DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/02/2024

NGÀY: [ 29/02 ]    [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 23/02 ]    [ 22/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 16/02 ]    [ 15/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 02/02 ]    [ 01/02 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 07/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
49.8
49.8
43.37 49.80 43.37 1,103 0 0 0
AAA
10.7
10.7
10.70 10.80 10.65 2,263,000 0 0 0
AAH
17.5
17.5
18.30 18.40 17.50 113,300 0 0 0
AAM
9
9
8.73 9.20 9 3,000 0 0 0
AAS
8.3
8.3
8.30 8.30 8.20 492,275 0 0 0
AAT
5.3
5.3
5.13 5.30 5.13 121,800 0 0 0
AAV
3.7
3.7
3.70 3.90 3.70 186,444 0 0 0
ABB
8.3
8.3
8.20 8.30 8.10 853,468 0 0 0
ABC
12.6
12.6
12.46 12.55 12.27 5,000 0 0 0
ABI
24.9
24.9
24.66 25.14 24.56 42,000 0 0 0
ABR
11.5
11.5
11.29 11.46 11.29 900 0 0 0
ABS
5.8
5.8
5.83 5.89 5.80 389,100 0 0 0
ABT
33.2
33.2
33.54 33.54 33.16 200 0 0 0
ABW
10
10
9.90 10.10 9.90 67,600 0 0 0
ACB
23.5
23.5
23.39 23.69 23.39 11,893,900 0 0 0
ACC
12.0
12.0
11.75 12.30 11.75 39,200 0 0 0
ACE
34.1
34.1
33.96 34.33 33.31 60,400 0 0 0
ACL
12
12
12 12.05 11.80 27,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
79.9
79.9
80.50 82 79 200,800 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADS
11.9
11.9
11.86 11.95 11.86 138,300 0 0 0
AFX
8.7
8.7
8.70 8.80 8.60 53,800 0 0 0
AG1
7.7
7.7
7.21 8.58 7.70 800 0 0 0
AGG
19.2
19.2
19.24 19.32 19.12 127,400 0 0 0
AGP
24.6
24.6
23.21 24.55 24.55 100 0 0 0
AGR
17.4
17.4
17.35 17.50 17.15 1,212,100 0 0 0
AIC
14.2
14.2
14.40 14.80 14.20 2,500 0 0 0
ALT
13.9
13.9
13.20 13.90 12.60 8,411 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 16,100 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
10.6
10.6
9.72 10.59 9.72 857,710 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 419,092 0 0 0
ANT
9.4
9.4
9.30 9.50 9.30 2,600 0 0 0
ANV
30.6
30.6
30.70 30.95 30.60 885,000 0 0 0
APF
47.7
47.7
46.68 47.71 47.71 300 0 0 0
APG
14.3
14.3
14 14.40 14.05 356,600 0 0 0
APH
8.4
8.4
8.21 8.40 8.19 754,100 0 0 0
API
5.1
5.1
5.10 5.20 5.10 136,209 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 200 0 0 0
APS
6.2
6.2
6.40 6.40 6.20 330,599 0 0 0
ARM
23.5
23.5
21.40 23.54 23.54 100 0 0 0
ASG
21.1
21.1
20.30 21.10 20.30 3,200 0 0 0
ASM
9.3
9.3
9.27 9.41 9.27 751,200 0 0 0
ASP
5
5
4.98 5.06 4.98 14,600 0 0 0
AST
55.9
55.9
56.28 56.28 55.69 10,300 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
56.6
56.6
56.90 56.90 56.50 935 0 0 0
BAB
12.6
12.6
12.50 12.60 12.50 1,900 0 0 0
BAF
18.1
18.1
17.72 18.14 17.72 4,650,900 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
41.5
41.5
41.38 41.48 41.48 100 0 0 0
BBC
49.5
49.5
49.40 49.49 49.49 100 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BCA
12.3
12.3
13.20 13.20 11.10 677,733 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.80 9.50 369,913 0 0 0
BCE
5.8
5.8
5.72 5.80 5.67 20,200 0 0 0
BCF
27.6
27.6
27.63 27.63 27.63 200 0 0 0
BCG
7.4
7.4
7.39 7.45 7.39 2,323,400 0 0 0
BCM
64
64
63.80 64.70 63.50 276,500 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.7
5.7
5.73 5.83 5.63 943,153 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.6
12.6
11.53 12.65 12.65 100 0 0 0
BDG
27.8
27.8
27.48 27.85 27.76 400 0 0 0
BDT
13
13
13.30 13.30 13 100,800 0 0 0
BDW
21.6
21.6
21.58 21.58 21.58 100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.4
24.4
24.38 24.86 24.38 124,200 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.9
17.9
13.96 17.89 13.96 1,400 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
20.8
20.8
20.80 20.80 20.80 200 0 0 0
BHN
36.9
36.9
36.85 37.62 36.94 400 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
27.9
27.9
27.47 28.04 27.42 181,900 0 0 0
BID
49.0
49.0
48.80 49.05 48.60 1,859,200 0 0 0
BIG
8.4
8.4
8.20 8.40 8.10 141,800 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 400 0 0 0
BKG
4.1
4.1
4.17 4.17 4.05 18,100 0 0 0
BLI
11.7
11.7
11.40 11.80 11.40 8,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.2
32.2
31.88 32.22 31.88 2,104 0 0 0
BMC
18.5
18.5
18.27 18.55 17.80 77,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.40 8.50 8.40 800 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
21.8
21.8
21.58 22.02 21.53 257,700 0 0 0
BMJ
12.5
12.5
11.70 12.50 11.70 600 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
100.6
100.6
100.95 102.09 100.57 118,800 0 0 0
BMS
9.5
9.5
9.45 9.55 9.45 56,600 0 0 0
BMV
8
8
8.50 8.50 8 2,700 0 0 0
BNA
12.4
12.4
12.30 12.50 12.10 183,377 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.80 2.80 2.70 244,800 0 0 0
BPC
8.7
8.7
9.21 9.21 8.72 100 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.3
12.3
12.16 12.35 12.16 16,900 0 0 0
BRR
16.5
16.5
16.47 16.47 16.47 200 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 300 0 0 0
BSA
18.8
18.8
18.90 18.90 18.80 1,700 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
12
12
12 12 10.60 2,700 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
47.6
47.6
48.09 48.55 47.64 589,800 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
10.1
10.1
10.08 10.08 10.08 0 0 0 0
BSQ
17.9
17.9
17.91 17.91 17.91 200 0 0 0
BSR
18.6
18.6
18.60 18.70 18.40 3,537,939 0 0 0
BST
15.9
15.9
15.20 15.90 14.50 2,600 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
22.1
22.1
22.08 22.08 22.08 100 0 0 0
BTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 100 0 0 0
BTN
2.8
2.8
3 3 2.80 71,800 0 0 0
BTP
14.6
14.6
14.67 14.76 14.58 46,900 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 1,700 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
9.73 10 9.73 301,938 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 10,000 0 0 0
BVH
41.2
41.2
41.10 41.40 41.05 289,900 0 0 0
BVL
12.2
12.2
12.25 12.25 12.25 0 0 0 0
BVN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BVS
26.6
26.6
26 26.60 26.10 128,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.5
37.5
37.50 37.54 37.37 46,800 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 1,600 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 200 0 0 0
C32
17.4
17.4
17.30 17.35 17.10 49,700 0 0 0
C47
6.9
6.9
6.78 7.10 6.78 134,500 0 0 0
C4G
11.5
11.5
11.60 11.60 11.40 511,455 0 0 0
C69
6.8
6.8
6.90 6.90 6.70 258,526 0 0 0
C92
3
3
3 3 3 200 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.78 6.87 6.68 3,800 0 0 0
CAN
58.5
58.5
58.49 58.49 58.49 0 0 0 0
CAP
49.8
49.8
49.75 49.75 49.44 15,100 0 0 0
CAR
22
22
22 22 21.80 4,500 0 0 0
CAT
15.3
15.3
15.58 16.06 15.02 4,600 0 0 0
CAV
66.9
66.9
66.10 66.85 66.10 4,700 0 0 0
CBS
29
29
28.50 29.20 28.50 6,800 0 0 0
CC1
15
15
15.30 15.30 15 18,100 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.8
13.8
13.85 13.85 13.85 600 0 0 0
CCL
7.5
7.5
7.53 7.56 7.45 456,200 0 0 0
CCM
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CCP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 1,900 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.10 20.25 20.05 616,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.6
25.6
25.77 26.34 25.57 2,500 0 0 0
CDP
11.3
11.3
11.31 11.31 11.31 100 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.3
5.3
5.20 5.30 5.20 119,400 0 0 0
CEO
20.1
20.1
20.29 20.48 20.10 10,316,894 0 0 0
CET
5.7
5.7
5.60 5.70 5.70 4,100 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
25.1
25.1
24.74 25.31 24.74 61,400 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.3
11.3
11.40 11.40 11.30 2,200 0 0 0
CID
9.4
9.4
8.09 10.94 8.09 1,100 0 0 0
CIG
6.1
6.1
6.10 6.10 5.97 122,600 0 0 0
CII
17.6
17.6
17.59 17.73 17.49 8,133,900 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25.2
25.2
25.20 25.20 25 1,100 0 0 0
CKG
20.8
20.8
20.15 20.90 19.95 73,600 0 0 0
CKV
12.6
12.6
12.13 12.60 12.60 100 0 0 0
CLC
37.1
37.1
37.05 37.15 37.15 200 0 0 0
CLH
24.4
24.4
24.43 24.43 24.34 2,800 0 0 0
CLL
36.8
36.8
36.65 37.12 35.38 3,600 0 0 0
CLM
64.5
64.5
64.74 64.74 64.46 100 0 0 0
CLX
13.9
13.9
14.33 14.43 13.85 45,041 0 0 0
CMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CMD
17.2
17.2
16.92 17.21 17.11 2,200 0 0 0
CMF
181.1
181.1
181.08 181.08 181.08 0 0 0 0
CMG
40.8
40.8
40.90 40.95 39.05 167,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.20 6.20 6.20 300 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.6
16.6
15.60 16.90 15.30 183,400 0 0 0
CMT
21.3
21.3
18.95 21.93 19.88 26,400 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.47 8.53 8.44 377,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.40 29.50 29.50 100 0 0 0
CNG
29.2
29.2
29.45 29.80 29.20 113,900 0 0 0
CNN
39.0
39.0
38.00 38.98 38.98 5,000 0 0 0
CNT
16.7
16.7
17.23 17.31 16.68 6,400 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
14.7
14.7
15.52 15.52 14.70 40,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.7
27.7
27.69 27.69 27.69 0 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CRC
6.7
6.7
6.30 6.74 6.74 106,300 0 0 0
CRE
8.3
8.3
8.26 8.38 8.25 319,500 0 0 0
CSC
24
24
23.92 24.58 23.83 37,033 0 0 0
CSI
28.9
28.9
28.50 29 28 29,900 0 0 0
CSM
12.5
12.5
12.50 12.55 11.67 152,400 0 0 0
CST
18.9
18.9
18.57 19.03 18.57 105,870 0 0 0
CSV
21.6
21.6
21.83 22.30 21.56 554,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.2
66.2
66.90 67.20 66.20 911,500 0 0 0
CTF
31.0
31.0
30.40 30.95 30.20 164,300 0 0 0
CTG
35.5
35.5
34.40 36.30 34.40 13,534,000 0 0 0
CTI
16.5
16.5
16.40 16.65 16.30 295,300 0 0 0
CTP
4.4
4.4
4.50 4.50 4.20 74,500 0 0 0
CTR
96.5
96.5
96.40 97.50 96 171,500 0 0 0
CTS
31.3
31.3
31.15 31.40 31 928,400 0 0 0
CTT
15.9
15.9
16.41 16.41 15.94 200 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 200 0 0 0
CVN
3.3
3.3
3.30 3.30 3.20 73,996 0 0 0
CVT
33
33
33 33 33 1,000 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
12.90 12.90 12.90 0 0 0 0
D17
87.0
87.0
87.01 87.01 87.01 125 0 0 0
D2D
35
35
34.30 35.15 34.30 131,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 100 0 0 0
DAE
12.6
12.6
12.71 12.71 12.62 10,900 0 0 0
DAG
3.1
3.1
3.13 3.15 3 215,200 0 0 0
DAH
4.2
4.2
4.17 4.18 4.14 116,100 0 0 0
DAN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DBC
24.6
24.6
23.27 24.56 23.27 22,298,800 0 0 0
DBD
43.4
43.4
43.12 43.36 42.64 43,100 0 0 0
DBM
28.3
28.3
28.31 28.31 28.31 100 0 0 0
DBT
10.7
10.7
10.79 10.79 10.53 1,200 0 0 0
DC1
6.8
6.8
6.30 6.80 6.70 1,300 0 0 0
DC2
4.7
4.7
4.60 4.70 4.60 18,000 0 0 0
DC4
10.1
10.1
10.05 10.27 10.05 127,400 0 0 0
DCF
55
55
55 55 55 10 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.7
24.7
24.55 24.70 24.50 51,500 0 0 0
DCM
32.3
32.3
31.32 32.74 31.60 6,638,500 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
5.3
5.3
5.10 5.30 5.10 311,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.8
8.8
8.20 9 8.20 2,277 0 0 0
DDV
10.5
10.5
10.39 10.48 10.29 521,600 0 0 0
DFC
15.6
15.6
15.61 15.61 15.61 200 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
96.2
96.2
95.60 97.90 95.80 2,752,600 0 0 0
DGT
5.1
5.1
5.10 5.10 5 238,894 0 0 0
DGW
42.4
42.4
42.72 43.26 42.34 1,367,100 0 0 0
DHA
50.0
50.0
50.22 50.60 49.93 89,500 0 0 0
DHC
41.1
41.1
41.04 41.53 40.99 266,400 0 0 0
DHD
18.2
18.2
18.24 18.24 18.24 500 0 0 0
DHG
100.5
100.5
99.32 100.72 99.32 10,000 0 0 0
DHM
7.8
7.8
7.78 7.99 7.39 37,400 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
27.1
27.1
27 27.10 26.60 83,600 0 0 0
DID
4.2
4.2
4 4.20 4.10 200 0 0 0
DIG
27.3
27.3
27.55 27.65 27.25 18,341,400 0 0 0
DIH
20.7
20.7
20.35 20.70 20.35 9,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.50 4.60 4.40 374,396 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.26 2.29 2.26 852,200 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
13.4
13.4
13.35 13.35 13.35 0 0 0 0
DMC
54.5
54.5
54.00 55.25 54.00 900 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
34.6
34.6
34.59 34.59 34.59 0 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DNE
9.4
9.4
8.55 9.41 8.36 600 0 0 0
DNH
46.6
46.6
46.61 46.61 46.61 0 0 0 0
DNL
32.2
32.2
28.09 32.21 23.97 1,100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.1
22.1
20 22.10 20 1,814 0 0 0
DNT
38.2
38.2
38.16 38.16 38.16 0 0 0 0
DNW
29.0
29.0
26.10 29.00 26.10 6,600 0 0 0
DOC
7.8
7.8
7.66 7.76 7.76 700 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
37.4
37.4
36.36 37.90 34.25 4,600 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.0
70.0
69.50 71.23 69.69 4,200 0 0 0
DPG
41.0
41.0
40.64 41.13 40.20 545,600 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.1
32.1
31.56 32.46 31.75 2,706,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.4
34.4
34.35 34.65 34.10 435,400 0 0 0
DQC
15.7
15.7
15.10 15.95 15 110,600 0 0 0
DRC
30.9
30.9
30.09 31.21 30.19 1,450,200 0 0 0
DRG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DRH
4.7
4.7
4.74 4.77 4.68 1,249,200 0 0 0
DRI
8.0
8.0
7.98 8.08 7.89 229,000 0 0 0
DS3
4.7
4.7
4.90 4.90 4.70 5,900 0 0 0
DSC
20.6
20.6
20.30 20.60 20 194,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
53.4
53.4
53.18 53.47 52.99 19,200 0 0 0
DST
3.9
3.9
3.70 3.90 3.60 122,812 0 0 0
DTA
5.2
5.2
5.15 5.17 5.06 15,300 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.10 1,100 0 0 0
DTD
24.3
24.3
24.35 24.96 24.35 583,500 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.1
3.1
3.10 3.20 3.10 40,200 0 0 0
DTK
10.6
10.6
10.75 10.75 10.56 200 0 0 0
DTL
14
14
14.30 14.55 14 1,000 0 0 0
DTP
111.2
111.2
111.22 111.22 111.22 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
12.6
12.6
11 12.60 11.50 200 0 0 0
DVG
3.1
3.1
3.10 3.20 3 251,054 0 0 0
DVM
9.7
9.7
9.50 9.67 9.42 219,601 0 0 0
DVN
17.8
17.8
17.82 17.91 17.72 24,200 0 0 0
DVP
64.5
64.5
63.85 64.70 63.95 7,800 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
DWS
12.5
12.5
12.30 12.30 12.30 2 0 0 0
DXG
18.4
18.4
18.45 18.60 18.35 5,922,900 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.5
14.5
14.76 14.95 14.37 572,100 0 0 0
DXS
7.0
7.0
6.99 7.02 6.93 806,100 0 0 0
DXV
3.7
3.7
3.73 3.73 3.61 4,100 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
EBS
10.8
10.8
10.85 10.85 10.85 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.7
18.7
18.70 18.80 18.55 11,577,400 0 0 0
EIC
23.2
23.2
23.26 23.26 23.16 1,100 0 0 0
EID
20.8
20.8
20.28 20.75 20.28 23,300 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 7,700 0 0 0
ELC
21.9
21.9
21.75 22.20 21.60 749,400 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.3
20.3
20.32 20.32 20.32 200 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 1,800 0 0 0
EVE
13.7
13.7
13.65 13.75 13.60 23,500 0 0 0
EVF
15.9
15.9
15.90 16 15.50 4,346,700 0 0 0
EVG
5.1
5.1
5.08 5.18 5.08 1,096,300 0 0 0
EVS
7.8
7.8
7.90 8 7.80 116,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.39 4.46 4.38 91,700 0 0 0
FCN
14.0
14.0
14.00 14.05 13.85 1,131,200 0 0 0
FCS
7.1
7.1
7.20 7.20 7.10 3,100 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
24.5
24.5
24.45 24.45 24.45 400 0 0 0
FIC
12.4
12.4
11.81 12.38 12.38 100 0 0 0
FID
2.3
2.3
2.20 2.30 2.20 97,700 0 0 0
FIR
9.1
9.1
9.16 9.18 9.01 942,700 0 0 0
FIT
4.6
4.6
4.54 4.58 4.51 742,400 0 0 0
FMC
44.1
44.1
44.07 44.07 43.78 55,700 0 0 0
FOC
73.9
73.9
72.89 73.87 73.19 4,400 0 0 0
FOX
59.0
59.0
60.17 60.46 58.62 107,691 0 0 0
FPT
90.6
90.6
89.90 90.68 89.73 2,125,400 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
125
125
123.50 126.90 123.60 296,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
38.5
38.5
35.79 38.45 35.70 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
34.5
34.5
34.39 34.85 34.25 740,100 0 0 0
G36
7.8
7.8
7.70 7.90 7.70 119,782 0 0 0
GAS
68.9
68.9
68.89 68.98 68.71 474,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
14.90 15 14.90 5,100 0 0 0
GDA
25.5
25.5
25.10 25.50 25.10 27,100 0 0 0
GDT
24.3
24.3
23.70 24.40 23.55 17,900 0 0 0
GDW
25.7
25.7
25.68 25.68 25.68 0 0 0 0
GEE
26.6
26.6
26.97 26.97 25.30 7,900 0 0 0
GEG
12.6
12.6
12.43 12.67 12.43 561,200 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.5
21.5
21.15 21.65 21.15 9,320,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.5
27.5
27.40 27.60 27.40 22,600 0 0 0
GIC
13.6
13.6
13.63 13.63 13.63 0 0 0 0
GIL
28.8
28.8
28.75 28.90 28.20 471,400 0 0 0
GKM
31.4
31.4
31.40 31.60 29.60 1,218,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 0 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
8.90 8.99 8.50 17,100 0 0 0
GMD
67.7
67.7
67.19 68.46 67.29 1,059,600 0 0 0
GMH
8.9
8.9
8.93 8.93 8.93 2,100 0 0 0
GMX
17.3
17.3
17.39 17.39 17.29 400 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 0 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
17.0
17.0
16.96 16.96 16.96 100 0 0 0
GSP
11
11
10.82 11 10.82 302,800 0 0 0
GTA
14.3
14.3
13.64 14.26 14.26 100 0 0 0
GTS
10.2
10.2
10.15 10.15 10.15 100 0 0 0
GVR
25.4
25.4
25.20 25.40 24.95 2,757,100 0 0 0
HAC
9.8
9.8
9.80 10 9.10 22,100 0 0 0
HAD
13.5
13.5
13.93 13.93 13.47 300 0 0 0
HAF
19.9
19.9
22 22 18.30 8,800 0 0 0
HAG
13.2
13.2
13.30 13.60 13.05 15,343,500 0 0 0
HAH
35.4
35.4
35.13 36 35.30 2,906,800 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10.20 10 5,800 0 0 0
HAP
4.7
4.7
4.68 4.69 4.64 154,500 0 0 0
HAR
4.2
4.2
4.13 4.20 4.13 126,500 0 0 0
HAS
7.7
7.7
7.74 7.74 7.74 0 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAX
12.3
12.3
12.12 12.29 12.08 422,300 0 0 0
HBC
8.4
8.4
8.37 8.48 8.37 1,448,600 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 18 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.5
6.5
6.41 6.50 6.41 18,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.3
24.3
24.26 24.26 24.26 100 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.3
10.3
10.40 10.40 10.10 2,200 0 0 0
HCD
10.0
10.0
9.87 10 9.72 800,400 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.8
26.8
26.79 27.13 26.74 4,695,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.2
27.2
27.90 27.90 27.20 7,700 0 0 0
HD6
18.2
18.2
18.40 18.50 18 94,301 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 0 0 0 0
HDA
4.8
4.8
4.70 4.80 4.70 2,000 0 0 0
HDB
22.6
22.6
22.09 22.62 22.04 5,967,300 0 0 0
HDC
24.9
24.9
25.09 25.25 24.93 1,490,400 0 0 0
HDG
24.0
24.0
23.59 24.26 23.72 1,789,900 0 0 0
HDM
26.6
26.6
26.54 26.74 26.45 15,100 0 0 0
HDP
15.4
15.4
15.38 15.38 15.38 100 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 900 0 0 0
HEJ
11.4
11.4
11 11.40 10.80 800 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.9
9.9
9.89 9.89 9.89 0 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
46.7
46.7
43.11 46.68 46.58 1,500 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
89
89
85 89 89 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.4
10.4
10.25 10.40 10.15 247,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.26 4.27 4.17 3,495,000 0 0 0
HHV
14.8
14.8
14.76 14.86 14.67 5,222,000 0 0 0
HID
3.0
3.0
3 3.01 2.95 50,800 0 0 0
HII
6.0
6.0
6.04 6.06 6.02 92,000 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
33.4
33.4
31.51 34.66 33.42 600 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.8
4.8
5 5 4.50 1,700 0 0 0
HLB
298.7
298.7
298.68 298.68 298.68 0 0 0 0
HLC
11.7
11.7
11.67 11.67 11.48 15,500 0 0 0
HLD
25.3
25.3
25.10 25.30 25 101,000 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.5
8.5
9 9 8.50 2,000 0 0 0
HMC
11.3
11.3
11.45 11.45 11.22 6,000 0 0 0
HMG
9.5
9.5
9.47 9.47 9.47 0 0 0 0
HMH
15.4
15.4
15 15.80 14.50 30,300 0 0 0
HMR
9.2
9.2
9.22 9.22 8.86 26,713 0 0 0
HMS
39
39
39 39.80 38.90 8,500 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 0 0 0 0
HND
13.7
13.7
13.70 13.70 13.60 6,100 0 0 0
HNF
20.2
20.2
20.20 20.20 20.20 1,200 0 0 0
HNG
4.0
4.0
3.90 4.08 3.81 4,818,300 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 10 0 0 0
HNM
9.5
9.5
9.50 9.60 9.50 25,400 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.60 4.70 4.60 10,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPG
25.6
25.6
25.50 25.73 25.50 13,808,300 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
61.1
61.1
61.05 61.05 60.08 700 0 0 0
HPT
13.9
13.9
13.80 13.90 13.80 300 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HQC
4.2
4.2
4.13 4.17 4.10 6,070,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.1
47.1
47.85 48.95 47.10 200 0 0 0
HRT
6.6
6.6
6.60 6.60 6.40 43,200 0 0 0
HSG
22.7
22.7
22.51 22.75 22.51 7,674,400 0 0 0
HSL
5.6
5.6
5.52 5.59 5.52 192,200 0 0 0
HSM
8
8
8 8 8 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
7.9
7.9
8.20 8.30 7.90 312,784 0 0 0
HT1
13.2
13.2
12.75 13.25 12.70 674,100 0 0 0
HTC
19.3
19.3
19.67 19.67 19.28 18,400 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
HTG
30.4
30.4
30.19 31.60 30.19 11,700 0 0 0
HTI
15.0
15.0
14.94 15.03 14.94 46,800 0 0 0
HTL
14.3
14.3
14.26 14.26 14.14 93,000 0 0 0
HTM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HTN
14.9
14.9
15.15 15.25 14.90 551,300 0 0 0
HTP
12.6
12.6
12.60 12.70 12.50 338,746 0 0 0
HTV
9.4
9.4
9.40 9.40 9.11 600 0 0 0
HU4
12.1
12.1
11.90 12.10 11.90 5,500 0 0 0
HU6
6.5
6.5
5.80 6.50 6.50 100 0 0 0
HUB
16.5
16.5
16.45 16.45 16.26 7,400 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
18.9
18.9
18.50 19.20 18.50 2,644,406 0 0 0
HVA
7
7
6.80 7.80 6.90 95,400 0 0 0
HVH
5.0
5.0
5.02 5.05 5.01 110,700 0 0 0
HVN
12.5
12.5
12.60 12.65 12.50 295,400 0 0 0
HVT
66.0
66.0
67.32 67.32 62.44 500 0 0 0
HVX
2.9
2.9
2.91 2.91 2.91 100 0 0 0
HWS
13.2
13.2
13.01 13.20 13.01 50,600 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
28.2
28.2
28.20 28.20 28.20 500 0 0 0
ICF
2.3
2.3
2.20 2.30 2.20 26,000 0 0 0
ICG
7.6
7.6
7.50 7.60 7.50 1,300 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.4
41.4
41.20 41.40 41.30 4,800 0 0 0
ICT
11.1
11.1
10.90 11.19 11.10 27,700 0 0 0
IDC
54.2
54.2
54.24 54.73 54.05 1,072,988 0 0 0
IDI
9.4
9.4
9.42 9.50 9.38 896,300 0 0 0
IDJ
5.9
5.9
5.90 6 5.90 679,655 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
34.7
34.7
34.42 34.85 34.51 22,200 0 0 0
IFS
26.0
26.0
26.02 26.02 26.02 8,800 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.8
13.8
13.90 13.90 13.77 1,361,700 0 0 0
ILA
4.5
4.5
4.40 4.50 4.40 43,200 0 0 0
ILB
28.0
28.0
28.22 29.16 27.99 25,000 0 0 0
ILC
6.6
6.6
5.80 6.60 5.40 300 0 0 0
ILS
10.6
10.6
12.60 12.60 10.50 6,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.3
28.3
28.42 28.51 27.88 9,100 0 0 0
IN4
76.2
76.2
76.20 76.20 76.20 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.4
45.4
45.96 45.96 44.72 6,260 0 0 0
IPA
16.1
16.1
15.60 16.40 15.60 734,328 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.9
21.9
25.07 25.07 21.89 310 0 0 0
IST
31.0
31.0
28.49 31.03 28.49 200 0 0 0
ITA
6.3
6.3
6.32 6.39 6.29 3,424,900 0 0 0
ITC
11.3
11.3
11.25 11.40 11.15 557,800 0 0 0
ITD
9.8
9.8
9.49 9.80 9.40 8,800 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 106,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 14,000 0 0 0
IVS
10.2
10.2
10 10.20 10 53,500 0 0 0
JVC
3.6
3.6
3.61 3.64 3.58 388,100 0 0 0
KBC
31.2
31.2
31.15 31.30 31 3,915,800 0 0 0
KCB
7.4
7.4
7.39 7.39 7.39 100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.2
57.2
57.09 57.18 56.72 735,000 0 0 0
KDH
31.2
31.2
31.10 31.30 31 1,065,600 0 0 0
KDM
18.2
18.2
18.32 18.32 17.85 22,300 0 0 0
KGM
6.8
6.8
6.75 6.94 6.75 38,900 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
KHG
6.0
6.0
6 6.04 5.96 2,839,100 0 0 0
KHP
9.0
9.0
8.95 8.96 8.76 39,200 0 0 0
KHS
10.2
10.2
10 10.20 10.20 100 0 0 0
KHW
26.4
26.4
26.43 26.43 26.43 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 2,700 0 0 0
KLB
12.1
12.1
12.10 12.20 12 16,500 0 0 0
KMR
3.5
3.5
3.50 3.51 3.49 14,900 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.6
39.6
39.55 39.70 39.55 332,100 0 0 0
KPF
4.6
4.6
4.54 4.60 4.54 188,000 0 0 0
KSB
24.7
24.7
24.46 24.92 24.29 2,393,200 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 500 0 0 0
KSF
41
41
40.80 41 40.80 29,500 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
4.5
4.5
4.20 4.60 4.20 330,400 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
28.1
28.1
28.08 28.08 28.08 1 0 0 0
KTS
42.6
42.6
41.70 42.60 42 1,100 0 0 0
KTT
4.5
4.5
5 5 4.50 1,500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
19.3
19.3
18.06 19.30 19.30 100 0 0 0
L12
4.7
4.7
4.40 4.70 4.60 200 0 0 0
L14
40.5
40.5
40.60 40.90 40.40 191,000 0 0 0
L18
40.9
40.9
40.91 40.91 40.52 18,032 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3 3.10 3 1,400 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.4
12.4
12.17 12.40 12.12 10,600 0 0 0
LAI
24.1
24.1
24 24.05 24.05 2,200 0 0 0
LAS
16.6
16.6
16.81 17.38 16.52 1,675,800 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
21.1
21.1
21.00 22.45 21.00 43,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.50 12.83 12.45 5,634,300 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 43,700 0 0 0
LDG
2.9
2.9
2.85 2.88 2.85 1,643,900 0 0 0
LDP
12.3
12.3
12.40 12.40 12.30 2,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
LG9
7
7
5.80 7 7 1,300 0 0 0
LGC
59.5
59.5
60.08 60.08 55.91 5,100 0 0 0
LGL
3.9
3.9
3.87 3.92 3.84 66,700 0 0 0
LHC
49.8
49.8
49.38 49.77 48.91 14,100 0 0 0
LHG
33.3
33.3
33.44 33.48 33.15 172,100 0 0 0
LIC
15
15
15.30 15.40 15 2,000 0 0 0
LIG
4
4
4.10 4.10 4 260,368 0 0 0
LIX
29.9
29.9
29.90 29.90 29.71 19,400 0 0 0
LKW
28.2
28.2
28.05 28.24 27.87 3,500 0 0 0
LLM
9.2
9.2
9.20 9.20 9.20 3,100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.60 126,200 0 0 0
LMI
8
8
8 8 8 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
18.2
18.2
18.10 18.25 17.90 3,167,100 0 0 0
LPT
5.6
5.6
5.90 5.90 5.60 300 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.4
8.4
8.30 8.50 8.30 501 0 0 0
LSS
10.8
10.8
10.79 10.84 10.74 481,600 0 0 0
LTG
26.9
26.9
27 27.30 26.90 255,537 0 0 0
M10
20.5
20.5
20.80 21.09 20.50 1,620 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.5
13.5
13.60 13.60 13.40 4,700 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
23.0
23.0
22.55 23.19 22.60 21,181,800 0 0 0
MBG
4.9
4.9
4.90 5 4.80 914,384 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
22.27 22.77 22.19 2,576,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.7
7.7
7.77 7.77 7.68 500 0 0 0
MCH
105.2
105.2
105.32 107.18 104.54 54,200 0 0 0
MCM
41.5
41.5
40.96 42.32 40.96 71,161 0 0 0
MCO
10.5
10.5
9.60 10.50 10.10 85,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.62 10.62 10.52 4,200 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDG
13.8
13.8
13.10 13.80 13.80 100 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
25.13 26.09 26.09 100 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.2
25.2
24.90 25.20 25.20 1,200 0 0 0
MGC
4.4
4.4
4.44 4.44 4.34 2,200 0 0 0
MGG
32.5
32.5
32.50 32.50 32 200 0 0 0
MGR
6.7
6.7
6.70 6.70 6.70 100 0 0 0
MH3
32.4
32.4
32.61 32.61 32.42 1,000 0 0 0
MHC
7.9
7.9
7.89 7.99 7.80 100,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.1
17.1
17.04 17.13 16.85 81,100 0 0 0
MKP
27.1
27.1
27.07 27.07 27.07 1,500 0 0 0
MKV
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.7
10.7
10.70 10.70 10.70 1,500 0 0 0
MML
27.9
27.9
27.50 27.90 27.90 200 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.8
16.8
16.80 17 16.70 51,000 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
14.1
14.1
12.31 14.13 14.13 600 0 0 0
MRF
23.4
23.4
28.53 28.53 22.37 10,350 0 0 0
MSB
10.8
10.8
10.73 10.85 10.69 7,464,100 0 0 0
MSH
39.6
39.6
39.45 39.65 39.40 110,400 0 0 0
MSN
64.9
64.9
64.80 65.30 64.60 1,352,400 0 0 0
MSR
13.9
13.9
13.90 14.10 13.80 54,200 0 0 0
MST
6.4
6.4
6.30 6.40 6.20 563,400 0 0 0
MTA
3.5
3.5
3.50 3.60 3.50 3,125 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
4.7
4.7
4.70 4.70 4.70 100 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 12,800 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
18.9
18.9
18.89 18.89 18.52 800 0 0 0
MVC
12.5
12.5
12.50 12.60 12.40 7,900 0 0 0
MVN
18.8
18.8
18.80 18.80 18.80 800 0 0 0
MWG
46.2
46.2
46.58 46.68 46.08 5,707,100 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14
14
13.95 14.09 13.95 76,900 0 0 0
NAG
9.2
9.2
9.20 9.20 9 128,465 0 0 0
NAP
11.2
11.2
12.29 12.29 11.16 100 0 0 0
NAS
21.1
21.1
21.80 21.80 21.10 100 0 0 0
NAU
11
11
11.30 11.30 9.10 2,000 0 0 0
NAV
14.0
14.0
13.90 14.53 13.99 1,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.5
20.5
20.70 20.70 20.50 29,600 0 0 0
NBC
11.9
11.9
11.84 11.93 11.84 68,720 0 0 0
NBE
12.1
12.1
11.76 12.13 11.58 5,800 0 0 0
NBP
13.1
13.1
12.60 13.10 13.10 100 0 0 0
NBT
13.2
13.2
13.07 13.17 13.07 700 0 0 0
NBW
22.7
22.7
22.74 22.74 22.74 0 0 0 0
NCG
12.1
12.1
11.90 12.20 11.90 12,675 0 0 0
NCS
24.1
24.1
24 24.10 24.10 100 0 0 0
NCT
85.5
85.5
85.53 85.62 85.53 800 0 0 0
ND2
29.8
29.8
29.83 29.83 29.83 0 0 0 0
NDN
10.6
10.6
10.50 10.60 10.40 129,700 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.7
6.7
6.60 6.70 6.50 2,200 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.30 4,900 0 0 0
NED
5.3
5.3
5.30 5.30 5.20 131,900 0 0 0
NEM
63.9
63.9
63.90 63.90 63.90 0 0 0 0
NET
77.7
77.7
75.76 77.65 75.09 1,300 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.9
16.9
16.75 16.85 16.75 65,000 0 0 0
NHC
31.5
31.5
29.60 31.50 31.50 100 0 0 0
NHH
18.1
18.1
18.05 18.15 17.86 191,400 0 0 0
NJC
20.6
20.6
20.50 20.60 20.50 1,300 0 0 0
NKG
24.4
24.4
24.25 24.50 24.25 4,391,500 0 0 0
NLG
39.4
39.4
39.40 39.65 38.81 3,298,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.61 17.61 16.39 268,600 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
11.3
11.3
11.20 11.25 11.15 58,200 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 323,480 0 0 0
NSC
71.1
71.1
70.96 71.15 70.57 11,600 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 5,800 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.0
7.0
6.96 6.96 6.96 200 0 0 0
NT2
24.8
24.8
24.71 24.81 24.57 787,100 0 0 0
NTC
211
211
210.10 212.90 210.20 13,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.4
47.4
47.39 47.39 47.39 0 0 0 0
NTL
14.8
14.8
14.61 14.96 14.59 757,800 0 0 0
NTP
39.9
39.9
39.77 40.04 39.77 78,300 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 100 0 0 0
NUE
8.2
8.2
8.24 8.24 8.24 920 0 0 0
NVB
10.8
10.8
11.10 11.20 10.80 353,530 0 0 0
NVL
17.3
17.3
17.25 17.45 17.05 22,942,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.4
11.4
11.40 11.50 11.30 9,900 0 0 0
OCB
12.6
12.6
12.38 12.63 12.38 3,825,700 0 0 0
OCH
6.8
6.8
6.70 6.80 6.70 15,600 0 0 0
ODE
44.4
44.4
44.50 44.70 44.30 26,800 0 0 0
OGC
7.3
7.3
7.28 7.34 7.25 261,000 0 0 0
OIL
9.7
9.7
9.87 9.87 9.67 493,700 0 0 0
ONE
5.6
5.6
5.30 5.60 5.50 300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.69 22.07 21.69 4,400 0 0 0
ORS
14.6
14.6
14.55 14.69 14.42 2,331,600 0 0 0
PAC
31.8
31.8
31.55 31.75 31.50 600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.4
22.4
22.03 22.82 22.23 2,349,100 0 0 0
PAP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PAS
4
4
4 4 3.90 71,379 0 0 0
PAT
89.1
89.1
89.08 89.18 89.08 14,250 0 0 0
PBC
7.3
7.3
7.40 7.50 7.30 56,400 0 0 0
PBP
11.8
11.8
11.70 11.80 11.60 4,800 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
30.0
30.0
29.65 30.10 29.50 10,549,500 0 0 0
PCC
19
19
19 19 19 100 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 0 0 0 0
PCF
4.5
4.5
4.50 4.70 4.50 3,800 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 400 0 0 0
PCH
9.1
9.1
8.55 9.09 7.91 6,519 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 1,800 0 0 0
PCT
7.7
7.7
7.80 7.80 7.70 5,200 0 0 0
PDB
8.6
8.6
8.38 8.57 8.29 9,100 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
PDN
99.8
99.8
98.28 105.15 99.06 4,800 0 0 0
PDR
27.1
27.1
27.06 27.28 26.88 7,659,500 0 0 0
PDV
9.2
9.2
9.23 9.23 9.07 33,100 0 0 0
PEG
4
4
4 4 4 600 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.6
36.6
36.58 36.58 36.58 0 0 0 0
PET
25.0
25.0
24.80 25.15 24.80 244,300 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 37,600 0 0 0
PGB
19.9
19.9
19.50 19.93 19.07 54,055 0 0 0
PGC
13.4
13.4
13.38 13.52 13.33 6,200 0 0 0
PGD
35.2
35.2
36.32 36.32 35.18 1,500 0 0 0
PGN
7.1
7.1
7.60 8 7.10 1,000 0 0 0
PGS
26.6
26.6
26.63 26.63 26.63 3,500 0 0 0
PGT
4.2
4.2
4 4.30 4 700 0 0 0
PGV
22.6
22.6
22.45 22.55 22.40 2,800 0 0 0
PHC
6.4
6.4
6.35 6.37 6.31 66,000 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.3
48.3
48.26 48.26 48.26 0 0 0 0
PHP
21.7
21.7
21.54 21.74 21.35 2,500 0 0 0
PHR
53.6
53.6
53.20 53.80 53.10 212,800 0 0 0
PHS
16.6
16.6
16.63 16.63 16.63 312 0 0 0
PIA
22.8
22.8
24.35 24.35 22.66 300 0 0 0
PIC
15.2
15.2
15.22 15.22 15.12 4,200 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
5.9
5.9
5.56 5.88 5.56 3,600 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PLC
30.4
30.4
30.28 30.47 29.99 102,875 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.7
4.7
4.90 4.90 4.59 123,100 0 0 0
PLX
33.4
33.4
33.39 33.68 33.30 523,300 0 0 0
PMB
9.3
9.3
9.08 9.27 9.17 4,700 0 0 0
PMC
74.1
74.1
74.08 74.08 74.08 700 0 0 0
PMG
9
9
8.60 9 9 100 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
PMP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
PMS
25.1
25.1
25.64 25.64 25.09 500 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9.2
9.2
8.60 9.20 8.81 700 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
90.7
90.7
90.46 90.96 90.06 442,800 0 0 0
PNP
20.4
20.4
21.03 21.03 20.38 300 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
13
13
12.60 13 12.60 200 0 0 0
POT
16.7
16.7
16.31 16.71 16.71 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 3,500 0 0 0
POW
11.4
11.4
11.35 11.40 11.30 2,857,700 0 0 0
PPC
13.7
13.7
13.70 13.75 13.60 112,100 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
24.6
24.6
24.64 24.64 24.54 9,200 0 0 0
PPP
13.8
13.8
14.88 14.88 13.83 100 0 0 0
PPS
10.4
10.4
10.40 10.60 10.30 144,200 0 0 0
PPY
8.2
8.2
8.18 8.18 8.18 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.5
25.5
24.46 26.85 25.32 3,700 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 39 0 0 0
PRT
11.9
11.9
11 11.90 10.90 1,208 0 0 0
PSB
6.2
6.2
6.20 6.20 6.10 10,300 0 0 0
PSC
10.9
10.9
10.50 10.87 10.59 300 0 0 0
PSD
12.9
12.9
12.90 12.99 12.90 28,900 0 0 0
PSE
10.3
10.3
10.30 10.40 10.30 1,100 0 0 0
PSH
7.3
7.3
7.25 7.39 7.25 472,700 0 0 0
PSI
8.3
8.3
8.40 8.50 8.30 66,000 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.8
7.8
7.80 7.80 7.70 18,300 0 0 0
PSW
7.3
7.3
7.16 7.44 7.25 23,600 0 0 0
PTB
54.6
54.6
53.74 54.73 53.64 170,400 0 0 0
PTC
5.8
5.8
5.79 5.80 5.75 12,800 0 0 0
PTD
4.7
4.7
5.18 5.18 4.74 100 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTI
36
36
34.50 36.70 34.40 11,000 0 0 0
PTL
4.0
4.0
3.99 4.02 4 55,700 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.1
8.1
8 8.40 8.10 3,000 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 100,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.8
20.8
20.80 20.90 20.70 88,300 0 0 0
PVC
14.3
14.3
14.40 14.50 14.20 480,500 0 0 0
PVD
28.8
28.8
28.75 29 28.60 3,086,600 0 0 0
PVG
8.1
8.1
8.12 8.21 8.03 12,000 0 0 0
PVI
42.3
42.3
42.34 42.62 42.34 4,900 0 0 0
PVM
13.8
13.8
13.40 13.80 13.30 16,200 0 0 0
PVO
5.2
5.2
5.20 5.20 5.10 3,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.6
37.6
37.60 37.80 37.20 3,967,200 0 0 0
PVT
24.3
24.3
24.05 24.50 24.09 2,873,000 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXI
2.6
2.6
2.60 2.60 2.50 22,600 0 0 0
PXL
11.2
11.2
11 11.30 10.70 417,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4
4
3.90 4.10 4 91,900 0 0 0
PXT
3.6
3.6
3.60 3.60 3.40 25,900 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
8.4
8.4
8.25 8.45 8.25 263,400 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
28
28
30 34.50 28 600 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 11 0 0 0
QNP
36.7
36.7
33.85 37.48 32.64 48,700 0 0 0
QNS
44.8
44.8
45.10 45.29 44.63 314,300 0 0 0
QNT
8.5
8.5
8.90 8.90 7.10 1,900 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QSP
21.8
21.8
21.11 21.76 21.76 2,700 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
QTP
15.3
15.3
15.10 15.30 15 240,900 0 0 0
RAL
114.5
114.5
113.83 114.51 112.67 20,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5
5
5.60 5.60 4.80 2,600 0 0 0
RCC
16.1
16.1
16.10 16.10 16.10 220 0 0 0
RCL
13
13
13 13 13 0 0 0 0
RDP
8.3
8.3
8 8.30 7.97 945,800 0 0 0
REE
48.3
48.3
48.09 48.52 48.18 323,400 0 0 0
RIC
4
4
4.10 4.20 4 2,400 0 0 0
RTB
19.9
19.9
20 20 19.90 1,500 0 0 0
S55
45.5
45.5
45.55 45.55 45.55 1 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.67 8.76 8.57 157,800 0 0 0
SAB
55.9
55.9
55.42 56.00 55.23 568,300 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAF
49.1
49.1
49.10 49.10 49.10 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.52 6.65 6.53 317,200 0 0 0
SAS
24.8
24.8
24.58 24.77 24.29 9,200 0 0 0
SAV
13.0
13.0
12.21 13.01 11.83 424,300 0 0 0
SBA
27.2
27.2
26.86 27.23 26.86 9,500 0 0 0
SBB
17.7
17.7
18.10 18.10 17.70 600 0 0 0
SBG
16
16
15.85 16 15.70 162,400 0 0 0
SBH
59
59
59 59.10 59 6,025 0 0 0
SBL
7.9
7.9
7.87 7.87 7.87 118 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 0 0 0 0
SBS
7.3
7.3
7.20 7.30 7.10 806,500 0 0 0
SBT
13.3
13.3
13.30 13.40 13.25 1,110,200 0 0 0
SBV
10.9
10.9
10.70 11 10 12,700 0 0 0
SCC
2.3
2.3
2.40 2.40 2.20 1,000 0 0 0
SCG
66.7
66.7
66.50 66.90 66.30 60,000 0 0 0
SCI
11.9
11.9
11.90 12.10 11.90 40,100 0 0 0
SCJ
4.1
4.1
4.10 4.20 4 26,600 0 0 0
SCL
27
27
25.10 27 25.20 50,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.09 7.14 7.07 1,493,600 0 0 0
SCS
69.8
69.8
69.19 70.25 69.19 85,400 0 0 0
SCY
13.8
13.8
13.85 13.85 13.85 0 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 207 0 0 0
SD3
5.6
5.6
5.90 5.90 5.50 3,700 0 0 0
SD5
7.2
7.2
7.14 7.23 7.23 29,700 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 4,000 0 0 0
SD9
8.4
8.4
8.20 8.40 8.20 44,800 0 0 0
SDA
6.3
6.3
6.40 6.50 6.20 22,700 0 0 0
SDC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
SDD
1.9
1.9
1.90 2 1.90 24,000 0 0 0
SDG
17.5
17.5
17.20 18 17.20 3,500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26
26
29 29 26 403 0 0 0
SDN
28.7
28.7
28.31 28.71 28.51 3,000 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 0 0 0 0
SEA
26.5
26.5
25.80 26.50 25.50 1,000 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 0 0 0 0
SED
17.7
17.7
17.52 17.71 17.43 6,500 0 0 0
SEP
32.2
32.2
32.17 32.17 32.17 0 0 0 0
SFC
21
21
20.15 21.35 19.05 2,800 0 0 0
SFG
9.3
9.3
9.31 9.31 9.16 3,700 0 0 0
SFI
30.2
30.2
30.23 30.23 30.13 12,700 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.8
11.8
11.82 11.82 11.73 15,104 0 0 0
SGC
65.3
65.3
65.33 65.33 65.33 0 0 0 0
SGD
11.9
11.9
11.90 11.90 11.90 62 0 0 0
SGH
26.3
26.3
26.29 26.29 26.29 200 0 0 0
SGI
14.1
14.1
13.90 14.20 13.90 4,100 0 0 0
SGN
67.5
67.5
67.53 67.72 67.33 19,500 0 0 0
SGP
18.8
18.8
18.80 18.80 18.70 78,300 0 0 0
SGR
20.5
20.5
20.45 20.50 20.10 8,300 0 0 0
SGT
12.3
12.3
12.25 12.30 12 20,600 0 0 0
SHA
4.7
4.7
4.59 4.65 4.59 6,800 0 0 0
SHB
11.2
11.2
11.06 11.25 11.06 22,741,700 0 0 0
SHE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SHI
13.6
13.6
13.60 13.60 13.45 74,900 0 0 0
SHN
7.2
7.2
7.20 7.50 7.20 300 0 0 0
SHP
31.5
31.5
31.43 31.53 31.34 1,100 0 0 0
SHS
17.6
17.6
17.50 17.80 17.40 17,808,700 0 0 0
SID
12.3
12.3
12.90 12.90 12.30 4,000 0 0 0
SIV
31.7
31.7
31.70 31.70 31.70 600 0 0 0
SJ1
11.5
11.5
11.25 11.54 11.44 400 0 0 0
SJD
14.9
14.9
14.95 14.95 14.85 29,300 0 0 0
SJE
21.5
21.5
21.30 22.30 21.50 1,100 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.7
5.7
5.40 6.20 5.50 1,600 0 0 0
SJS
68.8
68.8
68.50 68.80 68 41,200 0 0 0
SKG
13.2
13.2
13.23 13.32 13.09 160,600 0 0 0
SKH
29.5
29.5
29.50 29.60 29.50 10,800 0 0 0
SKN
8.5
8.5
8.52 8.52 8.52 100 0 0 0
SKV
44.6
44.6
44.43 45.36 44.62 2,400 0 0 0
SLS
150.8
150.8
151 151.10 149.60 7,214 0 0 0
SMB
33.5
33.5
33.49 33.72 32.76 12,700 0 0 0
SMC
10.3
10.3
10.40 10.40 10.20 179,700 0 0 0
SMN
12.0
12.0
11.98 11.98 11.79 1,000 0 0 0
SMT
5.6
5.6
5.70 5.70 5.60 1,400 0 0 0
SNZ
34.8
34.8
34.60 35.20 34.60 9,900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.1
16.1
16.10 16.10 16.10 100 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.2
3.2
3.40 3.40 3.20 36,000 0 0 0
SPM
12.1
12.1
12.30 12.30 12.10 1,500 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 72,011 0 0 0
SRB
2.1
2.1
2.20 2.30 2.10 800 0 0 0
SRF
8.5
8.5
8.04 8.55 8.06 120,500 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 3,500 0 0 0
SSB
20.5
20.5
20.32 20.50 20.06 1,475,100 0 0 0
SSC
31.2
31.2
31.29 31.29 31.19 300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
12.7
12.7
12.75 12.75 12.75 500 0 0 0
SSH
66.6
66.6
66.50 66.60 66.30 59,800 0 0 0
SSI
35.1
35.1
35 35.35 34.90 15,710,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
11.9
11.9
12.45 12.45 11.60 7,142,500 0 0 0
STB
31.1
31.1
30.80 31.20 30.75 12,202,200 0 0 0
STC
19.7
19.7
19.58 19.67 19.58 2,200 0 0 0
STG
44.9
44.9
45.50 45.60 44.85 2,200 0 0 0
STH
12.2
12.2
13.40 13.40 12.20 3,600 0 0 0
STK
27.7
27.7
27.60 27.80 27.40 64,000 0 0 0
STP
7.7
7.7
7.73 7.73 7.73 400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.9
27.9
27.43 27.86 27.86 100 0 0 0
SVD
2.4
2.4
2.43 2.43 2.36 7,200 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.4
63.4
63.37 63.37 63.37 300 0 0 0
SVN
4
4
3.90 4 4 100 0 0 0
SVT
10.5
10.5
9.88 10.50 10.06 700 0 0 0
SWC
25.4
25.4
25.40 25.40 25.40 300 0 0 0
SZB
32.6
32.6
32.56 32.56 32.56 5,000 0 0 0
SZC
41.3
41.3
41.47 41.62 41.03 1,256,000 0 0 0
SZE
12.1
12.1
12.30 12.30 11.70 2,500 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
40.7
40.7
39.70 40.70 40 3,300 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TAL
20.9
20.9
20.91 20.91 20.45 36,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
36.2
36.2
36.39 36.39 36.20 100 0 0 0
TBD
72.9
72.9
89.90 89.90 72.90 2,500 0 0 0
TBH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
9.0
9.0
9.04 9.13 9.04 153,900 0 0 0
TCB
18.1
18.1
17.29 18.09 17.36 11,167,100 0 0 0
TCD
6.3
6.3
6.10 6.34 6.10 1,107,200 0 0 0
TCH
13.4
13.4
13.55 13.55 13.35 6,302,500 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.0
36.0
35.67 36.00 35.67 8,200 0 0 0
TCM
38.2
38.2
37 38.18 36.64 741,700 0 0 0
TCO
9.2
9.2
8.83 9.23 8.93 7,100 0 0 0
TCR
3.2
3.2
3.18 3.30 3.18 300 0 0 0
TCT
22.3
22.3
22.30 22.40 22.30 5,400 0 0 0
TCW
26.5
26.5
26.34 26.52 26.24 11,600 0 0 0
TDB
36.7
36.7
36.71 36.71 36.71 0 0 0 0
TDC
9.0
9.0
9.03 9.04 8.95 286,200 0 0 0
TDF
16
16
16 16 16 100 0 0 0
TDG
3.7
3.7
3.70 3.85 3.70 70,900 0 0 0
TDH
4.2
4.2
4.14 4.22 4.01 77,400 0 0 0
TDM
41.5
41.5
41.50 41.55 41.50 10,200 0 0 0
TDN
10.0
10.0
10.03 10.11 9.94 131,500 0 0 0
TDP
25.5
25.5
25.18 25.45 25 40,600 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.1
7.1
7.20 7.20 6.90 53,500 0 0 0
TDW
41.6
41.6
44.71 44.71 41.62 100 0 0 0
TED
37.4
37.4
38.12 38.12 38.12 69 0 0 0
TEG
9.5
9.5
9.40 9.50 9.20 7,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9
9
9 9 9 15,200 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 270 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.3
35.3
35.40 35.40 35.30 700 0 0 0
THG
34.0
34.0
33.74 34.04 33.79 30,800 0 0 0
THM
11.6
11.6
11.64 11.64 11.64 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.8
11.8
11.67 11.76 11.57 7,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.2
23.2
23.18 23.47 22.98 5,100 0 0 0
TIE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TIG
12
12
12 12.30 11.90 1,199,464 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 3,000 0 0 0
TIP
24.7
24.7
24.65 24.80 24.30 728,000 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 19,900 0 0 0
TJC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.7
7.7
7.50 8 7.50 309,606 0 0 0
TKU
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TL4
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TLD
5.4
5.4
5.30 5.38 5.30 303,900 0 0 0
TLG
46.2
46.2
45.23 46.36 45.23 67,600 0 0 0
TLH
8.0
8.0
8.01 8.03 7.99 689,400 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
59.4
59.4
58.87 60.23 58.58 12,628 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMP
72
72
71 72 71 5,700 0 0 0
TMS
46.5
46.5
46.53 47.42 46.53 3,000 0 0 0
TMT
15.1
15.1
15.05 15.55 15 13,100 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.11 9.11 9.11 0 0 0 0
TN1
12.3
12.3
11.80 12.33 11.80 1,500 0 0 0
TNA
5.5
5.5
5.50 5.50 5.42 30,100 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNG
18.8
18.8
18.79 18.97 18.70 1,540,800 0 0 0
TNH
18.0
18.0
18.00 18.05 17.86 282,100 0 0 0
TNI
2.7
2.7
2.71 2.73 2.68 142,800 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.5
4.5
4.50 4.57 4.45 264,600 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
41.4
41.4
40.80 41.77 40.31 23,202 0 0 0
TOT
15.5
15.5
15.21 15.47 14.86 4,000 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TPB
18.0
18.0
17.61 18.10 17.61 14,675,200 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
78.0
78.0
76.87 78.04 78.04 500 0 0 0
TRC
33.2
33.2
33.20 33.20 33.20 2,000 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
42.5
42.5
42.55 42.55 41.56 4,200 0 0 0
TSC
3.5
3.5
3.49 3.58 3.49 579,600 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TTA
8.4
8.4
8.15 8.35 8.15 1,409,100 0 0 0
TTC
12.2
12.2
11.92 12.20 12.20 400 0 0 0
TTD
76.6
76.6
76.63 76.63 76.63 1,000 0 0 0
TTF
4.4
4.4
4.41 4.45 4.38 1,206,600 0 0 0
TTG
9
9
9 9 9 100 0 0 0
TTH
4.5
4.5
4.50 4.70 4.50 1,263,800 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 500 0 0 0
TTN
8.1
8.1
8.06 8.06 7.97 22,000 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
36.9
36.9
34.40 36.90 34.40 600 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 1,700 0 0 0
TV1
22.1
22.1
23.49 23.49 21.63 16,900 0 0 0
TV2
42.3
42.3
41 43.10 40.95 911,800 0 0 0
TV3
11.1
11.1
11.20 11.20 11 21,400 0 0 0
TV4
12.9
12.9
13 13 12.70 15,700 0 0 0
TV6
3.7
3.7
3.20 3.70 3.70 200 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.3
7.3
7.05 7.34 7.17 835,000 0 0 0
TVD
13.2
13.2
13.20 13.29 13.11 50,500 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.30 6.30 6.20 87,631 0 0 0
TVS
19.3
19.3
19.18 19.41 19.09 42,400 0 0 0
TVT
15.5
15.5
15.49 15.49 15.49 5,400 0 0 0
TW3
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TXM
4.7
4.7
4.70 4.90 4.30 1,300 0 0 0
TYA
9.8
9.8
9.67 10.30 9.73 2,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.70 7,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37.9
37.9
37.90 37.90 36.35 34,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
17.7
17.7
17.69 17.69 17.69 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.4
12.4
12.08 12.36 12.36 100 0 0 0
V21
6.7
6.7
6.80 6.80 6.50 31,000 0 0 0
VAB
7.6
7.6
7.60 7.70 7.60 588,426 0 0 0
VAF
12.6
12.6
11.96 12.76 12.15 10,800 0 0 0
VAV
38.0
38.0
37.97 37.97 37.97 1,000 0 0 0
VBB
10.6
10.6
10.50 10.60 10.30 3,002 0 0 0
VBC
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 20,000 0 0 0
VC2
10.1
10.1
10.10 10.10 9.90 127,350 0 0 0
VC3
25.3
25.3
24.91 25.27 24.46 640,600 0 0 0
VC6
13.0
13.0
12.97 12.97 12.97 100 0 0 0
VC7
12.2
12.2
12.70 12.80 12.20 606,900 0 0 0
VC9
5.1
5.1
5.10 5.10 5 300 0 0 0
VCA
9.2
9.2
8.80 9.20 9.20 100 0 0 0
VCB
90
90
89.50 90.80 89.30 1,371,400 0 0 0
VCC
10.9
10.9
10.64 11.03 10.26 1,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
22.6
22.6
22.41 22.99 22.46 5,736,300 0 0 0
VCI
34.4
34.4
34.16 34.65 34.12 4,952,100 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22
22
22 22 22 300 0 0 0
VCR
23.3
23.3
23.20 23.30 23.10 1,600 0 0 0
VCS
60.3
60.3
59.55 61.01 59.55 170,386 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.6
29.6
29.60 29.60 29.60 100 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
31.3
31.3
31.32 31.32 31.32 2,000 0 0 0
VDS
16.5
16.5
15.83 16.59 15.87 1,831,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.30 4.40 4.30 2,500 0 0 0
VE9
2.1
2.1
2.10 2.10 2 9,000 0 0 0
VEA
37.3
37.3
36.90 37.30 36.90 242,800 0 0 0
VEC
8.5
8.5
8.40 8.50 8.30 2,400 0 0 0
VEF
145
145
141 147 141 11,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.3
30.3
30.86 30.86 30.16 9,200 0 0 0
VFC
69.7
69.7
69.69 69.69 69.69 0 0 0 0
VFG
52.9
52.9
52.15 53.22 51.76 33,100 0 0 0
VFR
13.3
13.3
13.10 13.30 13.10 3,000 0 0 0
VGC
52.7
52.7
52.70 53.40 52.50 750,900 0 0 0
VGG
32.8
32.8
32.50 32.87 32.78 2,100 0 0 0
VGI
27.5
27.5
27.80 27.80 27.40 505,872 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.9
26.9
26.92 27.41 26.92 500 0 0 0
VGR
35.2
35.2
35.18 35.18 35.18 100 0 0 0
VGS
21.5
21.5
21.33 21.62 21.24 678,300 0 0 0
VGT
11.4
11.4
11.39 11.48 11.29 311,712 0 0 0
VGV
33
33
29.50 33 29.20 4,600 0 0 0
VHC
63.8
63.8
63.63 64.12 63.83 467,300 0 0 0
VHD
11.1
11.1
11.10 11.10 11.10 1,400 0 0 0
VHE
3
3
2.90 3 2.90 70,400 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 666,500 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHL
13.2
13.2
13.90 13.90 13.20 200 0 0 0
VHM
41.8
41.8
41 41.85 41 3,768,900 0 0 0
VIB
18.0
18.0
17.76 18.01 17.76 11,240,800 0 0 0
VIC
42.4
42.4
42.30 42.40 42 1,596,000 0 0 0
VID
5.0
5.0
4.94 5.03 5.02 1,600 0 0 0
VIE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 500 0 0 0
VIG
7.6
7.6
7.60 7.70 7.50 183,100 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIP
10.6
10.6
10.60 10.69 10.46 188,700 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
15.2
15.2
15.10 15.31 14.97 16,138,800 0 0 0
VJC
105.3
105.3
104.50 105.30 104.30 615,700 0 0 0
VLA
19
19
18.50 19.10 19 900 0 0 0
VLB
35.4
35.4
35.36 35.46 34.97 47,700 0 0 0
VLC
16.1
16.1
16.20 16.30 16 200,700 0 0 0
VLG
4.7
4.7
4.80 4.80 4.70 5,500 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.3
20.3
20.27 20.27 20.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.36 7.45 7.27 16,000 0 0 0
VMD
17.5
17.5
17.25 17.55 17.25 19,400 0 0 0
VMG
2.9
2.9
3.10 3.10 2.90 9,600 0 0 0
VMK
15
15
15 15 15 0 0 0 0
VMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
11.1
11.1
10.88 11.06 11 5,400 0 0 0
VNB
9.6
9.6
9.50 9.70 9.40 31,300 0 0 0
VNC
47.2
47.2
47.17 47.17 47.17 0 0 0 0
VND
19.5
19.5
18.77 19.67 18.82 46,163,900 0 0 0
VNE
6.3
6.3
6.25 6.34 6.22 131,200 0 0 0
VNF
7.9
7.9
7.80 7.89 7.61 10,000 0 0 0
VNG
8.9
8.9
8.91 8.91 8.91 800 0 0 0
VNH
2.2
2.2
2.20 2.30 2.20 51,000 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.3
13.3
13.40 13.40 13.31 8,900 0 0 0
VNM
66.7
66.7
66.74 67.03 66.34 2,736,300 0 0 0
VNP
11.8
11.8
11.10 11.80 11.10 1,400 0 0 0
VNR
22.6
22.6
22.49 22.69 22.40 8,800 0 0 0
VNS
11.5
11.5
11.51 11.51 11.42 12,600 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 900 0 0 0
VNZ
590
590
589 590 589 230 0 0 0
VOC
19.6
19.6
19.93 19.93 19.65 8,100 0 0 0
VOS
12.3
12.3
12.15 12.40 12.10 2,387,700 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.6
18.6
18.33 18.61 18.33 10,722,600 0 0 0
VPD
23.2
23.2
23.21 23.21 23.07 6,800 0 0 0
VPG
16.8
16.8
16.76 16.90 16.67 922,900 0 0 0
VPH
7.7
7.7
7.68 7.80 7.69 163,200 0 0 0
VPI
47.4
47.4
48.33 48.50 47.42 1,026,000 0 0 0
VPR
15.9
15.9
17.90 17.90 15.92 700 0 0 0
VPS
9.3
9.3
9.12 9.31 9.30 1,900 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
8.0
8.0
7.72 8 7.72 500 0 0 0
VRE
21.9
21.9
21.70 21.90 21.60 6,100,200 0 0 0
VRG
32.3
32.3
32.26 32.62 32.17 38,300 0 0 0
VSA
20.4
20.4
20.42 20.42 20.42 802 0 0 0
VSC
20.7
20.7
21.02 21.12 20.65 3,293,800 0 0 0
VSE
6.3
6.3
6.40 6.40 6.10 4,000 0 0 0
VSF
37.8
37.8
37.80 37.80 35.60 300 0 0 0
VSH
47.5
47.5
47 48 47 27,300 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 100 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VSN
19.7
19.7
19.71 19.71 19.71 100 0 0 0
VTA
3.5
3.5
3.50 3.60 3.20 5,200 0 0 0
VTB
10.3
10.3
10.15 10.30 10.05 6,500 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 901 0 0 0
VTD
9
9
7.80 9 7.30 156,300 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 0 0 0 0
VTG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
4
4
3.60 4 3.60 2,100 0 0 0
VTK
40.8
40.8
37.98 41.03 37.98 10,548 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.9
9.9
9.87 9.92 9.77 164,400 0 0 0
VTP
69.1
69.1
68 69.20 68 571,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.3
22.3
22.50 22.70 21.80 39,255 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4 4 4 11,100 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 240,600 0 0 0
VUA
18.4
18.4
18 18.90 18.10 3,100 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
179.0
179.0
178.99 178.99 178.99 100 0 0 0
WSB
48.3
48.3
48.31 54.34 46.15 500 0 0 0
WSS
6
6
6 6 6 38,300 0 0 0
WTC
13.7
13.7
12.90 14 13.70 1,300 0 0 0
X20
10.2
10.2
11.10 11.10 10.20 200 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.6
18.6
18.60 18.60 18.60 0 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.2
7.2
7.40 7.40 7.10 9,110 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
8.6
8.6
8.41 8.78 8.32 4,100 0 0 0
YEG
10.4
10.4
10.30 10.50 10.20 784,700 0 0 0
^BB
244.2
244.2
244.10 246.33 242.80 744,482 0 0 0
^BDS
894.0
894.0
888.13 897.84 883.47 4,122,798 0 0 0
^BH
1,110.6
1,110.6
1,107.42 1,117.27 1,103.14 167,103 0 0 0
^BL
2,349.9
2,349.9
2,356.41 2,375.21 2,337.39 3,737,441 0 0 0
^CAOSU
260.4
260.4
257.61 263.53 254.23 1,066,870 0 0 0
^CBTS
1,777.4
1,777.4
1,775.67 1,787.67 1,771.44 504,720 0 0 0
^CK
1,438.0
1,438.0
1,424.84 1,450.81 1,419.88 12,214,392 0 0 0
^CNTT
4,319.1
4,319.1
4,291.73 4,328.35 4,271.40 1,807,133 0 0 0
^CSSK
1,926.3
1,926.3
1,913.56 1,934.36 1,904.37 62,440 0 0 0
^DAUKHI
631.4
631.4
631.10 633.73 628.25 1,472,777 0 0 0
^DNP
738.6
738.6
726.96 747.62 716.77 1,929,418 0 0 0
^DUOCPHAM
3,428.4
3,428.4
3,407.33 3,469.56 3,398.64 1,432,011 0 0 0
^DVLTAUGT
114.0
114.0
113.38 114.63 112.92 14,474 0 0 0
^DVTVHT
886.9
886.9
869.39 900.49 865.99 656,700 0 0 0
^GELEX
1,115.2
1,115.2
1,109.28 1,124.95 1,104.11 4,820,603 0 0 0
^GIAODUC
922.9
922.9
918.09 927.37 906.37 104,453 0 0 0
^HASTC
231.0
231.0
230.63 231.63 230.42 62,164,417 0 0 0
^HK
725.5
725.5
728.47 739.09 718.41 269,475 0 0 0
^KK
714.2
714.2
713.22 719.28 707.07 2,961,724 0 0 0
^LARGECAP
1,997.7
1,997.7
1,982.21 2,010.86 1,974.14 4,239,543 0 0 0
^LOUIS
404.2
404.2
396.88 407.03 396.58 282,880 0 0 0
^MIDCAP
805
805
801.89 812.07 799.57 6,661,424 0 0 0
^NANGLUONG
1,025.8
1,025.8
1,023.89 1,030.78 1,019.65 805,977 0 0 0
^NH
1,675.7
1,675.7
1,653.23 1,686.45 1,649.68 7,631,218 0 0 0
^NHUA
1,110.1
1,110.1
1,103.65 1,119.62 1,095.89 423,520 0 0 0
^NLN
86.8
86.8
86.63 88.32 85.61 7,295,782 0 0 0
^PHANBON
2,842.8
2,842.8
2,804.05 2,889.33 2,802.70 3,445,301 0 0 0
^SMALLCAP
853.1
853.1
849.93 861.23 846.24 1,016,016 0 0 0
^SPCS
729.5
729.5
715.31 735.30 702.87 898,492 0 0 0
^SXHGD
639.0
639.0
632.89 641.37 627.77 555,533 0 0 0
^SXNHC
1,727.0
1,727.0
1,713.06 1,740.60 1,703.57 2,740,124 0 0 0
^SXPT
1,379.2
1,379.2
1,371.84 1,384.44 1,366.42 331,985 0 0 0
^SXTBMM
184.7
184.7
184.60 185.51 182.98 78,853 0 0 0
^TBD
1,135.0
1,135.0
1,119.49 1,140.84 1,117.89 5,147,792 0 0 0
^TCK
172.4
172.4
167.90 174.33 167.63 442,001 0 0 0
^THEP
2,655.8
2,655.8
2,646.96 2,670.51 2,645.92 12,619,058 0 0 0
^TI
881.2
881.2
880.63 883.74 877.61 662,000 0 0 0
^TPDU
1,876.2
1,876.2
1,869.45 1,884.97 1,861.43 2,100,769 0 0 0
^UPCOM
89.3
89.3
88.86 89.33 88.68 21,492,727 0 0 0
^VLXD
3,304.8
3,304.8
3,287.92 3,323.48 3,287.58 11,724,321 0 0 0
^VN30
1,212.7
1,212.7
1,201.22 1,214.54 1,201.04 201,300,500 0 0 0
^VNINDEX
1,198.5
1,198.5
1,190.51 1,199.52 1,190.50 664,714,299 0 0 0
^VTKB
623.7
623.7
621.43 628.96 619.35 670,581 0 0 0
^XD
981.8
981.8
978.39 988.67 969.19 2,378,462 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |