DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/02/2024

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 15/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
56.6
56.6
56.61 56.61 56.42 1,500 0 0 0
AAA
10.9
10.9
10.85 11.10 10.80 5,038,100 0 0 0
AAH
18
18
18 18 17.90 97,800 0 0 0
AAM
9
9
9 9.19 9 6,500 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 640,483 0 0 0
AAT
5.2
5.2
5.29 5.30 5.14 143,300 0 0 0
AAV
3.8
3.8
3.70 3.90 3.70 234,770 0 0 0
ABB
8.5
8.5
8.30 8.60 8.20 3,671,430 0 0 0
ABC
12.6
12.6
12.55 12.65 12.36 4,800 0 0 0
ABI
24.8
24.8
24.94 25.52 24.46 80,400 0 0 0
ABR
11.3
11.3
11.46 11.46 11.33 3,200 0 0 0
ABS
5.9
5.9
5.83 5.93 5.80 247,300 0 0 0
ABT
33.5
33.5
33.16 33.54 32.78 7,200 0 0 0
ABW
10.1
10.1
10.10 10.10 9.90 169,206 0 0 0
ACB
22.8
22.8
23.52 23.86 22.85 14,244,300 0 0 0
ACC
12.0
12.0
11.95 12.20 11.95 37,000 0 0 0
ACE
33.9
33.9
34.15 34.15 33.31 12,500 0 0 0
ACL
12.1
12.1
12 12.15 12 11,100 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
80
80
79.90 84 79.30 192,900 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
19.9
19.9
19.85 19.95 19 400 0 0 0
ADS
12.0
12.0
11.91 12.18 11.82 329,300 0 0 0
AFX
8.9
8.9
8.70 8.90 8.70 61,200 0 0 0
AGG
19.5
19.5
19.16 19.48 19.16 150,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
24.6
24.6
24.55 24.55 24.55 400 0 0 0
AGR
17.3
17.3
17.35 17.45 17.15 1,198,400 0 0 0
AIC
14.5
14.5
14.20 14.50 14.20 900 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 22 0 0 0
ALV
3.9
3.9
3.90 4 3.90 2,201 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 1,000 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
10.4
10.4
10.01 10.59 10.01 203,013 0 0 0
AMV
3.9
3.9
3.80 4 3.80 923,794 0 0 0
ANT
9.6
9.6
9.70 9.70 9.60 6,400 0 0 0
ANV
31.2
31.2
30.60 31.35 30.75 1,800,200 0 0 0
APF
47.4
47.4
47.71 47.79 46.99 4,400 0 0 0
APG
14.8
14.8
14.30 14.80 14.20 290,400 0 0 0
APH
8.5
8.5
8.40 8.53 8.39 580,700 0 0 0
API
5.2
5.2
5.20 5.30 5.10 91,413 0 0 0
APP
4.4
4.4
4.30 4.40 4.30 510 0 0 0
APS
6.2
6.2
6.20 6.30 6 170,561 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21
21
20.60 21 20.60 1,100 0 0 0
ASM
9.5
9.5
9.32 9.55 9.36 1,482,500 0 0 0
ASP
5.0
5.0
5 5.09 5 7,900 0 0 0
AST
56.6
56.6
55.88 56.96 56.08 52,500 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
57.7
57.7
56.60 57.70 56.60 5,300 0 0 0
BAB
12.7
12.7
12.60 12.80 12.60 17,800 0 0 0
BAF
18.1
18.1
18.11 18.21 18.04 1,913,700 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
41.5
41.5
41.48 41.48 40.98 3,600 0 0 0
BBC
49.5
49.5
49.49 49.49 49.11 1,400 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
9
9
7.90 9 7.90 200 0 0 0
BCA
14.2
14.2
12.60 14.20 11.80 240,055 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.80 9.60 296,781 0 0 0
BCE
5.9
5.9
5.75 5.88 5.75 17,600 0 0 0
BCF
27.7
27.7
27.63 27.72 27.72 200 0 0 0
BCG
7.5
7.5
7.43 7.54 7.43 3,026,600 0 0 0
BCM
63.7
63.7
64 64.50 63.20 369,000 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.8
5.8
5.73 5.92 5.73 682,138 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.6
11.6
12.65 12.65 11.62 300 0 0 0
BDG
27.9
27.9
27.76 28.04 26.54 26,900 0 0 0
BDT
13.2
13.2
13 13.30 13 55,500 0 0 0
BDW
22.4
22.4
22.43 22.43 22.43 100 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 24.52 23.91 102,200 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.1
15.1
15.14 15.14 15.04 800 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 0 0 0 0
BHN
38.0
38.0
36.94 38.00 37.04 500 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
27.9
27.9
27.85 28.47 27.76 173,300 0 0 0
BID
49.0
49.0
48.95 49.25 48.45 1,625,600 0 0 0
BIG
8.4
8.4
8.40 8.50 8.20 68,500 0 0 0
BKC
7.2
7.2
7.10 7.20 7.20 100 0 0 0
BKG
4.2
4.2
4.15 4.24 4.14 17,200 0 0 0
BLI
11
11
11.70 11.70 10.90 103,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.0
32.0
32.05 32.05 32.05 0 0 0 0
BMC
18.5
18.5
18.50 18.64 18.27 37,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 1,400 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 100 0 0 0
BMI
21.8
21.8
21.78 22.02 21.63 268,000 0 0 0
BMJ
13.8
13.8
12 13.80 12 11,300 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
98.7
98.7
100.57 101.61 98.58 265,100 0 0 0
BMS
9.5
9.5
9.45 9.55 9.45 95,300 0 0 0
BMV
8
8
8 8 8 1,600 0 0 0
BNA
12.4
12.4
12.50 12.50 12.30 37,049 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.80 2.90 2.70 263,900 0 0 0
BPC
9.1
9.1
8.72 9.11 9.11 100 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.2
12.2
12.30 12.30 11.98 900 0 0 0
BRR
16.5
16.5
16.47 16.47 16.47 0 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
18.9
18.9
18.80 18.90 18.90 1,000 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
10.9
10.9
12 12 10.90 6,500 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
47.5
47.5
47.64 48.09 47.36 512,100 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 10.08 200 0 0 0
BSQ
18.2
18.2
17.91 18.18 18.18 100 0 0 0
BSR
18.8
18.8
18.60 19 18.60 5,430,167 0 0 0
BST
16
16
15.90 16 15.50 400 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTB
5.2
5.2
5.90 5.90 5.20 100 0 0 0
BTD
22.1
22.1
22.08 22.08 22.08 0 0 0 0
BTG
7.3
7.3
7.30 7.30 7.30 200 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
3
3
2.80 3.10 2.90 19,200 0 0 0
BTP
14.9
14.9
14.63 15.10 14.63 56,200 0 0 0
BTS
5.5
5.5
5.50 5.60 5.50 4,700 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 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
10.1
10.1
10 10.18 9.91 749,395 0 0 0
BVG
2.2
2.2
2.20 2.30 2.10 11,300 0 0 0
BVH
41.3
41.3
41.20 41.70 41.20 359,900 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 0 0 0 0
BVS
26.3
26.3
26.60 26.90 26.10 534,600 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 37.63 37.41 181,100 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 0 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
C32
17.5
17.5
17.95 17.95 17.40 8,700 0 0 0
C47
6.9
6.9
6.94 7.02 6.94 77,300 0 0 0
C4G
11.7
11.7
11.50 11.70 11.50 634,664 0 0 0
C69
6.9
6.9
6.80 7 6.70 419,501 0 0 0
C92
3
3
3 3 2.90 700 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
6.87 6.87 6.87 700 0 0 0
CAN
52.6
52.6
58.49 58.49 52.64 100 0 0 0
CAP
50.8
50.8
49.75 50.89 49.69 57,900 0 0 0
CAR
22.2
22.2
22 22.20 21.90 5,600 0 0 0
CAT
15.2
15.2
15.30 16.53 15.21 10,900 0 0 0
CAV
67.0
67.0
66.85 67.23 66.57 3,200 0 0 0
CBS
32.5
32.5
29 33.20 29 96,700 0 0 0
CC1
15.3
15.3
15 15.60 15.20 2,000 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.8
13.8
13.85 13.85 13.85 0 0 0 0
CCI
24.2
24.2
24.17 24.17 24.17 0 0 0 0
CCL
7.5
7.5
7.53 7.59 7.47 179,200 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
10.2
10.2
10.63 10.63 10.24 100 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 100 0 0 0
CDC
20.2
20.2
20.20 20.20 19.95 522,800 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
26.6
26.6
25.57 26.63 26.63 1,100 0 0 0
CDP
11.3
11.3
11.31 11.31 11.31 0 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
5.30 5.40 5.20 166,200 0 0 0
CEO
20.3
20.3
19.90 20.48 19.90 7,445,165 0 0 0
CET
5.7
5.7
5.70 5.70 5.70 0 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 1,500 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
25.12 25.26 25.12 4,700 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
11.1
11.1
11.30 11.30 11.10 3,910 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 100 0 0 0
CIG
6.1
6.1
6.09 6.15 6.05 93,700 0 0 0
CII
18.4
18.4
17.59 18.59 17.64 24,587,900 0 0 0
CIP
3
3
2.70 3 2.70 600 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
26
26
25.20 26 26 100 0 0 0
CKG
20.8
20.8
20.80 20.80 20.20 13,000 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
37.1
37.1
37.15 37.72 36.15 1,700 0 0 0
CLH
24.7
24.7
24.43 25.18 24.24 23,200 0 0 0
CLL
36.7
36.7
36.84 37.35 34.82 5,600 0 0 0
CLM
64.5
64.5
64.46 64.46 64.46 0 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.9
13.9
13.95 14.24 13.76 64,005 0 0 0
CMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CMD
17.2
17.2
17.21 17.40 17.21 1,900 0 0 0
CMF
181.1
181.1
181.08 181.08 181.08 0 0 0 0
CMG
40.7
40.7
40.50 40.70 40 104,800 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 3,500 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
17
17
16.60 17.30 16.60 204,400 0 0 0
CMT
21.4
21.4
21.28 21.84 21.19 4,600 0 0 0
CMV
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.6
8.6
8.46 8.67 8.45 533,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
29.3
29.3
29.20 29.40 29.05 183,400 0 0 0
CNT
16.4
16.4
16.60 16.60 15.89 3,000 0 0 0
COM
32.5
32.5
32.53 32.53 32.53 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
14.6
14.6
14.70 14.70 14.61 15,000 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
7.2
7.2
6.74 7.21 7.19 665,800 0 0 0
CRE
8.4
8.4
8.30 8.49 8.31 249,900 0 0 0
CSC
23.8
23.8
24.25 24.25 23.75 27,336 0 0 0
CSI
28.8
28.8
28.90 28.90 28.10 34,500 0 0 0
CSM
12.5
12.5
12.55 12.64 12.30 8,500 0 0 0
CST
19.7
19.7
19.03 19.67 19.03 204,141 0 0 0
CSV
21.2
21.2
21.56 21.76 21.13 512,700 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
21.0
21.0
20.10 21.02 21.02 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67
67
66.80 67.20 66.20 1,382,000 0 0 0
CTF
30.9
30.9
30.95 30.95 30.75 31,500 0 0 0
CTG
35
35
35.50 35.80 35 8,849,700 0 0 0
CTI
16.5
16.5
16.50 16.65 16.35 394,800 0 0 0
CTP
4.1
4.1
4.40 4.40 4.10 117,900 0 0 0
CTR
95.7
95.7
96.50 97 95.20 146,500 0 0 0
CTS
30.9
30.9
31.25 31.30 30.80 1,701,400 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.3
3.3
3.30 3.30 3.20 21,171 0 0 0
CVT
33
33
33 33 33 0 0 0 0
CX8
9.2
9.2
8.60 9.20 9.20 100 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 9 0 0 0
D2D
35
35
35 35.10 34.25 134,500 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 0 0 0 0
DAE
12.6
12.6
12.62 12.62 12.62 1,000 0 0 0
DAG
3.2
3.2
3.12 3.18 3.12 67,600 0 0 0
DAH
4.3
4.3
4.17 4.31 4.19 102,500 0 0 0
DAN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DAT
8.5
8.5
8.34 8.45 8.34 200 0 0 0
DBC
24.4
24.4
24.56 24.91 24.30 10,244,100 0 0 0
DBD
43.4
43.4
43.36 43.36 42.88 37,400 0 0 0
DBM
28.3
28.3
28.31 28.31 28.31 0 0 0 0
DBT
10.9
10.9
10.75 10.92 10.75 4,900 0 0 0
DC1
6.9
6.9
6.80 6.90 6.50 1,900 0 0 0
DC2
4.6
4.6
4.70 4.70 4.60 2,300 0 0 0
DC4
10.5
10.5
10.09 10.59 10.09 379,300 0 0 0
DCF
54.5
54.5
46.80 54.50 46.80 1,127 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
24.65 24.65 24.25 29,600 0 0 0
DCM
32.3
32.3
32.27 32.65 31.98 3,340,500 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
5.2
5.2
5.30 5.30 5.20 292,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.5
8.5
8.70 8.70 8.50 703 0 0 0
DDV
10.4
10.4
10.48 10.78 10.39 425,300 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 500 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
95.4
95.4
96.20 97.10 95.20 1,707,800 0 0 0
DGT
5.2
5.2
5.10 5.30 5.10 132,700 0 0 0
DGW
43.9
43.9
42.42 44.17 42.49 3,447,700 0 0 0
DHA
49.5
49.5
50.03 50.03 49.36 124,400 0 0 0
DHC
41.0
41.0
41.14 41.53 40.36 224,700 0 0 0
DHD
18.2
18.2
18.24 18.24 18.24 0 0 0 0
DHG
100.4
100.4
100.54 100.72 99.88 7,000 0 0 0
DHM
7.8
7.8
7.77 7.83 7.41 111,900 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
27
27.10 27.50 26.80 62,100 0 0 0
DID
4.3
4.3
4.20 4.30 4.10 1,000 0 0 0
DIG
27.7
27.7
27.30 27.70 27.25 16,420,600 0 0 0
DIH
20.7
20.7
20.70 20.70 20.70 4,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 226,388 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 1 0 0 0
DLG
2.3
2.3
2.26 2.31 2.27 903,800 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
54.2
54.2
54.48 54.48 54.19 100 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 300 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 1 0 0 0
DNE
9.1
9.1
9.41 9.41 9.12 200 0 0 0
DNH
49.6
49.6
53.55 53.55 49.59 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21
21
21.90 21.90 21 1,101 0 0 0
DNT
38.2
38.2
38.16 38.16 38.16 0 0 0 0
DNW
29.0
29.0
29.00 29.00 29.00 30 0 0 0
DOC
7.8
7.8
7.76 7.76 7.76 500 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
36.9
36.9
37.42 37.42 36.08 1,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.0
70.0
69.98 69.98 69.02 5,500 0 0 0
DPG
41.0
41.0
40.99 41.09 40.50 658,000 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.2
32.2
32.13 32.50 32.13 2,084,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 2 0 0 0
DPR
34.0
34.0
34.35 35 33.50 891,200 0 0 0
DQC
15.7
15.7
15.70 16 15.10 60,000 0 0 0
DRC
31.4
31.4
30.87 32.05 30.87 1,685,700 0 0 0
DRG
6.5
6.5
6.50 6.50 6.50 300 0 0 0
DRH
4.8
4.8
4.69 4.82 4.71 602,200 0 0 0
DRI
7.9
7.9
7.98 8.08 7.79 528,000 0 0 0
DRL
61.6
61.6
61.62 62.28 61.62 800 0 0 0
DS3
4.8
4.8
4.70 5 4.70 5,300 0 0 0
DSC
20.5
20.5
20.60 20.80 20.30 88,100 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.6
5.6
6.50 6.50 6.50 42 0 0 0
DSN
53.4
53.4
53.38 53.86 52.70 59,700 0 0 0
DSP
11.8
11.8
11.60 11.80 11.80 500 0 0 0
DST
3.9
3.9
3.80 3.90 3.70 28,450 0 0 0
DTA
5.2
5.2
5.16 5.18 5.13 12,400 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.1
4.1
4.20 4.20 4.10 11,600 0 0 0
DTD
24.8
24.8
24.35 25.39 24.35 1,695,900 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
3.2
3.2
3.10 3.30 3.10 21,100 0 0 0
DTK
10.7
10.7
10.56 10.85 10.66 1,700 0 0 0
DTL
14
14
14 14.20 14 500 0 0 0
DTP
111.2
111.2
111.22 111.22 111.22 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 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
12.9
12.9
12.60 13 12.90 1,300 0 0 0
DVG
3.1
3.1
3.10 3.20 3.10 101,208 0 0 0
DVM
9.7
9.7
9.67 9.75 9.58 403,708 0 0 0
DVN
17.8
17.8
17.82 18.01 17.62 45,500 0 0 0
DVP
64.7
64.7
64.51 65.93 63.76 22,200 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 0 0 0 0
DWS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DXG
18.7
18.7
18.40 18.80 18.45 6,615,900 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.0
14.0
14.47 14.66 13.89 697,000 0 0 0
DXS
7.1
7.1
7.02 7.12 7.01 1,262,700 0 0 0
DXV
3.7
3.7
3.73 3.78 3.70 19,700 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
19
19
18.70 19.25 18.70 19,255,100 0 0 0
EIC
23.0
23.0
23.16 23.16 22.97 3,200 0 0 0
EID
21.0
21.0
20.75 21.22 20.75 32,700 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 12,600 0 0 0
ELC
21.6
21.6
21.85 22 21.55 412,400 0 0 0
EME
41
41
41 41 41 100 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.4
20.4
20.42 20.42 20.42 300 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 400 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
13.9
13.9
13.65 13.94 13.65 27,400 0 0 0
EVF
15.9
15.9
15.90 16.10 15.85 3,617,500 0 0 0
EVG
5.2
5.2
5.10 5.28 5.13 1,314,200 0 0 0
EVS
8
8
7.80 8.10 7.90 188,500 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
4.45 4.50 4.43 84,900 0 0 0
FCN
14.4
14.4
14.00 14.55 14.05 2,904,700 0 0 0
FCS
8
8
7.10 8 8 600 0 0 0
FDC
13.0
13.0
12.95 12.95 12.95 0 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 0 0 0 0
FIC
12.0
12.0
12.38 12.38 12.00 200 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 51,900 0 0 0
FIR
9.7
9.7
9.30 9.72 9.17 1,985,300 0 0 0
FIT
4.6
4.6
4.56 4.60 4.56 1,000,400 0 0 0
FMC
44.3
44.3
44.07 44.75 44.07 187,400 0 0 0
FOC
73.6
73.6
73.87 73.87 72.60 7,600 0 0 0
FOX
58.7
58.7
59.30 59.49 58.53 74,812 0 0 0
FPT
89.8
89.8
90.60 91.11 89.65 2,248,400 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
125.4
125.4
125 125.40 122.40 421,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.4
36.4
36.44 36.44 36.44 0 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
34.3
34.3
34.46 34.81 34.21 752,300 0 0 0
G36
7.8
7.8
7.80 7.90 7.80 141,727 0 0 0
GAS
68.9
68.9
68.89 69.16 68.89 549,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15.60 15.60 15 2,100 0 0 0
GDA
25.8
25.8
25.30 26 25.30 159,510 0 0 0
GDT
24.3
24.3
24.30 24.50 24 12,900 0 0 0
GDW
25.7
25.7
25.68 25.68 25.68 0 0 0 0
GEE
26.5
26.5
26.58 26.78 26.38 14,800 0 0 0
GEG
12.6
12.6
12.57 12.71 12.52 331,700 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
22
22
21.50 22.25 21.65 22,460,500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.5
27.5
27.50 27.50 27 20,700 0 0 0
GIC
13.9
13.9
13.63 14.00 13.63 82,600 0 0 0
GIL
30.8
30.8
28.80 30.80 28.80 1,171,700 0 0 0
GKM
31.2
31.2
31.40 31.40 31 439,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
15.49 16.46 15.49 4,300 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
8.99 8.99 8.66 16,800 0 0 0
GMD
67.7
67.7
67.68 68.56 67.39 744,700 0 0 0
GMH
8.9
8.9
8.76 8.89 8.66 700 0 0 0
GMX
17.5
17.5
17.29 17.48 17.48 400 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
16.9
16.9
16.87 16.87 16.87 130 0 0 0
GSP
11.0
11.0
11 11.18 11 321,000 0 0 0
GTA
13.3
13.3
14.26 14.26 13.31 1,000 0 0 0
GTD
9.3
9.3
9.20 9.30 9.30 100 0 0 0
GTS
10.2
10.2
10.15 10.15 10.15 0 0 0 0
GVR
25.0
25.0
25.35 25.55 24.75 4,639,300 0 0 0
GVT
79.3
79.3
69.03 79.31 79.03 1,500 0 0 0
H11
5
5
4.90 5 4.90 1,100 0 0 0
HAC
9.2
9.2
9.30 9.30 9.20 2,500 0 0 0
HAD
13.9
13.9
13.47 13.93 13.93 200 0 0 0
HAF
20.9
20.9
20.90 20.90 20.90 3,800 0 0 0
HAG
13.5
13.5
13.15 13.75 13.15 13,827,300 0 0 0
HAH
35.0
35.0
35.43 36.09 34.83 3,097,700 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10.10 10 5,000 0 0 0
HAP
4.7
4.7
4.69 4.77 4.67 101,100 0 0 0
HAR
4.2
4.2
4.16 4.23 4.16 242,400 0 0 0
HAS
7.7
7.7
7.75 7.75 7.75 100 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAX
12.2
12.2
12.29 12.38 12.17 294,800 0 0 0
HBC
8.5
8.5
8.39 8.53 8.40 1,397,400 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.6
6.6
6.50 6.67 6.50 24,000 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 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.4
10.4
10.30 10.40 10.30 3,100 0 0 0
HCD
10
10
9.99 10.20 9.90 621,500 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.5
26.5
26.79 26.98 26.35 6,290,700 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.6
28.6
27.20 30.90 28.60 2,000 0 0 0
HD6
18.1
18.1
18.50 18.50 17.90 80,344 0 0 0
HD8
7.4
7.4
7.41 7.41 7.41 1,000 0 0 0
HDA
4.8
4.8
4.70 4.90 4.70 2,400 0 0 0
HDB
22.7
22.7
22.62 22.86 22.33 6,878,100 0 0 0
HDC
25.1
25.1
24.93 25.21 24.89 1,494,300 0 0 0
HDG
24.4
24.4
23.99 24.66 24.08 1,851,600 0 0 0
HDM
26.7
26.7
26.64 26.74 26.45 4,100 0 0 0
HDP
15.4
15.4
15.38 15.38 15.38 5,001 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEJ
11
11
11 11 11 1,500 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
8.8
8.8
11.37 11.37 8.78 900 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
46.7
46.7
46.68 46.68 46.68 200 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
89 89 89 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.8
10.8
10.40 10.95 10.35 330,500 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.25 4.35 4.26 2,823,800 0 0 0
HHV
15.2
15.2
14.81 15.38 14.90 14,392,100 0 0 0
HID
3.0
3.0
2.95 3.06 2.97 25,800 0 0 0
HIG
9
9
8.10 9 8.30 600 0 0 0
HII
6.1
6.1
6.04 6.14 6.04 348,700 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
33.42 33.42 33.42 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
5
5
4.80 5 4.40 6,100 0 0 0
HLB
298.7
298.7
298.68 298.68 298.68 0 0 0 0
HLC
11.6
11.6
11.67 11.67 11.48 6,500 0 0 0
HLD
25.1
25.1
25.30 25.50 25.10 66,900 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
8.80 8.80 8.80 6 0 0 0
HMC
11.4
11.4
11.26 11.49 11.35 2,700 0 0 0
HMG
9.5
9.5
9.47 9.47 9.47 0 0 0 0
HMH
14
14
15.40 15.40 14 200 0 0 0
HMR
9.1
9.1
9.22 9.40 9.04 63,400 0 0 0
HMS
40.4
40.4
39 41.80 39.20 22,100 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 13.80 13.70 11,200 0 0 0
HNF
20.1
20.1
20.20 20.90 20 1,000 0 0 0
HNG
4.1
4.1
4.03 4.13 4.02 3,014,200 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 10 0 0 0
HNM
9.7
9.7
9.50 9.70 9.60 24,800 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
4.70 4.70 4.50 5,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.8
23.8
23.79 23.79 23.79 1,100 0 0 0
HPG
26.1
26.1
25.59 26.27 25.68 36,985,800 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
60.7
60.7
61.25 61.25 60.56 4,100 0 0 0
HPT
13.9
13.9
13.90 13.90 13.90 500 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.17 4.28 4.16 5,285,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.3
47.3
47.10 48.95 47.30 200 0 0 0
HRT
6.8
6.8
6.60 7 6.60 15,700 0 0 0
HSG
22.8
22.8
22.65 23.29 22.70 11,810,000 0 0 0
HSL
5.6
5.6
5.55 5.67 5.56 282,400 0 0 0
HSM
9
9
9 9 9 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8
8
8 8.30 8 393,680 0 0 0
HT1
13.1
13.1
13.15 13.30 13.05 403,600 0 0 0
HTC
19.3
19.3
19.28 19.28 19.28 10,000 0 0 0
HTE
4
4
3.90 4 3.90 1,600 0 0 0
HTG
30.8
30.8
30.56 30.80 30.56 7,800 0 0 0
HTI
15.0
15.0
15.03 15.03 15.03 69,500 0 0 0
HTL
15.2
15.2
15.24 15.24 14.33 81,900 0 0 0
HTM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HTN
15.1
15.1
14.90 15.15 14.95 627,600 0 0 0
HTP
12.5
12.5
12.60 12.60 12.50 36,933 0 0 0
HTV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU4
11.9
11.9
12.10 12.10 11.90 10,900 0 0 0
HUB
16.2
16.2
16.45 16.45 16.06 33,700 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.1
19.1
18.90 19.40 18.90 4,473,773 0 0 0
HVA
7.7
7.7
7 7.80 6.80 55,800 0 0 0
HVH
5.1
5.1
5.05 5.12 5.04 103,300 0 0 0
HVN
12.6
12.6
12.50 13 12.50 488,200 0 0 0
HVT
62.4
62.4
66.05 66.05 62.44 100 0 0 0
HVX
2.9
2.9
2.91 3 2.92 3,500 0 0 0
HWS
13.4
13.4
13.20 13.39 13.39 100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.6
27.6
28 28 27.60 400 0 0 0
ICF
2.3
2.3
2.30 2.30 2.20 82,600 0 0 0
ICG
7.9
7.9
7.90 7.90 7.40 3,109 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.4
41.4
41.40 41.50 41.20 1,100 0 0 0
ICT
11.2
11.2
11.10 11.53 11.05 23,100 0 0 0
IDC
54.3
54.3
54.24 55.02 53.95 2,520,003 0 0 0
IDI
9.8
9.8
9.42 9.83 9.46 3,479,200 0 0 0
IDJ
5.9
5.9
5.90 6 5.90 593,988 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
34.4
34.4
34.68 34.68 33.15 34,900 0 0 0
IFS
27.9
27.9
26.11 27.88 26.11 38,205 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.7
13.7
13.90 13.99 13.68 1,973,500 0 0 0
ILA
4.4
4.4
4.40 4.50 4.40 24,001 0 0 0
ILB
28.3
28.3
27.99 28.55 28.27 2,100 0 0 0
ILS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.3
28.3
28.28 28.69 27.93 18,200 0 0 0
IN4
64.9
64.9
64.86 64.86 64.86 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
46.9
46.9
44.72 46.91 44.72 16,417 0 0 0
IPA
16.4
16.4
16.10 16.70 16.10 596,086 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
26.8
26.8
21.79 26.80 21.79 400 0 0 0
IST
28.6
28.6
28.58 28.58 28.58 100 0 0 0
ITA
6.4
6.4
6.31 6.50 6.35 2,320,700 0 0 0
ITC
11.5
11.5
11.25 11.60 11.20 917,000 0 0 0
ITD
9.7
9.7
9.75 9.75 9.42 7,800 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 23,300 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 1,600 0 0 0
IVS
10.2
10.2
10.20 10.30 10.10 52,000 0 0 0
JVC
3.6
3.6
3.64 3.70 3.59 819,300 0 0 0
KBC
31.1
31.1
31.20 31.50 30.90 5,965,400 0 0 0
KCB
7.2
7.2
7.39 7.48 7.20 12,100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.4
57.4
57.18 57.37 56.81 858,200 0 0 0
KDH
31.5
31.5
31.20 31.55 31.20 1,539,000 0 0 0
KDM
18.2
18.2
18.22 18.22 17.48 31,500 0 0 0
KGM
6.8
6.8
6.85 7.04 6.85 19,500 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6.3
6.3
6.06 6.26 6.05 5,576,200 0 0 0
KHP
8.9
8.9
8.96 8.96 8.88 54,800 0 0 0
KHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KHW
26.4
26.4
26.43 26.43 26.43 0 0 0 0
KIP
8.7
8.7
9.80 9.80 8.70 100 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
12.4
12.4
12.10 12.50 12 41,200 0 0 0
KMR
3.5
3.5
3.51 3.52 3.48 9,900 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.7
39.7
39.60 39.70 39.60 241,500 0 0 0
KPF
4.7
4.7
4.55 4.70 4.55 148,900 0 0 0
KSB
25.4
25.4
24.67 25.56 24.75 4,729,200 0 0 0
KSD
3.7
3.7
3.90 3.90 3.70 17,800 0 0 0
KSF
40.9
40.9
41 41 40.60 25,710 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
4.6
4.6
4.50 4.90 4.50 224,400 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 0 0 0 0
KTS
43.5
43.5
42.60 43.50 43 200 0 0 0
KTT
4.1
4.1
4.50 4.80 4.10 3,300 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.0
20.0
19.30 20.01 20.01 100 0 0 0
L12
4.7
4.7
4.70 4.70 4.60 1,100 0 0 0
L14
41.7
41.7
40.50 42.08 40.90 252,200 0 0 0
L18
40.6
40.6
40.91 40.91 40.22 18,430 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 2,800 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.4
12.4
12.40 13.03 12.31 5,000 0 0 0
LAI
24.1
24.1
24.05 24.05 24.05 6,000 0 0 0
LAS
17.1
17.1
16.62 17.10 16.33 1,153,400 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
21.2
21.2
21.15 21.48 21.19 20,600 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.64 12.93 12.50 7,154,500 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 89,900 0 0 0
LDG
2.9
2.9
2.86 2.94 2.86 1,799,800 0 0 0
LDP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.6
6.6
6.60 6.60 6.57 2,100 0 0 0
LG9
6.4
6.4
7 7 6 1,900 0 0 0
LGC
55.9
55.9
59.48 59.48 55.32 1,100 0 0 0
LGL
4.0
4.0
3.92 3.98 3.92 33,600 0 0 0
LHC
49.4
49.4
49.77 49.77 48.91 12,400 0 0 0
LHG
33.1
33.1
33.29 33.44 32.67 248,500 0 0 0
LIC
15
15
15 15.10 15 2,200 0 0 0
LIG
4.1
4.1
4.10 4.20 4 625,243 0 0 0
LIX
29.2
29.2
29.81 29.85 29.12 18,100 0 0 0
LKW
29.3
29.3
28.24 29.28 29.19 1,800 0 0 0
LLM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.70 2.80 2.70 66,500 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
18.15 18.40 18.15 2,223,000 0 0 0
LPT
6.1
6.1
6 6.10 6 2,350 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.8
8.8
8.70 8.90 8.40 10,253 0 0 0
LSS
10.7
10.7
10.84 10.88 10.74 261,800 0 0 0
LTG
27.1
27.1
26.90 27.50 26.90 201,449 0 0 0
M10
21.5
21.5
21.48 21.48 21.48 501 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.50 13.80 13.40 6,100 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
23.6
23.6
22.99 23.68 23.04 24,091,300 0 0 0
MBG
4.9
4.9
4.90 4.90 4.80 578,467 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.6
22.6
22.52 22.69 22.27 2,784,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.68 7.77 7.68 1,500 0 0 0
MCH
105.2
105.2
105.23 107.28 104.35 92,500 0 0 0
MCM
41.4
41.4
41.74 41.93 41.44 23,037 0 0 0
MCO
11.5
11.5
10.50 11.50 10.50 107,700 0 0 0
MCP
39.8
39.8
39.80 39.80 39.80 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.52 10.52 10.43 1,600 0 0 0
MDF
9.4
9.4
9 9.60 8.30 1,900 0 0 0
MDG
13.6
13.6
13.80 13.80 12.85 3,100 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 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
25.1
25.1
25.20 26 25.10 1,300 0 0 0
MGC
4.5
4.5
4.44 4.54 4.54 100 0 0 0
MGR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MH3
32.1
32.1
32.42 32.42 32.13 9,900 0 0 0
MHC
8.0
8.0
7.90 8.02 7.93 108,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.9
13.9
13.40 13.90 13.90 1,400 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
MIG
16.9
16.9
17.08 17.08 16.85 241,400 0 0 0
MKP
27.1
27.1
27.07 27.07 27.07 0 0 0 0
MKV
11.2
11.2
10.20 11.20 11.20 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
28.8
28.8
27.90 28.80 27.90 2,500 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 8 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.9
16.9
16.80 16.90 16.60 452,000 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
14.9
14.9
14.13 14.88 14.88 800 0 0 0
MRF
28.4
28.4
28.43 28.43 28.43 0 0 0 0
MSB
11.6
11.6
10.85 11.58 10.92 35,348,400 0 0 0
MSH
40.8
40.8
39.55 41.40 39.20 186,100 0 0 0
MSN
64.9
64.9
64.90 65.70 64.90 2,030,300 0 0 0
MSR
14
14
13.90 14.10 13.80 90,600 0 0 0
MST
6.3
6.3
6.40 6.40 6.30 408,300 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 2,500 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 0 0 0 0
MTG
8.9
8.9
9.20 9.20 8.90 300 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 4.70 200 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 18.89 0 0 0 0
MVC
12.5
12.5
12.50 12.70 12.30 11,900 0 0 0
MVN
18.8
18.8
18.80 18.80 18.80 47 0 0 0
MWG
45.5
45.5
46.58 46.63 45.49 9,340,100 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.1
14.1
14.18 14.18 14 88,800 0 0 0
NAG
9
9
9.20 9.20 9 121,708 0 0 0
NAP
11.7
11.7
11.16 12.01 11.72 400 0 0 0
NAU
10.7
10.7
9 10.90 9 2,600 0 0 0
NAV
14.0
14.0
13.99 13.99 13.99 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
20.50 20.95 20.55 73,400 0 0 0
NBC
11.9
11.9
12.02 12.02 11.84 73,400 0 0 0
NBP
12.9
12.9
13.10 13.10 12.40 3,100 0 0 0
NBT
13.5
13.5
13.46 13.46 13.26 1,000 0 0 0
NBW
22.7
22.7
22.74 22.74 22.74 100 0 0 0
NCG
12.2
12.2
12.60 12.60 12 6,511 0 0 0
NCS
24.3
24.3
24.10 24.30 22.50 1,700 0 0 0
NCT
85.6
85.6
85.53 86.00 85.53 6,100 0 0 0
ND2
29.8
29.8
29.83 29.83 29.83 0 0 0 0
NDN
10.7
10.7
10.60 10.80 10.50 245,000 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.7
6.7
6.70 6.70 6.70 5,000 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 3,600 0 0 0
NED
5.3
5.3
5.30 5.30 5.20 145,000 0 0 0
NEM
54.4
54.4
54.40 54.40 54.40 154 0 0 0
NET
77.7
77.7
77.65 77.65 76.80 5,500 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
17.1
17.1
16.85 17.50 17 179,300 0 0 0
NHC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
NHH
18.2
18.2
18.10 18.25 18.10 179,700 0 0 0
NHT
11.6
11.6
11.60 11.65 11.60 1,300 0 0 0
NJC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NKG
24.8
24.8
24.35 25.10 24.50 8,188,500 0 0 0
NLG
38.9
38.9
39.35 39.45 38.81 2,564,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.51 17.51 17.36 10,600 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
11.7
11.7
11.25 12 11.25 191,600 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
4.70 4.70 4.60 170,924 0 0 0
NSC
71.6
71.6
71.05 71.64 70.47 28,200 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 12,800 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
7.2
7.2
6.96 7.25 7.06 12,100 0 0 0
NT2
25.0
25.0
24.76 25.10 24.81 542,100 0 0 0
NTC
209.5
209.5
211 211 209.40 11,300 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
14.7
14.7
14.75 14.87 14.59 863,500 0 0 0
NTP
39.7
39.7
39.86 40.21 39.68 54,300 0 0 0
NTT
5.8
5.8
5.80 5.80 5.80 100 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 100 0 0 0
NUE
8.8
8.8
8.24 9.44 8.24 4,230 0 0 0
NVB
11.4
11.4
10.80 11.60 10.80 505,430 0 0 0
NVL
17.5
17.5
17.30 17.65 17.30 25,946,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.26 8.26 8.13 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.6
11.6
11.40 11.60 11.40 20,600 0 0 0
OCB
13.3
13.3
12.58 13.38 12.58 11,566,900 0 0 0
OCH
7
7
6.90 7 6.90 26,208 0 0 0
ODE
44.7
44.7
44.40 44.80 44.50 25,900 0 0 0
OGC
7.3
7.3
7.34 7.39 7.29 210,400 0 0 0
OIL
9.9
9.9
9.67 9.87 9.77 325,900 0 0 0
ONE
5.6
5.6
5.60 5.60 5.30 1,600 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.69 21.78 21.12 1,300 0 0 0
ORS
14.6
14.6
14.64 14.78 14.51 2,295,600 0 0 0
PAC
30.6
30.6
31.75 31.75 30.40 16,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.7
22.7
22.38 22.67 22.33 2,010,800 0 0 0
PAP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PAS
4.1
4.1
4 4.10 3.90 49,900 0 0 0
PAT
89.5
89.5
89.08 89.97 89.08 8,325 0 0 0
PBC
7.4
7.4
7.30 7.50 7.30 11,155 0 0 0
PBP
11.6
11.6
11.80 11.80 11.60 1,700 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.8
29.8
30.35 30.50 29.50 7,080,400 0 0 0
PCE
18.1
18.1
18.14 18.14 17.68 1,500 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 200 0 0 0
PCG
6.9
6.9
6.80 6.90 6.80 5,100 0 0 0
PCH
9.1
9.1
8.64 9.09 8.18 3,550 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PCT
7.7
7.7
7.70 7.70 7.10 1,700 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 800 0 0 0
PDC
6
6
6 6 6 300 0 0 0
PDN
99.8
99.8
99.75 99.75 99.75 0 0 0 0
PDR
26.8
26.8
27.15 27.28 26.65 11,517,000 0 0 0
PDV
9.2
9.2
9.15 9.23 9.07 18,300 0 0 0
PEG
4
4
4 4 4 1,000 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
25.2
25.2
24.95 25.40 25 290,700 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 48,100 0 0 0
PGB
19.9
19.9
19.64 20.14 19.64 72,177 0 0 0
PGC
13.6
13.6
13.42 13.56 13.28 31,900 0 0 0
PGD
35.1
35.1
35.37 35.85 35.08 8,700 0 0 0
PGI
21.5
21.5
21.46 21.46 21.46 0 0 0 0
PGN
7.8
7.8
7.10 7.80 6.60 7,100 0 0 0
PGS
27.1
27.1
27.01 27.19 27.01 65,100 0 0 0
PGT
4.2
4.2
4.20 4.20 4.20 10 0 0 0
PGV
22.6
22.6
22.55 22.55 22.55 1,500 0 0 0
PHC
6.4
6.4
6.37 6.43 6.34 117,600 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
21.9
21.9
21.74 22.13 21.54 2,900 0 0 0
PHR
54
54
53.60 55.50 53.30 843,100 0 0 0
PHS
17.6
17.6
16.34 17.61 16.34 5,300 0 0 0
PIA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
PIC
15.2
15.2
15.22 15.22 15.22 0 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 300 0 0 0
PIT
5.9
5.9
5.85 5.90 5.81 4,700 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJS
21.2
21.2
21.22 21.22 21.22 200 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 300 0 0 0
PLC
31.1
31.1
30.38 31.34 30.38 357,584 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.7
4.7
4.89 5 4.63 60,200 0 0 0
PLX
34.0
34.0
33.44 34.16 33.59 736,600 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 4,000 0 0 0
PMC
75.0
75.0
74.08 75.01 74.08 400 0 0 0
PMG
9
9
9 9 9 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.0
12.0
11.99 11.99 11.99 500 0 0 0
PMS
25.1
25.1
25.18 25.18 25.09 5,300 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
9.8
9.8
9.20 9.84 8.99 1,300 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
90.4
90.4
90.66 91.65 89.46 885,800 0 0 0
PNP
22.2
22.2
23.35 23.35 22.24 500 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
12.8
12.8
12.80 12.80 12.80 1,500 0 0 0
POT
16.7
16.7
16.71 16.71 16.71 600 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 1,182 0 0 0
POW
11.4
11.4
11.35 11.45 11.35 4,291,100 0 0 0
PPC
13.8
13.8
13.70 13.85 13.70 124,900 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
24.7
24.7
24.64 24.83 24.06 42,500 0 0 0
PPP
15.0
15.0
13.83 14.96 14.96 100 0 0 0
PPS
10.5
10.5
10.40 10.70 10.40 32,700 0 0 0
PPY
8.4
8.4
8.18 8.36 8.36 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
26.2
26.2
25.51 26.66 25.80 8,000 0 0 0
PRE
17.6
17.6
17.57 17.57 17.57 310 0 0 0
PRT
11.9
11.9
11.90 11.90 11.90 201 0 0 0
PSB
6.1
6.1
6.20 6.20 6.10 2,700 0 0 0
PSC
10.9
10.9
10.87 10.87 10.78 500 0 0 0
PSD
13.1
13.1
12.90 13.28 13.09 34,400 0 0 0
PSE
10.4
10.4
10.30 10.40 10.40 2,400 0 0 0
PSH
7.5
7.5
7.69 7.69 7.45 504,100 0 0 0
PSI
8.4
8.4
8.30 8.60 8.30 18,600 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 200 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.2
7.2
7.80 7.80 7.20 5,700 0 0 0
PSW
7.4
7.4
7.35 7.53 7.35 6,500 0 0 0
PTB
54.7
54.7
54.93 55.22 53.94 114,400 0 0 0
PTC
5.8
5.8
5.76 5.79 5.74 17,400 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 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
35.3
35.3
35.70 35.70 35.20 1,000 0 0 0
PTL
4
4
4.01 4.07 3.73 60,000 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.3
8.3
8.10 8.30 8.30 100 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 7,300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 68,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.7
20.7
20.80 20.80 20.60 69,500 0 0 0
PVC
14.3
14.3
14.30 14.40 14.20 650,700 0 0 0
PVD
28.6
28.6
28.75 28.95 28.40 4,521,300 0 0 0
PVG
8.1
8.1
8.12 8.21 8.12 15,400 0 0 0
PVI
42.4
42.4
42.34 42.72 42.34 5,300 0 0 0
PVM
13.5
13.5
13.80 13.80 13.50 8,000 0 0 0
PVO
5.2
5.2
5.20 5.20 5.20 4,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.4
37.4
37.60 39.10 37 4,738,300 0 0 0
PVT
24.3
24.3
24.32 24.50 24.27 2,558,400 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PWA
3.7
3.7
3.60 3.70 3.60 2,800 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 58,600 0 0 0
PXL
11.1
11.1
11.20 11.40 11 252,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.1
4.1
4 4.10 3.90 80,600 0 0 0
PXT
3.6
3.6
3.60 3.70 3.50 10,600 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
8.8
8.8
8.47 8.85 8.47 724,300 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
28
28
35.60 35.60 28 900 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 11,000 0 0 0
QNP
36.3
36.3
38.59 38.69 35.98 26,900 0 0 0
QNS
45.1
45.1
44.82 45.29 44.73 652,000 0 0 0
QNT
8.8
8.8
8.90 8.90 7.20 2,300 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 100 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 100 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
15.30 15.40 15.10 277,200 0 0 0
RAL
115.8
115.8
114.51 116.44 114.60 17,700 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.3
4.3
5 5 4.30 100 0 0 0
RCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
RCL
11.7
11.7
13 13.10 11.70 40,800 0 0 0
RDP
8.3
8.3
8.25 8.30 8.18 280,200 0 0 0
REE
49.9
49.9
48.35 50.49 48.43 1,289,900 0 0 0
RIC
4.1
4.1
4 4.50 4.10 1,100 0 0 0
RTB
22.9
22.9
22.90 22.90 22.90 100 0 0 0
S4A
36.0
36.0
36.05 36.05 36.05 0 0 0 0
S55
45.5
45.5
45.55 45.55 45.55 0 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 8.67 61,600 0 0 0
SAB
56.5
56.5
55.90 56.87 56.00 864,400 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
6.60 6.64 6.46 813,700 0 0 0
SAS
25.7
25.7
24.77 25.72 24.48 14,700 0 0 0
SAV
13.3
13.3
13.01 13.73 13.01 74,900 0 0 0
SB1
6.5
6.5
5.85 6.50 6.50 1,300 0 0 0
SBA
26.8
26.8
27.23 27.23 26.77 26,200 0 0 0
SBB
15.2
15.2
15.50 15.50 15.20 11,620 0 0 0
SBD
7.9
7.9
8.20 8.90 7.90 1,500 0 0 0
SBG
16
16
16 16.05 15.95 136,800 0 0 0
SBH
59
59
59 59 58 758 0 0 0
SBL
7.9
7.9
7.87 7.87 7.87 100 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 25 0 0 0
SBR
6.7
6.7
6.75 6.75 6.75 500 0 0 0
SBS
7.3
7.3
7.30 7.30 7.10 515,600 0 0 0
SBT
13.4
13.4
13.45 13.50 13.35 1,371,100 0 0 0
SBV
10.8
10.8
10.90 11 10.20 4,400 0 0 0
SC5
19.0
19.0
18.81 18.96 17.78 200 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 100 0 0 0
SCG
66.8
66.8
66.50 66.90 66.50 56,900 0 0 0
SCI
12.1
12.1
11.90 12.20 12 98,200 0 0 0
SCJ
4.1
4.1
4.10 4.20 4 1,900 0 0 0
SCL
27.9
27.9
27 28.50 27 87,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.08 7.18 7.10 972,100 0 0 0
SCS
69.9
69.9
69.77 70.15 68.80 57,300 0 0 0
SCY
13.8
13.8
13.85 13.85 13.85 0 0 0 0
SD2
4.5
4.5
4.30 4.50 4.30 1,111 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 8,100 0 0 0
SD5
7.3
7.3
7.23 7.32 7.23 47,000 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 6,400 0 0 0
SD9
8.4
8.4
8.40 8.50 8.40 31,000 0 0 0
SDA
6.4
6.4
6.30 6.60 6.30 11,400 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 2,000 0 0 0
SDG
18
18
18 18 18 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
30.1
30.1
30.10 30.10 30.10 100 0 0 0
SDN
29.0
29.0
28.71 29.00 28.51 4,100 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 5 0 0 0
SEA
29.5
29.5
26.50 29.50 29.50 200 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.62 14,400 0 0 0
SEP
31.3
31.3
27.58 32.17 27.58 25,745 0 0 0
SFC
20.7
20.7
21 21.20 20.65 1,600 0 0 0
SFG
9.4
9.4
9.31 9.40 9.35 4,700 0 0 0
SFI
30.2
30.2
30.23 30.23 30.04 19,900 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.1
12.1
12.27 12.27 12.09 14,840 0 0 0
SGC
65.3
65.3
65.33 65.33 65.33 0 0 0 0
SGD
13
13
11.90 13 11.90 201 0 0 0
SGH
26.3
26.3
26.29 26.29 26.29 0 0 0 0
SGI
16
16
16 16 14.30 1,700 0 0 0
SGN
67.9
67.9
67.53 67.92 67.53 3,400 0 0 0
SGP
18.9
18.9
18.80 18.90 18.70 84,900 0 0 0
SGR
20.1
20.1
20.50 20.60 20.10 8,200 0 0 0
SGT
12.7
12.7
12.30 12.95 12.30 11,300 0 0 0
SHA
4.7
4.7
4.65 4.77 4.68 30,900 0 0 0
SHB
11.4
11.4
11.16 11.64 11.21 44,486,100 0 0 0
SHE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SHI
13.5
13.5
13.60 13.60 13.45 240,400 0 0 0
SHN
7.4
7.4
7.20 7.40 6.80 3,000 0 0 0
SHP
32.0
32.0
31.53 32.01 31.53 2,300 0 0 0
SHS
17.9
17.9
17.60 18 17.60 11,198,900 0 0 0
SID
12.8
12.8
12.30 12.80 12.80 4,100 0 0 0
SIV
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
15.1
15.1
14.90 15.80 14.90 180,600 0 0 0
SJE
20.6
20.6
21.50 21.50 20.60 10,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.7
5.7
5.70 5.80 5.40 1,300 0 0 0
SJS
69.2
69.2
68.80 70 68.90 27,000 0 0 0
SKG
13.3
13.3
13.18 13.41 13.18 225,200 0 0 0
SKH
29
29
29 29 29 400 0 0 0
SKN
7.7
7.7
8.52 8.52 7.66 4,000 0 0 0
SKV
44.8
44.8
44.62 44.80 44.80 2,600 0 0 0
SLS
150.4
150.4
150.80 151.50 150.40 6,400 0 0 0
SMA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
SMB
33.5
33.5
33.49 33.49 33.13 10,100 0 0 0
SMC
10.5
10.5
10.25 10.60 10.30 300,000 0 0 0
SMN
12.0
12.0
11.98 11.98 11.79 1,000 0 0 0
SMT
5.4
5.4
5.60 6 5.40 8,900 0 0 0
SNC
18.1
18.1
17.63 18.09 18.09 900 0 0 0
SNZ
33.5
33.5
34.80 34.80 33.30 27,500 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 0 0 0 0
SPC
12
12
11.80 12 11.80 700 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
3.4
3.4
3.20 3.50 3.20 13,000 0 0 0
SPM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.60 3.60 3.50 26,120 0 0 0
SRB
2.3
2.3
2.10 2.30 2.20 1,300 0 0 0
SRC
28.8
28.8
28.79 28.79 28.79 0 0 0 0
SRF
8.6
8.6
8.50 8.65 8.01 37,300 0 0 0
SRT
6
6
6.30 6.30 6 1,700 0 0 0
SSB
20.5
20.5
20.50 20.59 20.19 1,561,000 0 0 0
SSC
31.1
31.1
31.24 31.24 31.15 3,000 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
12.3
12.3
12.75 12.75 12.28 802 0 0 0
SSH
66.5
66.5
66.70 66.80 66.50 59,801 0 0 0
SSI
35.1
35.1
35.10 35.50 35 14,888,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
11.1
11.1
11.90 11.95 11.10 1,893,300 0 0 0
STB
31.3
31.3
31.10 31.70 31 17,188,200 0 0 0
STC
19.6
19.6
19.67 19.67 19.58 100 0 0 0
STG
47.8
47.8
44.85 47.75 47.75 100 0 0 0
STH
14
14
12.20 14 11 10,400 0 0 0
STK
28.1
28.1
27.70 28.80 27.40 95,300 0 0 0
STP
7.7
7.7
7.73 7.73 7.73 1,300 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
27.8
27.8
27.86 27.86 27.72 2,100 0 0 0
SVD
2.4
2.4
2.42 2.44 2.40 19,000 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.6
63.6
63.37 63.57 63.37 1,500 0 0 0
SVN
4.1
4.1
4 4.10 4.10 100 0 0 0
SVT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SWC
25.4
25.4
25.40 25.40 25.40 100 0 0 0
SZB
35.0
35.0
32.56 35.69 32.75 13,200 0 0 0
SZC
40.4
40.4
41.28 41.52 38.40 3,616,400 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 102 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
40.7
40.7
40.70 41.40 40.70 1,400 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
10.6
10.6
10.90 10.90 10.60 2,500 0 0 0
TAL
20.6
20.6
20.64 21.28 20.64 46,520 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
36.20 36.20 36.20 2,400 0 0 0
TBD
86.1
86.1
86.10 86.10 86.10 102 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 8.94 146,000 0 0 0
TCB
18.6
18.6
18.09 18.89 18.16 13,071,500 0 0 0
TCD
6.5
6.5
6.32 6.50 6.30 1,862,800 0 0 0
TCH
13.6
13.6
13.45 13.80 13.40 7,586,400 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
36.2
36.2
36.00 36.37 36.09 8,400 0 0 0
TCM
38.4
38.4
38.18 38.50 37.50 598,600 0 0 0
TCO
9.4
9.4
9.17 9.35 9.20 34,600 0 0 0
TCR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TCT
23.9
23.9
22.30 23.85 23.25 55,000 0 0 0
TCW
26.4
26.4
26.52 26.62 26.43 3,400 0 0 0
TDB
36.9
36.9
36.90 36.90 36.90 6,000 0 0 0
TDC
9.1
9.1
8.95 9.10 8.98 61,500 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.8
3.8
3.70 3.85 3.74 38,500 0 0 0
TDH
4.3
4.3
4.15 4.29 4.20 192,900 0 0 0
TDM
42.8
42.8
41.50 42.90 41.70 11,900 0 0 0
TDN
10.0
10.0
10.03 10.11 9.94 58,900 0 0 0
TDP
26.2
26.2
25.45 26.27 24.73 301,400 0 0 0
TDS
7.5
7.5
8.09 8.09 7.49 1,400 0 0 0
TDT
7.2
7.2
7.10 7.20 7.10 40,900 0 0 0
TDW
44.5
44.5
41.62 44.52 44.52 100 0 0 0
TED
38.5
38.5
38.50 38.50 38.50 300 0 0 0
TEG
9.5
9.5
9.47 9.47 9.23 1,700 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.1
9.1
9 9.10 9 11,602 0 0 0
TGP
4.8
4.8
4.60 4.80 4.60 2,300 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.6
35.6
35.40 35.60 35.30 4,151 0 0 0
THG
34.1
34.1
34.04 34.34 34.04 46,400 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
9
9 9 9 424 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.8
11.8
11.76 11.94 11.67 31,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.1
23.1
23.08 23.08 23.08 1,180 0 0 0
TIE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TIG
11.9
11.9
12 12.10 11.90 1,009,247 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 3,500 0 0 0
TIP
24.4
24.4
24.70 24.99 24.35 407,300 0 0 0
TIS
4.3
4.3
4.10 4.30 4.10 30,200 0 0 0
TIX
32.0
32.0
34.25 34.25 32.03 1,000 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
7.8
7.8
7.80 8.20 7.50 250,806 0 0 0
TKU
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
TL4
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TLD
5.4
5.4
5.36 5.39 5.34 119,200 0 0 0
TLG
45.3
45.3
46.16 46.36 45.18 153,600 0 0 0
TLH
8.2
8.2
8.01 8.24 8.05 1,003,100 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
56.7
56.7
60.03 60.13 56.73 30,801 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMG
49.6
49.6
54.35 54.35 48.63 1,200 0 0 0
TMP
76.5
76.5
72 76.50 73 9,800 0 0 0
TMS
46.5
46.5
46.53 46.53 46.53 500 0 0 0
TMT
15.2
15.2
15 15.20 14.90 7,500 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
12.2
12.2
12.28 12.33 11.89 4,200 0 0 0
TNA
5.6
5.6
5.50 5.56 5.50 86,400 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
56.7
56.7
56.70 56.70 56.70 0 0 0 0
TNG
19.2
19.2
18.79 19.43 18.79 2,605,300 0 0 0
TNH
18.0
18.0
17.95 18.28 18.00 210,800 0 0 0
TNI
2.7
2.7
2.70 2.74 2.70 84,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 100 0 0 0
TNT
4.6
4.6
4.50 4.65 4.51 174,200 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
41.3
41.3
41.29 41.29 40.80 53,210 0 0 0
TOT
16.1
16.1
15.47 16.07 16.07 100 0 0 0
TOW
17.0
17.0
17.04 17.04 17.04 100 0 0 0
TPB
18.3
18.3
18.00 18.63 18.10 25,897,300 0 0 0
TPC
5.7
5.7
5.51 5.65 5.51 200 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
78.04 78.04 78.04 0 0 0 0
TRC
34.5
34.5
33.20 34.50 33.70 3,300 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
TS3
4.7
4.7
4.70 4.70 4.70 5,100 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 42.55 2,700 0 0 0
TSC
3.6
3.6
3.51 3.60 3.52 267,500 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 300 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
8.22 8.39 8.22 648,800 0 0 0
TTC
12.6
12.6
12.20 12.58 11.64 2,100 0 0 0
TTD
76.6
76.6
76.63 76.63 76.63 0 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.4
4.4
4.42 4.47 4.40 1,362,800 0 0 0
TTH
4.7
4.7
4.50 4.80 4.50 853,800 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 2,600 0 0 0
TTN
8.2
8.2
8.06 8.16 8.06 32,700 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
36
36.90 36.90 34.10 1,000 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
22.5
22.5
24.96 24.96 22.31 16,216 0 0 0
TV2
41.9
41.9
42.30 42.70 41.80 311,900 0 0 0
TV3
11.3
11.3
11.10 11.30 11.10 2,100 0 0 0
TV4
13
13
12.90 13 12.80 5,500 0 0 0
TV6
4
4
3.70 4 3.20 3,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.8
7.8
7.28 7.78 7.40 786,500 0 0 0
TVC
7.9
7.9
7.20 7.90 7.90 1,350,700 0 0 0
TVD
13.3
13.3
13.20 13.39 13.11 105,800 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
6.3
6.3
6.20 6.30 6.20 132,916 0 0 0
TVS
19.3
19.3
19.27 19.45 19.18 38,300 0 0 0
TVT
15.5
15.5
15.49 15.49 15.49 6,600 0 0 0
TW3
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TXM
4.3
4.3
4.30 4.70 4.30 65,500 0 0 0
TYA
9.8
9.8
9.76 9.76 9.72 10,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.8
9.8
9.90 9.90 9.70 4,300 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.8
36.8
37.90 37.90 36.80 7,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.3
7.3
7.50 7.70 7 37,800 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
12.36 12.36 12.36 0 0 0 0
V21
7.2
7.2
6.70 7.20 6.70 25,500 0 0 0
VAB
8
8
7.60 8.10 7.60 1,337,927 0 0 0
VAF
12.2
12.2
12.62 12.62 12.24 1,000 0 0 0
VAV
39.8
39.8
39.81 39.81 39.81 1,000 0 0 0
VBB
10.7
10.7
10.60 10.90 10.20 27,850 0 0 0
VBC
17.6
17.6
17.63 17.63 17.63 100 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VC1
8.4
8.4
8.20 8.50 8.20 6,200 0 0 0
VC2
10.1
10.1
10.10 10.20 10 109,583 0 0 0
VC3
25.4
25.4
25.27 25.45 25 271,500 0 0 0
VC6
13.0
13.0
12.97 12.97 12.97 0 0 0 0
VC7
12.2
12.2
12.20 12.60 12 946,900 0 0 0
VC9
5
5
5.10 5.50 5 4,500 0 0 0
VCA
9.3
9.3
9.20 9.40 9.30 600 0 0 0
VCB
89.9
89.9
90 90.70 89.10 1,046,700 0 0 0
VCC
10.7
10.7
10.93 10.93 10.64 13,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.2
184.2
184 189 184.20 200 0 0 0
VCG
22.7
22.7
22.63 22.95 22.68 5,970,700 0 0 0
VCI
34.4
34.4
34.39 34.81 34.31 7,328,700 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22
22
22 22 22 0 0 0 0
VCS
60.3
60.3
60.03 60.72 59.74 96,136 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 0 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 22,800 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
32.1
32.1
31.32 32.12 32.12 1,100 0 0 0
VDS
16.4
16.4
16.50 16.55 16.28 680,300 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
4.7
4.7
4.40 4.70 4.40 10,100 0 0 0
VE9
2.1
2.1
2.10 2.10 2 1,700 0 0 0
VEA
37.2
37.2
37.30 37.50 37 260,200 0 0 0
VEC
8.6
8.6
8.60 8.60 8.50 3,500 0 0 0
VEF
145.5
145.5
145 147.50 142.10 6,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.2
30.2
30.26 30.46 30.16 1,300 0 0 0
VFC
69.7
69.7
69.69 69.69 69.69 0 0 0 0
VFG
52.6
52.6
52.93 53.02 52.44 15,600 0 0 0
VFR
13.7
13.7
13.20 13.70 13.20 200 0 0 0
VGC
52.1
52.1
52.70 53.30 52.10 1,133,200 0 0 0
VGG
33.2
33.2
32.78 33.15 32.68 8,400 0 0 0
VGI
27.6
27.6
27.40 27.70 27.40 509,517 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.2
28.2
26.92 28.19 27.41 600 0 0 0
VGS
22
22
21.52 22.38 21.43 1,922,800 0 0 0
VGT
11.6
11.6
11.39 11.68 11.29 413,264 0 0 0
VGV
30.9
30.9
30.90 30.90 30.90 100 0 0 0
VHC
63.8
63.8
63.83 64.02 63.54 683,700 0 0 0
VHD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHE
3
3
3 3 2.90 165,000 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 250,800 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 600 0 0 0
VHL
13.9
13.9
13.20 13.90 13.90 100 0 0 0
VHM
42.0
42.0
41.80 42.20 41.80 4,317,100 0 0 0
VIB
18.3
18.3
18.01 18.55 18.18 14,543,100 0 0 0
VIC
42.6
42.6
42.40 42.80 42.20 1,934,700 0 0 0
VID
4.9
4.9
5.03 5.03 4.94 500 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 0 0 0 0
VIG
7.6
7.6
7.60 7.70 7.60 172,100 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIM
22.1
22.1
22.12 22.12 22.12 100 0 0 0
VIN
20.4
20.4
16.58 20.44 16.58 210 0 0 0
VIP
10.5
10.5
10.55 10.60 10.41 315,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
14.7
14.7
15.50 15.50 14.10 4,400 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
15.0
15.0
15.18 15.31 14.93 24,610,900 0 0 0
VJC
104.5
104.5
105.30 105.50 104 690,700 0 0 0
VLA
19
19
19 19 19 0 0 0 0
VLB
35.9
35.9
35.36 36.24 35.07 159,000 0 0 0
VLC
16.1
16.1
16.10 16.20 16 77,100 0 0 0
VLG
4.8
4.8
4.70 4.80 4.70 4,300 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
7.45 7.55 7.45 6,200 0 0 0
VMD
17.9
17.9
17.45 17.90 17.45 200 0 0 0
VMG
3.3
3.3
2.90 3.30 3.20 19,900 0 0 0
VMK
16
16
16 16 16 100 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
11.2
11.2
11.06 11.35 11 11,300 0 0 0
VNB
9.6
9.6
9.60 9.60 9.40 7,600 0 0 0
VNC
47.2
47.2
47.17 47.17 47.17 0 0 0 0
VND
19.5
19.5
19.54 19.79 19.45 22,740,700 0 0 0
VNE
6.3
6.3
6.26 6.34 6.21 99,900 0 0 0
VNF
7.9
7.9
7.89 7.89 7.61 8,702 0 0 0
VNG
8.9
8.9
8.91 8.92 8.90 6,200 0 0 0
VNH
2.3
2.3
2.20 2.40 2.30 144,900 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.2
13.2
13.26 13.31 13.17 3,800 0 0 0
VNM
66.7
66.7
66.74 67.13 66.34 3,876,600 0 0 0
VNP
11.8
11.8
12.30 12.30 11.80 10,800 0 0 0
VNR
22.7
22.7
22.59 22.69 22.40 18,600 0 0 0
VNS
11.6
11.6
11.51 11.64 11.47 81,300 0 0 0
VNT
36.9
36.9
36.90 36.90 36.90 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
600
600
589 601 589 2,466 0 0 0
VOC
19.8
19.8
19.65 20.12 19.65 8,000 0 0 0
VOS
12.1
12.1
12.60 12.60 12 1,765,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.61 19.13 18.61 19,362,100 0 0 0
VPD
23.0
23.0
23.17 23.17 22.98 1,100 0 0 0
VPG
16.9
16.9
16.81 17.10 16.81 610,900 0 0 0
VPH
7.8
7.8
7.69 7.99 7.75 147,400 0 0 0
VPI
47.9
47.9
47.50 48.08 47.08 965,500 0 0 0
VPR
16.8
16.8
16.95 16.95 16.77 300 0 0 0
VPS
9.3
9.3
9.30 9.30 9.30 0 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
8 8 7.43 13,900 0 0 0
VRE
22
22
22.05 22.20 21.85 7,115,700 0 0 0
VRG
32.3
32.3
32.26 32.62 31.73 44,300 0 0 0
VSA
20.5
20.5
20.42 20.78 20.42 1,721 0 0 0
VSC
20.4
20.4
20.74 20.84 20.19 5,390,700 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 1,700 0 0 0
VSF
38
38
37.80 38 38 200 0 0 0
VSH
48.4
48.4
47.50 48.45 47.50 40,800 0 0 0
VSI
18.2
18.2
18.16 18.16 18.16 100 0 0 0
VSM
16.8
16.8
15.40 16.80 15.40 6,100 0 0 0
VSN
19.7
19.7
19.71 19.71 19.71 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
10.4
10.4
10.30 10.40 10.30 2,900 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 300 0 0 0
VTD
8.4
8.4
8.80 8.80 8.30 83,458 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
7.4
7.4
8 8 7.40 700 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
4
4
4 4 4 21 0 0 0
VTK
40.0
40.0
40.34 40.54 39.95 15,411 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.8
9.8
9.87 10.06 9.73 328,300 0 0 0
VTP
68.5
68.5
69.10 69.90 67.80 797,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.4
22.4
22.40 22.80 22.40 28,356 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4 4.10 3.90 4,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.14 7.23 7.14 229,300 0 0 0
VUA
18.9
18.9
18.40 19 18.80 6,800 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
19
19
19.80 19.80 19 1,700 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
48.7
48.7
48.31 48.97 47.75 700 0 0 0
WSS
6.1
6.1
6 6.20 6.10 29,800 0 0 0
WTC
13
13
13.70 13.70 13 3,200 0 0 0
X20
11.2
11.2
10.20 11.20 11.20 300 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
XHC
20.5
20.5
25.60 25.60 20.50 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.4
7.4
7.40 7.40 7.20 3,608 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 1 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
8.6
8.6
8.59 8.59 8.59 100 0 0 0
YEG
10.6
10.6
10.40 10.90 10.40 1,602,400 0 0 0
^BB
248.5
248.5
244.24 250.16 244.16 1,120,981 0 0 0
^BDS
897.1
897.1
893.99 904 890.27 4,717,588 0 0 0
^BH
1,110.4
1,110.4
1,110.62 1,121.27 1,106.63 209,492 0 0 0
^BL
2,323.8
2,323.8
2,349.92 2,369.32 2,314.52 6,086,722 0 0 0
^CAOSU
264.1
264.1
260.39 268.87 258.78 1,011,195 0 0 0
^CBTS
1,791.4
1,791.4
1,777.38 1,800.53 1,772.49 1,027,026 0 0 0
^CK
1,436.2
1,436.2
1,438.04 1,453.79 1,428.25 10,129,700 0 0 0
^CNTT
4,283.7
4,283.7
4,319.09 4,342.26 4,270.61 1,899,520 0 0 0
^CSSK
1,927
1,927
1,926.32 1,936.65 1,911.20 63,361 0 0 0
^DAUKHI
633.6
633.6
631.39 638.81 630.43 2,030,970 0 0 0
^DNP
739.6
739.6
738.55 753.39 733.37 3,267,225 0 0 0
^DUOCPHAM
3,411.3
3,411.3
3,428.40 3,452.99 3,393.87 896,850 0 0 0
^DVLTAUGT
115.0
115.0
114.04 116.41 113.29 21,863 0 0 0
^DVTVHT
884.6
884.6
886.93 896.83 879.54 228,021 0 0 0
^GELEX
1,115.6
1,115.6
1,115.15 1,133.26 1,106.78 9,449,040 0 0 0
^GIAODUC
924.6
924.6
922.85 928.10 913.29 17,357 0 0 0
^HASTC
232.8
232.8
231.04 233.39 230.96 59,957,492 0 0 0
^HK
725.6
725.6
725.51 753.95 719.84 308,922 0 0 0
^KK
711.9
711.9
714.20 729.98 705.17 3,936,430 0 0 0
^LARGECAP
2,001.1
2,001.1
1,997.73 2,027.51 1,983.51 5,797,347 0 0 0
^LOUIS
416.1
416.1
404.19 416.66 401.59 230,267 0 0 0
^MIDCAP
812.9
812.9
805 826.16 801.42 10,978,491 0 0 0
^NANGLUONG
1,043.7
1,043.7
1,025.78 1,063.39 1,024.46 1,170,674 0 0 0
^NH
1,684.2
1,684.2
1,675.68 1,705.60 1,662.19 9,892,498 0 0 0
^NHUA
1,099.8
1,099.8
1,110.07 1,125.34 1,094.60 909,204 0 0 0
^NLN
87.9
87.9
86.79 89.08 86.69 6,252,638 0 0 0
^PHANBON
2,834.5
2,834.5
2,842.77 2,873.72 2,818.79 2,029,725 0 0 0
^SMALLCAP
859.0
859.0
853.10 869.40 848.14 1,613,087 0 0 0
^SPCS
736.3
736.3
729.46 747.74 725.78 1,003,549 0 0 0
^SXHGD
651.3
651.3
638.97 658.89 633.70 776,561 0 0 0
^SXNHC
1,709.7
1,709.7
1,727.02 1,745.47 1,698.58 3,309,944 0 0 0
^SXPT
1,377.1
1,377.1
1,379.20 1,395.21 1,361.60 613,234 0 0 0
^SXTBMM
186.1
186.1
184.69 187.21 184.25 74,171 0 0 0
^TBD
1,150.2
1,150.2
1,134.96 1,161.08 1,128.87 12,378,114 0 0 0
^TCK
176.0
176.0
172.37 178.37 171.97 625,999 0 0 0
^THEP
2,704.4
2,704.4
2,655.80 2,726.57 2,655.80 32,990,352 0 0 0
^TI
884.3
884.3
881.23 888.12 880.85 942,851 0 0 0
^TPDU
1,882.4
1,882.4
1,876.20 1,897.15 1,870.89 2,497,240 0 0 0
^UPCOM
90.1
90.1
89.33 90.06 89.25 28,453,051 0 0 0
^VLXD
3,360.2
3,360.2
3,304.78 3,388.76 3,302.41 30,600,532 0 0 0
^VN30
1,217.1
1,217.1
1,217.80 1,226.09 1,214.18 288,083,200 0 0 0
^VNINDEX
1,202.5
1,202.5
1,203.08 1,207.56 1,198.81 843,733,099 0 0 0
^VTKB
623.6
623.6
623.70 632.59 618.94 756,107 0 0 0
^XD
988.2
988.2
981.75 1,003 972.28 3,646,392 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |