DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/02/2024

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 19/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
55.4
55.4
61.83 61.83 55.40 15,101 0 0 0
AAA
10.9
10.9
10.90 10.95 10.75 5,717,300 0 0 0
AAH
17.7
17.7
17.80 17.80 17.60 100,308 0 0 0
AAM
9.0
9.0
9.01 9.20 9.02 2,100 0 0 0
AAS
8.4
8.4
8.40 8.40 8.20 535,099 0 0 0
AAT
5.3
5.3
5.30 5.32 5.20 257,300 0 0 0
AAV
3.9
3.9
3.90 4 3.80 239,308 0 0 0
ABB
8.4
8.4
8.40 8.50 8.30 1,383,385 0 0 0
ABC
12.5
12.5
12.46 12.65 12.36 6,000 0 0 0
ABI
24.8
24.8
25.04 25.04 24.56 51,700 0 0 0
ABR
11.5
11.5
11.46 11.46 11.46 800 0 0 0
ABS
6.1
6.1
5.94 6.07 5.95 775,700 0 0 0
ABT
33.6
33.6
33.54 33.58 33.54 8,800 0 0 0
ABW
10.1
10.1
10.10 10.10 9.90 195,401 0 0 0
ACB
23.3
23.3
23.18 23.27 22.85 11,856,900 0 0 0
ACC
12.2
12.2
12.10 12.15 11.90 25,500 0 0 0
ACE
33.6
33.6
33.21 33.59 33.49 2,200 0 0 0
ACL
12.3
12.3
12.15 12.30 12 28,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
81.6
81.6
82.50 83.50 81 224,400 0 0 0
ADC
17.5
17.5
17.54 17.54 17.54 4,000 0 0 0
ADG
19.9
19.9
19.90 20 19.90 1,600 0 0 0
ADS
11.9
11.9
11.95 12.00 11.86 358,300 0 0 0
AFX
8.8
8.8
8.70 8.90 8.70 130,200 0 0 0
AG1
7.7
7.7
7.70 7.80 7.70 500 0 0 0
AGG
19.7
19.7
19.60 19.72 19.52 242,900 0 0 0
AGP
24.8
24.8
25 25 24.82 200 0 0 0
AGR
17.2
17.2
17.30 17.35 16.90 1,715,800 0 0 0
AIC
15
15
13.80 15 14.10 11,000 0 0 0
ALT
13.5
13.5
13.50 13.60 13.50 13,050 0 0 0
ALV
3.9
3.9
4 4 3.90 8,500 0 0 0
AMC
16.8
16.8
15.84 16.77 16.77 100 0 0 0
AME
8.2
8.2
8.30 8.30 8.10 300 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
10.3
10.3
10.49 10.49 10.11 63,900 0 0 0
AMV
4
4
4 4 3.90 853,062 0 0 0
ANT
9.6
9.6
9.70 9.70 9.60 26,840 0 0 0
ANV
31.4
31.4
31.20 31.90 31.10 1,574,000 0 0 0
APF
46.8
46.8
47.07 47.39 46.60 32,600 0 0 0
APG
14.5
14.5
14.70 14.80 13.80 685,200 0 0 0
APH
8.5
8.5
8.60 8.60 8.45 479,000 0 0 0
API
5.4
5.4
5.20 5.40 5.20 241,633 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 500 0 0 0
APS
6.4
6.4
6.30 6.40 6.20 604,314 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 11,300 0 0 0
ASM
9.9
9.9
9.82 9.91 9.77 2,379,900 0 0 0
ASP
5.0
5.0
5.01 5.03 4.97 24,800 0 0 0
AST
57.8
57.8
57.16 57.84 57.06 153,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
57
57
57.90 58 57 2,700 0 0 0
BAB
12.7
12.7
12.70 12.80 12.70 7,600 0 0 0
BAF
17.7
17.7
18.00 18.04 17.61 1,963,500 0 0 0
BAL
6.2
6.2
6.30 6.30 6.20 300 0 0 0
BAX
41.2
41.2
41.48 41.48 41.18 500 0 0 0
BBH
8.2
8.2
10.91 10.91 8.16 100 0 0 0
BBM
9.1
9.1
9.14 9.14 9.14 200 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 2,000 0 0 0
BBT
10.1
10.1
10.20 10.20 10.10 2,385 0 0 0
BCA
16.6
16.6
15.50 17.80 15.50 539,686 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.9
9.9
9.60 9.90 9.60 641,675 0 0 0
BCE
6.0
6.0
5.85 6.17 5.83 154,200 0 0 0
BCF
27.0
27.0
26.98 26.98 26.98 1,500 0 0 0
BCG
7.8
7.8
7.83 7.85 7.69 5,076,900 0 0 0
BCM
64.3
64.3
63.60 65 63 999,900 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
6.1
6.1
6.02 6.21 5.92 3,199,940 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.6
11.6
11.62 11.62 11.62 0 0 0 0
BDG
28.1
28.1
28.22 28.22 28.04 9,000 0 0 0
BDT
13.2
13.2
13.20 13.30 13.10 26,000 0 0 0
BDW
20.6
20.6
20.64 20.64 20.64 0 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
25.0
25.0
24.90 25.33 24.81 350,600 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 5,300 0 0 0
BHA
14.7
14.7
14.74 14.74 14.74 100 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
23.9
23.9
21.10 23.90 21.10 5,238 0 0 0
BHN
37.5
37.5
37.81 37.81 37.52 1,500 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
27.5
27.5
27.66 27.85 26.71 223,100 0 0 0
BID
49.3
49.3
48.55 50.30 48.25 3,283,300 0 0 0
BIG
8.3
8.3
8.40 8.40 8.20 101,100 0 0 0
BIO
19.9
19.9
19.89 19.89 19.89 200 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.2
4.2
4.17 4.20 4.16 41,100 0 0 0
BLI
11
11
11 11 10.90 13,900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.73 32.73 32.73 300 0 0 0
BMC
18.5
18.5
18.50 18.50 17.89 39,700 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 8.70 8.50 10,900 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
22.6
22.6
22.22 23.01 22.37 906,100 0 0 0
BMJ
13
13
13.40 13.40 13 1,901 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
98.4
98.4
99.15 99.34 97.72 251,300 0 0 0
BMS
9.5
9.5
9.45 9.55 9.36 130,800 0 0 0
BMV
7.7
7.7
7.70 7.70 7.70 800 0 0 0
BNA
12.3
12.3
12.50 12.50 12.10 103,616 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
2.90 3 2.80 463,900 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
BQB
3.6
3.6
3.40 3.60 3.40 3,400 0 0 0
BRC
12.5
12.5
12.35 12.53 12.21 26,700 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
18.90 19 18.90 5,800 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
11.8
11.8
11.90 11.90 11.80 100 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 200 0 0 0
BSI
49.1
49.1
47.91 49.09 47.73 1,210,200 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.2
9.2
9.26 9.26 9.17 20,000 0 0 0
BSQ
17.4
17.4
17.91 18.00 17.35 2,700 0 0 0
BSR
20
20
18.90 20 18.90 21,849,084 0 0 0
BST
17.2
17.2
16 17.20 17.20 100 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
21.6
21.6
21.89 21.89 21.60 1,100 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
3 3 2.90 69,400 0 0 0
BTP
15.0
15.0
14.97 15.15 14.97 77,400 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 20,200 0 0 0
BTU
13.6
13.6
13.62 13.62 13.62 200 0 0 0
BTV
12
12
12 12.50 12 2,200 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.1
10.1
10.09 10.18 9.91 431,806 0 0 0
BVG
2.3
2.3
2.20 2.30 2.10 34,300 0 0 0
BVH
43.2
43.2
42.50 43.25 42.45 818,800 0 0 0
BVL
13.1
13.1
13.10 13.10 13.10 300 0 0 0
BVN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BVS
26.4
26.4
26.30 27 26 348,900 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.2
38.2
38.60 38.60 38.16 80,700 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 13.70 121 0 0 0
C32
17.9
17.9
17.75 17.95 17.70 22,700 0 0 0
C47
7.0
7.0
6.97 7.06 6.99 159,200 0 0 0
C4G
11.8
11.8
11.70 11.80 11.60 1,106,674 0 0 0
C69
7
7
7 7 6.80 292,230 0 0 0
C92
2.9
2.9
3 3 2.90 10,300 0 0 0
CAB
10.2
10.2
10.22 10.22 10.22 0 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 6.68 4,900 0 0 0
CAN
47.4
47.4
47.37 47.37 47.37 0 0 0 0
CAP
52.9
52.9
50.96 53.56 51.08 37,700 0 0 0
CAR
22.2
22.2
22.10 22.20 22 4,400 0 0 0
CAT
16.1
16.1
15.39 16.24 15.58 26,800 0 0 0
CAV
67.1
67.1
67.14 67.14 65.34 6,500 0 0 0
CBI
6.9
6.9
6.80 6.90 6.50 6,100 0 0 0
CBS
31.9
31.9
32.20 32.20 31 29,100 0 0 0
CC1
15.6
15.6
15.20 16 15.40 14,800 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
CCI
24.5
24.5
24.17 24.69 24.50 300 0 0 0
CCL
8.2
8.2
7.69 8.22 7.78 771,600 0 0 0
CCM
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CCP
15.7
15.7
15.70 15.70 11.70 900 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 1,500 0 0 0
CCT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.3
20.3
20.20 20.30 20.10 548,800 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
27.8
27.8
26.15 28.26 27.68 1,700 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 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
5.5
5.5
5.50 5.60 5.40 184,100 0 0 0
CEO
20.7
20.7
20.57 20.76 20.38 7,077,587 0 0 0
CET
5.5
5.5
5.90 5.90 5.50 1,000 0 0 0
CFV
24
24
23 24 23 200 0 0 0
CGV
3
3
3 3 3 28,800 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
25.6
25.6
25.12 25.69 25.12 46,500 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 700 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.5
11.5
11.20 11.60 11.20 7,216 0 0 0
CID
8.4
8.4
8.37 8.37 8.37 200 0 0 0
CIG
6.2
6.2
6.19 6.20 6.14 91,900 0 0 0
CII
18.5
18.5
18.26 18.69 18.26 15,638,000 0 0 0
CIP
2.7
2.7
3 3 2.70 900 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
25.8
25.8
26 26 25.80 1,300 0 0 0
CKG
21
21
20.95 21.30 20.55 31,000 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
36.8
36.8
37.05 37.05 36.77 3,100 0 0 0
CLH
24.6
24.6
24.62 24.62 24.43 6,500 0 0 0
CLL
37.4
37.4
37.31 37.40 37.26 2,400 0 0 0
CLM
64.5
64.5
64.46 64.46 64.46 0 0 0 0
CLX
14.1
14.1
14.24 14.33 14.04 55,421 0 0 0
CMC
5.6
5.6
5.80 5.80 5.60 100 0 0 0
CMD
17.3
17.3
17.21 17.31 17.31 5,000 0 0 0
CMF
205.4
205.4
203.48 205.44 203.48 200 0 0 0
CMG
40.5
40.5
40.50 40.60 39.05 180,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
CMN
77.3
77.3
74.80 74.80 74.80 1 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.7
16.7
16.90 17.30 16.20 145,000 0 0 0
CMT
21.3
21.3
21.19 21.28 20.07 1,100 0 0 0
CMV
9.0
9.0
9.05 9.05 8.92 400 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
8.75 8.89 8.75 812,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29 30 29.50 1,000 0 0 0
CNG
29.6
29.6
29.55 29.95 29.45 227,200 0 0 0
CNT
16.0
16.0
16.60 16.60 15.89 11,800 0 0 0
CPA
6
6
6 6 6 1,000 0 0 0
CPC
14.7
14.7
14.70 14.79 14.61 55,400 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
9.2
9.2
9.19 9.19 9.19 100 0 0 0
CRC
7.2
7.2
7.34 7.85 7.20 409,600 0 0 0
CRE
9.0
9.0
8.84 9.08 8.80 1,497,800 0 0 0
CSC
24.1
24.1
23.83 24.33 23.83 58,003 0 0 0
CSI
28.9
28.9
28.40 28.90 28 35,500 0 0 0
CSM
12.4
12.4
12.20 12.64 12.25 78,500 0 0 0
CST
19.6
19.6
20.32 20.32 19.31 198,919 0 0 0
CSV
21.4
21.4
21.33 21.87 21.05 735,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.3
66.3
66.40 66.80 66 1,482,400 0 0 0
CTF
30.6
30.6
30.75 30.75 30.20 115,400 0 0 0
CTG
35.4
35.4
35.25 35.50 34.50 10,677,500 0 0 0
CTI
16.5
16.5
16.60 16.70 16.25 625,500 0 0 0
CTP
4.1
4.1
4.30 4.30 4 119,600 0 0 0
CTR
97.5
97.5
97.20 97.50 96.40 170,900 0 0 0
CTS
30.8
30.8
31 31 30.40 2,000,200 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 15.57 700 0 0 0
CVN
3.3
3.3
3.20 3.30 3.20 152,400 0 0 0
CVT
33
33
33 33 33 0 0 0 0
CX8
9
9
9.20 9.30 9 1,500 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.7
12.7
12.80 12.80 12.70 200 0 0 0
D17
62.9
62.9
62.91 62.91 62.91 100 0 0 0
D2D
35
35
35.10 35.10 35 93,200 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 18.40 300 0 0 0
DAE
12.9
12.9
12.62 12.89 12.89 4,500 0 0 0
DAG
3.2
3.2
3.19 3.22 3.15 216,100 0 0 0
DAH
4.3
4.3
4.33 4.36 4.27 62,800 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 101 0 0 0
DAT
8.6
8.6
8.55 8.77 8.58 8,700 0 0 0
DBC
25.8
25.8
24.82 25.81 24.17 13,515,600 0 0 0
DBD
43.1
43.1
43.20 43.20 42.64 25,100 0 0 0
DBM
28.3
28.3
28.31 28.31 28.31 0 0 0 0
DBT
11.0
11.0
10.92 11.05 10.96 19,400 0 0 0
DC1
6.9
6.9
6.80 6.90 6.80 5,600 0 0 0
DC2
4.6
4.6
4.50 4.80 4.50 6,000 0 0 0
DC4
10.4
10.4
10.64 10.64 10.23 276,200 0 0 0
DCF
57
57
57 57 57 0 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
24.5
24.5
24.70 24.75 24.50 23,300 0 0 0
DCM
32.6
32.6
32.17 33.07 31.98 6,808,500 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
5.4
5.4
5.30 5.50 5.30 822,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DDV
10.7
10.7
10.48 10.68 10.39 1,329,800 0 0 0
DFC
17.7
17.7
17.72 17.72 17.72 300 0 0 0
DFF
9.6
9.6
9 9.60 9 4,300 0 0 0
DGC
96.6
96.6
95.50 98.60 95.20 4,079,000 0 0 0
DGT
5.3
5.3
5.30 5.30 5.10 246,175 0 0 0
DGW
43.7
43.7
43.56 44.25 43.26 2,198,100 0 0 0
DHA
49.1
49.1
48.97 49.07 48.69 104,700 0 0 0
DHC
40.8
40.8
40.65 41.34 40.70 190,200 0 0 0
DHD
18.5
18.5
18.46 18.46 18.46 100 0 0 0
DHG
101.3
101.3
99.79 102.04 99.41 18,400 0 0 0
DHM
7.7
7.7
7.65 7.87 7.60 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 10.71 200 0 0 0
DHT
26.6
26.6
26.90 27 26.20 247,400 0 0 0
DID
4.3
4.3
4.30 4.50 4.20 13,000 0 0 0
DIG
27.6
27.6
27.85 27.90 27.40 19,153,300 0 0 0
DIH
21.0
21.0
20.96 21.04 20.61 10,700 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 4.50 241,574 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 90 0 0 0
DLG
2.3
2.3
2.33 2.35 2.31 1,549,200 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
15.3
15.3
15.26 15.26 15.26 2,100 0 0 0
DMC
54.3
54.3
54.19 55.54 54.29 500 0 0 0
DMN
5.6
5.6
5.70 5.80 5.60 500 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
DNH
51.6
51.6
51.57 51.57 51.57 0 0 0 0
DNL
26.7
26.7
32.21 32.21 26.75 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.9
20.9
21.60 21.60 20.90 1,900 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
28.6
28.6
28.61 28.61 28.61 0 0 0 0
DOC
7.7
7.7
7.66 7.66 7.66 200 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
36.0
36.0
36.36 38.48 35.98 11,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.9
69.9
69.88 73.81 69.50 15,200 0 0 0
DPG
40.3
40.3
40.64 40.74 39.96 805,400 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
33.1
33.1
32.31 33.64 32.22 5,087,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.9
34.9
34.95 35.80 34.80 1,206,700 0 0 0
DQC
15.7
15.7
15.65 15.80 15.65 33,500 0 0 0
DRC
31.0
31.0
31.36 31.56 30.87 828,100 0 0 0
DRG
6.6
6.6
6.70 6.70 6.60 4,800 0 0 0
DRH
4.9
4.9
4.85 4.95 4.84 1,237,100 0 0 0
DRI
8.2
8.2
7.89 8.37 7.89 719,100 0 0 0
DRL
62.3
62.3
62.28 62.28 62.28 9,700 0 0 0
DS3
5
5
4.30 5 4.20 1,007,600 0 0 0
DSC
21
21
21.10 21.40 20.70 222,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.6
5.6
5.60 5.70 5.60 9,904 0 0 0
DSN
53.2
53.2
53.18 53.28 52.99 23,300 0 0 0
DSP
11.5
11.5
11 11.50 11.50 100 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 24,300 0 0 0
DTA
5.1
5.1
5.12 5.29 5.10 9,900 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 3,400 0 0 0
DTD
24.7
24.7
24.61 25.04 23.91 1,664,000 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
3.3
3.3
3.40 3.40 3.20 64,800 0 0 0
DTK
10.7
10.7
10.75 10.95 10.66 5,600 0 0 0
DTL
14.2
14.2
14 14.20 14.20 600 0 0 0
DTP
119.6
119.6
119.06 119.55 119.06 300 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
DVG
3.2
3.2
3.10 3.20 3.10 97,300 0 0 0
DVM
9.5
9.5
9.58 9.58 9.42 270,112 0 0 0
DVN
18.2
18.2
17.91 18.40 17.82 75,800 0 0 0
DVP
64.3
64.3
64.23 65.37 64.04 13,600 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
13.5
13.5
13.50 13.50 13.50 100 0 0 0
DXG
18.8
18.8
18.95 19.05 18.70 7,335,500 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.3
14.3
14.18 14.37 13.99 426,100 0 0 0
DXS
7.1
7.1
7.15 7.29 7.06 1,466,100 0 0 0
DXV
3.8
3.8
3.66 3.80 3.66 10,400 0 0 0
E12
5.2
5.2
5 5.20 5 1,000 0 0 0
EBS
10.8
10.8
11.50 11.50 10.47 6,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.8
18.8
18.85 18.95 18.60 12,460,900 0 0 0
EIC
22.8
22.8
22.78 22.78 22.49 1,400 0 0 0
EID
21.3
21.3
21.32 21.51 21.22 54,900 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 23,875 0 0 0
ELC
21.6
21.6
21.70 21.70 21.45 485,400 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 100 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.6
20.6
20.61 20.61 20.61 0 0 0 0
EPC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
EPH
12.2
12.2
12.16 12.16 12.16 40 0 0 0
EVE
14.0
14.0
13.94 14.04 13.79 83,800 0 0 0
EVF
16.7
16.7
15.60 16.65 15.50 15,372,000 0 0 0
EVG
5.3
5.3
5.28 5.30 5.20 831,100 0 0 0
EVS
8.1
8.1
8.10 8.10 7.90 128,300 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
4.50 4.50 4.45 97,900 0 0 0
FCN
14.8
14.8
14.50 14.79 14.45 3,518,400 0 0 0
FCS
8.1
8.1
8.10 8.20 7.50 1,600 0 0 0
FDC
12.6
12.6
12.55 12.55 12.55 300 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
12.7
12.7
12.00 12.67 12.67 100 0 0 0
FID
2.3
2.3
2.30 2.40 2.30 143,100 0 0 0
FIR
10.1
10.1
10.65 11 10 4,221,100 0 0 0
FIT
4.8
4.8
4.66 4.87 4.67 3,289,100 0 0 0
FMC
44.7
44.7
44.46 45.42 44.31 113,000 0 0 0
FOC
75.0
75.0
73.87 76.41 73.77 4,100 0 0 0
FOX
59.1
59.1
59.30 60.56 59.01 117,192 0 0 0
FPT
90.7
90.7
90.77 92.41 90.68 2,031,800 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
123.5
123.5
124.50 124.50 122.10 465,400 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
35.3
35.3
34.46 35.27 34.03 1,843,600 0 0 0
G36
7.9
7.9
7.80 7.90 7.70 135,209 0 0 0
GAS
72.2
72.2
69.71 72.35 70.07 2,373,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
14.90 15.40 14.90 6,700 0 0 0
GDA
25.3
25.3
25.60 25.60 25.20 107,115 0 0 0
GDT
24.5
24.5
24.35 24.60 24.30 27,400 0 0 0
GDW
27.7
27.7
25.68 27.69 25.68 200 0 0 0
GEE
28.1
28.1
28.55 28.55 27.66 10,400 0 0 0
GEG
12.7
12.7
12.57 12.71 12.52 621,300 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
22.3
22.3
22.35 22.50 22.05 15,972,000 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.7
27.7
27.50 27.70 27.50 35,100 0 0 0
GIC
13.9
13.9
13.91 15.21 13.72 8,300 0 0 0
GIL
31.0
31.0
31 31.95 30.80 613,400 0 0 0
GKM
31.1
31.1
31.10 31.20 30.90 565,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 6,000 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 58 0 0 0
GMC
9.0
9.0
8.99 8.99 8.98 3,000 0 0 0
GMD
68.8
68.8
67.97 69.43 68.26 2,038,200 0 0 0
GMH
8.8
8.8
8.81 8.93 8.81 2,800 0 0 0
GMX
17.7
17.7
17.86 17.86 17.67 1,100 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 0 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
16.9
16.9
15.31 16.87 15.31 800 0 0 0
GSP
11
11
11.05 11.09 10.95 174,400 0 0 0
GTA
13.3
13.3
12.54 13.26 12.54 1,200 0 0 0
GTD
9.5
9.5
8.30 9.50 9.50 100 0 0 0
GTS
10.2
10.2
10.15 10.15 10.15 0 0 0 0
GVR
26.8
26.8
26.65 28.20 26.80 5,352,800 0 0 0
GVT
83.8
83.8
73.12 83.79 83.31 1,900 0 0 0
H11
4.9
4.9
5 5 4.90 9,300 0 0 0
HAC
9.5
9.5
9.20 9.50 9.20 24,500 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
20.1
20.1
18.30 20.10 18.20 3,300 0 0 0
HAG
13
13
12.75 13.20 12.30 19,608,300 0 0 0
HAH
35.9
35.9
36.04 36.78 35.70 2,722,100 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.3
10.3
10.10 10.50 10 10,600 0 0 0
HAP
4.7
4.7
4.70 4.72 4.69 83,900 0 0 0
HAR
4.3
4.3
4.26 4.31 4.24 304,400 0 0 0
HAS
7.2
7.2
7.25 7.70 7.21 6,800 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAV
2.9
2.9
3.20 3.20 2.90 100 0 0 0
HAX
12.6
12.6
12.21 12.81 12.12 724,600 0 0 0
HBC
8.6
8.6
8.49 8.69 8.50 1,494,900 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
6.7
6.7
6.58 6.67 6.41 58,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
20.7
20.7
20.69 20.69 20.69 100 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.4
10.4
10.40 10.40 10.40 1,500 0 0 0
HCD
10.4
10.4
9.92 10.55 9.90 1,716,800 0 0 0
HCI
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HCM
26.3
26.3
26.44 26.49 26.00 10,741,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
29.60 29.60 28 13,000 0 0 0
HD6
18
18
18.10 18.10 17.80 134,800 0 0 0
HD8
7.5
7.5
7.76 7.76 7.50 1,400 0 0 0
HDA
4.8
4.8
4.70 4.80 4.60 31,500 0 0 0
HDB
22.4
22.4
22.38 22.43 22.04 6,618,400 0 0 0
HDC
25.4
25.4
25.46 25.58 25.17 1,348,300 0 0 0
HDG
24.2
24.2
24.22 24.26 23.99 1,840,700 0 0 0
HDM
26.5
26.5
26.54 26.74 26.54 11,400 0 0 0
HDP
15.1
15.1
15.00 15.10 15.00 3,700 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 100 0 0 0
HEJ
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HES
23.9
23.9
18 23.90 23.90 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.2
9.2
10.63 10.63 9.24 500 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 200 0 0 0
HGM
51.6
51.6
46.86 51.55 49.68 9,500 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
93.3
93.3
93.30 93.30 93.30 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.8
10.8
10.85 10.85 10.60 345,400 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.29 4.29 4.22 3,819,900 0 0 0
HHV
15.1
15.1
15.14 15.24 14.95 6,502,100 0 0 0
HID
3.0
3.0
2.97 3 2.97 221,800 0 0 0
HII
6.4
6.4
6.31 6.45 6.25 292,800 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
7.30 7.30 6.30 400 0 0 0
HJS
31.5
31.5
31.51 31.51 31.51 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.8
4.8
5 5 4.50 1,900 0 0 0
HLB
289.0
289.0
326.83 326.83 283.84 1,100 0 0 0
HLC
11.8
11.8
11.76 12.61 11.76 5,600 0 0 0
HLD
26.1
26.1
25.90 26.30 25.90 53,500 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.4
11.4
11.49 11.49 11.17 6,000 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 100 0 0 0
HMH
14.6
14.6
14 14.90 13.50 1,300 0 0 0
HMR
9
9
9.70 9.80 8.60 29,805 0 0 0
HMS
39.9
39.9
40 40.30 38.50 22,700 0 0 0
HNB
14.1
14.1
14.07 14.07 14.07 0 0 0 0
HND
13.9
13.9
13.80 13.90 13.80 7,500 0 0 0
HNF
20.3
20.3
20.30 20.30 20.30 1,000 0 0 0
HNG
4.1
4.1
4.03 4.09 3.98 4,504,800 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
HNM
9.7
9.7
9.80 9.80 9.70 88,000 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 4.60 32,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.0
24.0
23.79 23.98 23.79 4,900 0 0 0
HPG
26.5
26.5
26 26.73 25.86 42,276,100 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
61.7
61.7
62.41 62.41 58.62 1,800 0 0 0
HPT
14.4
14.4
13.90 14.40 14 1,100 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HQC
4.3
4.3
4.31 4.34 4.24 7,494,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.2
52.2
48.95 52.30 48.90 300 0 0 0
HRT
6.9
6.9
6.90 7 6.60 40,500 0 0 0
HSG
22.7
22.7
22.75 23.04 22.31 15,246,100 0 0 0
HSL
5.8
5.8
5.69 5.83 5.61 443,700 0 0 0
HSM
8
8
8 8 8 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 1,000 0 0 0
HSV
8.5
8.5
8.20 8.70 7.80 1,351,261 0 0 0
HT1
13.5
13.5
13.15 13.50 13.15 720,600 0 0 0
HTC
18.3
18.3
19.09 19.09 18.32 19,800 0 0 0
HTE
4
4
3.90 4 3.90 1,200 0 0 0
HTG
30.2
30.2
30.66 30.66 30.23 16,300 0 0 0
HTI
15.2
15.2
15.12 15.21 15.12 19,900 0 0 0
HTL
15.0
15.0
15.16 15.71 14.84 70,200 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
15.3
15.3
15.25 15.35 15.15 653,600 0 0 0
HTP
12.6
12.6
12.50 12.60 12.40 36,988 0 0 0
HTV
9.5
9.5
9.40 9.50 9.40 2,500 0 0 0
HU1
6.1
6.1
6.20 6.20 6.06 33,500 0 0 0
HU4
11.8
11.8
12 12.10 11.80 33,600 0 0 0
HU6
6.3
6.3
7.30 7.30 6.30 4,500 0 0 0
HUB
16.6
16.6
16.94 16.94 16.65 49,500 0 0 0
HUG
34.2
34.2
32.60 34.23 32.60 300 0 0 0
HUT
19.2
19.2
19.20 19.30 18.90 4,342,454 0 0 0
HVA
7.3
7.3
7.20 8 6.50 124,000 0 0 0
HVH
5.1
5.1
5.09 5.13 5.08 108,900 0 0 0
HVN
12.9
12.9
12.85 13 12.50 962,800 0 0 0
HVT
62.3
62.3
62.44 62.44 59.51 2,400 0 0 0
HVX
2.9
2.9
2.92 2.97 2.93 31,600 0 0 0
HWS
13.2
13.2
13.39 13.39 13.20 300 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
27 27 27 0 0 0 0
ICF
2.3
2.3
2.30 2.40 2.20 35,000 0 0 0
ICG
7.9
7.9
7.60 8 7.60 28,200 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.8
41.8
41.60 41.90 41.70 7,600 0 0 0
ICT
11.2
11.2
11.39 11.39 11.05 11,200 0 0 0
IDC
54.1
54.1
54.63 54.63 53.57 2,266,170 0 0 0
IDI
9.8
9.8
9.71 9.88 9.71 2,120,700 0 0 0
IDJ
6.4
6.4
6 6.40 6 4,238,287 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
34.1
34.1
34.25 34.34 33.57 42,600 0 0 0
IFS
28.2
28.2
27.88 28.25 27.88 18,152 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.5
13.5
13.68 13.73 13.32 3,916,100 0 0 0
ILA
5.1
5.1
4.60 5.10 4.60 469,728 0 0 0
ILB
28.7
28.7
28.79 28.79 28.27 5,000 0 0 0
ILS
10.8
10.8
12.60 12.60 10.50 2,702 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
28.24 29.18 28.06 172,900 0 0 0
IN4
55.2
55.2
55.16 55.16 55.16 23 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
47.1
47.1
46.63 47.58 46.63 103,550 0 0 0
IPA
16.5
16.5
16.60 16.70 16.30 221,093 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.2
22.2
22.18 22.18 22.18 19,000 0 0 0
IST
28.8
28.8
28.77 28.77 28.77 100 0 0 0
ITA
6.5
6.5
6.48 6.58 6.45 3,975,800 0 0 0
ITC
11.4
11.4
11.45 11.50 11.20 520,700 0 0 0
ITD
9.5
9.5
9.59 9.59 9.40 39,000 0 0 0
ITQ
2.9
2.9
2.80 3 2.80 202,000 0 0 0
ITS
3.7
3.7
3.80 3.80 3.60 63,700 0 0 0
IVS
10.2
10.2
10.30 10.30 10 45,800 0 0 0
JVC
3.6
3.6
3.65 3.65 3.60 416,200 0 0 0
KBC
32.0
32.0
31.45 32.30 31.25 10,857,700 0 0 0
KCB
7.4
7.4
8.43 8.43 7.39 10,900 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.0
58.0
57.46 58.01 57.28 806,200 0 0 0
KDH
31.3
31.3
31.40 31.50 30.95 1,586,400 0 0 0
KDM
18.1
18.1
17.76 18.13 17.20 20,100 0 0 0
KGM
6.8
6.8
6.94 6.94 6.75 111,400 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6.4
6.4
6.30 6.38 6.21 4,951,700 0 0 0
KHP
9.2
9.2
9.20 9.35 9.02 54,300 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
KKC
6.3
6.3
6.30 6.30 6.30 15,200 0 0 0
KLB
12.1
12.1
12.20 12.40 12.10 11,300 0 0 0
KMR
3.5
3.5
3.51 3.53 3.51 75,800 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
40
40
39.90 40.30 39.90 432,500 0 0 0
KPF
4.8
4.8
4.78 4.81 4.73 320,000 0 0 0
KSB
26
26
25.13 26.50 25.85 2,266,400 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
KSF
40.6
40.6
40.30 40.60 40.30 24,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.8
3.8
4.20 4.20 3.80 84,900 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
43.7
43.7
43.70 43.80 43 400 0 0 0
KTT
4.2
4.2
4.20 4.50 3.90 8,800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L12
4.4
4.4
4.40 4.60 4.40 2,600 0 0 0
L14
41.8
41.8
41.98 42.28 41.29 188,000 0 0 0
L18
39.8
39.8
40.91 40.91 39.54 42,950 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.20 3.60 3.40 18,100 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.6
12.6
12.26 12.76 12.26 23,200 0 0 0
LAI
24
24
24 24 24 3,200 0 0 0
LAS
17.9
17.9
17.10 18.25 17.10 2,686,700 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
21.19 21.19 21.07 20,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.59 12.69 12.40 5,530,200 0 0 0
LCM
2.7
2.7
2.60 2.70 2.50 383,600 0 0 0
LDG
3.0
3.0
2.95 3 2.93 2,109,300 0 0 0
LDP
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.21 6.21 6.14 7,000 0 0 0
LG9
6
6
6.90 6.90 6 4,100 0 0 0
LGC
52.2
52.2
55.91 59.48 52.25 300 0 0 0
LGL
3.9
3.9
3.96 3.97 3.91 98,500 0 0 0
LHC
49.4
49.4
49.38 49.38 49.38 1,600 0 0 0
LHG
33.1
33.1
33.29 33.34 32.72 136,000 0 0 0
LIC
15.3
15.3
15.70 15.70 15.10 3,600 0 0 0
LIG
4.2
4.2
4.20 4.30 4.10 1,141,944 0 0 0
LIX
30.1
30.1
29.66 30.19 29.32 40,000 0 0 0
LKW
30.0
30.0
29.75 30.04 29.57 2,700 0 0 0
LLM
9.3
9.3
10.20 10.20 9.30 500 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 13.15 500 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.80 2.80 2.70 301,200 0 0 0
LMI
9
9
9 9 9 2,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.7
17.7
17.95 17.95 17.65 3,407,600 0 0 0
LPT
5.7
5.7
6.20 6.20 5.70 400 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.5
8.5
8.50 8.70 8.50 53,241 0 0 0
LSS
10.7
10.7
10.65 10.84 10.60 607,300 0 0 0
LTG
27.1
27.1
27.10 27.30 26.90 363,914 0 0 0
M10
21.2
21.2
21.09 21.09 21.09 1 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13 13.40 13 6,412 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
23.4
23.4
23.48 23.58 23.09 20,952,600 0 0 0
MBG
5
5
4.90 5 4.80 1,425,882 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.6
22.6
22.69 22.86 22.02 5,817,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 4,000 0 0 0
MCH
109.1
109.1
105.81 112.15 104.35 105,900 0 0 0
MCM
41.4
41.4
41.83 41.93 41.35 67,033 0 0 0
MCO
13.7
13.7
12.60 13.80 12.60 193,700 0 0 0
MCP
42.6
42.6
39.80 42.55 42.55 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.52 10.62 10.52 19,900 0 0 0
MDF
9.7
9.7
9.80 9.80 9.70 200 0 0 0
MDG
13.5
13.5
12.65 13.45 13.45 200 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 27.06 23.48 2,400 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.40 6.50 6.40 1,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
25.20 25.20 25.10 7,700 0 0 0
MGC
4.5
4.5
4.44 4.54 4.54 11,400 0 0 0
MGG
32
32
29.90 32 32 200 0 0 0
MGR
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MH3
32.1
32.1
32.13 32.13 30.37 4,800 0 0 0
MHC
8.2
8.2
8.01 8.21 7.90 408,100 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
17.0
17.0
17.13 17.27 16.99 175,900 0 0 0
MKP
27.1
27.1
27.07 27.07 27.07 145 0 0 0
MKV
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.4
11.4
11.40 11.40 11.40 100 0 0 0
MML
27.9
27.9
28 29.50 27.90 9,800 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
17.1
17.1
17.10 17.10 16.90 332,300 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
15.2
15.2
14.88 15.21 15.21 100 0 0 0
MRF
29.7
29.7
29.70 29.70 29.70 121 0 0 0
MSB
12
12
11.69 12.23 11.65 23,243,600 0 0 0
MSH
40
40
40.60 40.90 40 106,700 0 0 0
MSN
68.9
68.9
66.20 69.40 66.50 7,833,600 0 0 0
MSR
14.5
14.5
14 14.60 13.80 401,900 0 0 0
MST
6.4
6.4
6.30 6.40 6.30 681,800 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 3,700 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.5
3.5
3.50 3.50 3.50 100 0 0 0
MTG
9
9
8.80 9.90 9 4,000 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.8
4.8
4.70 4.80 4.70 53,600 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.1
14.1
14.06 14.06 14.06 100 0 0 0
MVB
18.9
18.9
18.89 18.89 18.70 7,400 0 0 0
MVC
12.5
12.5
12.50 12.50 12.30 4,300 0 0 0
MVN
19.8
19.8
18.80 19.80 18.80 7,309 0 0 0
MWG
46.4
46.4
46.13 46.83 45.79 7,504,700 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.8
13.8
14.05 14.05 13.82 83,400 0 0 0
NAG
9.1
9.1
9 9.20 9 157,201 0 0 0
NAP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
NAU
9.2
9.2
9.30 9.90 8 2,500 0 0 0
NAV
14.8
14.8
14.75 14.75 14.75 100 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 20.80 20.40 195,600 0 0 0
NBC
12.2
12.2
12.31 12.31 12.12 237,536 0 0 0
NBE
11.9
11.9
12.04 12.04 11.95 41,300 0 0 0
NBP
12.7
12.7
12.90 12.90 12.70 15,000 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 1,000 0 0 0
NBW
22.7
22.7
22.83 22.83 22.74 1,200 0 0 0
NCG
12.7
12.7
12.80 12.80 12.50 23,500 0 0 0
NCS
24
24
24 24.20 23.70 6,800 0 0 0
NCT
86.6
86.6
86.57 86.86 86.29 3,000 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
10.9
10.9
10.80 11 10.70 381,000 0 0 0
NDP
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NDT
6.7
6.7
6.70 6.70 6.60 5,000 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.30 6.50 6.30 12,000 0 0 0
NED
5.3
5.3
5.30 5.30 5.20 90,200 0 0 0
NEM
39.4
39.4
39.40 39.40 39.40 100 0 0 0
NET
79.0
79.0
78.60 78.98 78.98 1,100 0 0 0
NFC
11.4
11.4
12.54 12.54 11.37 100 0 0 0
NHA
17.1
17.1
17.15 17.30 17 158,700 0 0 0
NHC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
NHH
18.2
18.2
18.20 18.39 18.15 488,200 0 0 0
NHT
11.5
11.5
11.55 11.55 11.50 3,200 0 0 0
NJC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NKG
24.5
24.5
24.60 25 24.15 11,084,000 0 0 0
NLG
38.3
38.3
38.86 39.05 38.26 4,675,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.22 17.61 17.22 81,000 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
10.7
10.7
11.50 11.50 10.70 209,300 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
5.3
5.3
5.10 5.50 5 2,841,515 0 0 0
NS2
7.9
7.9
7.05 7.94 7.94 100 0 0 0
NSC
73.1
73.1
71.74 73.10 71.74 8,100 0 0 0
NSH
4.9
4.9
4.90 5 4.80 7,800 0 0 0
NSL
19.5
19.5
19.44 19.54 19.44 3,500 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.2
7.2
7.25 7.25 7.25 15,000 0 0 0
NT2
25.9
25.9
25.10 25.88 25.10 2,183,400 0 0 0
NTC
209
209
209.20 212 207.50 32,600 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
50.67 50.67 50.67 0 0 0 0
NTL
15.1
15.1
14.94 15.23 14.92 1,764,700 0 0 0
NTP
39.3
39.3
39.77 39.77 38.87 129,600 0 0 0
NTT
6
6
5 6 5 8,900 0 0 0
NTW
16.5
16.5
16.53 16.53 16.53 100 0 0 0
NUE
8.3
8.3
8.42 8.42 8.33 2,000 0 0 0
NVB
11.2
11.2
11.40 11.40 11.10 208,216 0 0 0
NVL
17.6
17.6
17.70 17.80 17.40 29,935,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
8 8 7.51 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
12.5
12.5
12 12.50 12 29,900 0 0 0
OCB
13.1
13.1
13.08 13.50 12.92 3,962,900 0 0 0
OCH
7
7
7 7.10 6.90 51,200 0 0 0
ODE
44.5
44.5
44.50 44.70 44.30 17,900 0 0 0
OGC
7.4
7.4
7.37 7.41 7.30 546,500 0 0 0
OIL
10.2
10.2
9.96 10.16 9.87 1,817,800 0 0 0
ONE
5.7
5.7
5.60 5.70 5.60 1,600 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.64 21.78 21.64 7,600 0 0 0
ORS
14.3
14.3
14.46 14.46 14.11 2,319,200 0 0 0
PAC
30
30
30.05 30.10 29.50 74,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.8
22.8
22.67 22.87 22.18 3,012,900 0 0 0
PAP
17.2
17.2
16.50 17.20 16 1,526 0 0 0
PAS
4.1
4.1
4 4.10 4 81,879 0 0 0
PAT
90.3
90.3
89.87 90.96 89.87 27,316 0 0 0
PBC
7.4
7.4
7.50 7.50 7.30 78,416 0 0 0
PBP
11.7
11.7
11.70 11.90 11.70 4,900 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
28.6
28.6
29.20 29.25 28.60 9,315,700 0 0 0
PCC
19.1
19.1
19 19.10 19.10 800 0 0 0
PCE
17.5
17.5
17.86 17.86 17.49 15,100 0 0 0
PCF
4.6
4.6
4.50 4.60 4.60 300 0 0 0
PCG
6.9
6.9
6.90 6.90 6.30 10,600 0 0 0
PCH
9.1
9.1
9.09 9.09 8.82 8,510 0 0 0
PCM
13
13
13 13 13 3,000 0 0 0
PCT
7.6
7.6
7.70 7.70 7.30 2,300 0 0 0
PDB
8.7
8.7
8.57 8.67 8.48 2,400 0 0 0
PDC
5.8
5.8
6.20 6.20 5.80 300 0 0 0
PDN
112.8
112.8
106.71 113.38 103.97 800 0 0 0
PDR
26.5
26.5
26.83 26.92 26.29 12,660,700 0 0 0
PDV
9.2
9.2
9.32 9.32 9.07 13,400 0 0 0
PEG
4.2
4.2
4 4.20 4 6,110 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
25.7
25.7
25.50 25.90 25.55 434,600 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 284,100 0 0 0
PGB
21.6
21.6
19.64 21.79 19.64 337,373 0 0 0
PGC
13.5
13.5
13.42 13.61 13.38 9,900 0 0 0
PGD
35.4
35.4
35.18 35.37 35.18 2,400 0 0 0
PGI
23.4
23.4
21.94 23.37 21.94 25,000 0 0 0
PGN
7.3
7.3
7.30 7.30 7.30 500 0 0 0
PGS
27.4
27.4
27.10 27.75 27.10 4,100 0 0 0
PGT
4
4
4.20 4.20 3.90 1,926 0 0 0
PGV
22.6
22.6
22.55 22.70 22.50 47,900 0 0 0
PHC
6.6
6.6
6.42 6.61 6.43 214,800 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
22.4
22.4
22.53 22.63 21.45 9,700 0 0 0
PHR
56.2
56.2
55.30 58 55.50 874,300 0 0 0
PHS
20.3
20.3
20.25 20.25 20.25 100 0 0 0
PIA
24.3
24.3
23.23 24.35 24.35 100 0 0 0
PIC
14.9
14.9
15.22 15.22 14.92 600 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PIT
6.2
6.2
5.95 6.20 6 23,300 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJS
22.2
22.2
21.22 22.19 22.19 100 0 0 0
PLA
6.1
6.1
6.20 6.20 6.10 300 0 0 0
PLC
31.9
31.9
31.53 32.49 31.24 421,475 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.8
4.8
4.77 4.87 4.76 245,800 0 0 0
PLX
34.9
34.9
33.97 35.22 34.02 1,886,200 0 0 0
PMB
9.3
9.3
9.27 9.27 9.08 20,500 0 0 0
PMC
75.0
75.0
74.91 75.01 74.91 700 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 200 0 0 0
PMS
25.3
25.3
24.82 25.64 24.82 8,270 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
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
88.2
88.2
89.96 90.36 88.17 1,070,500 0 0 0
PNP
21.8
21.8
21.77 21.77 21.77 7 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
12.60 12.80 12.40 2,500 0 0 0
POT
16.7
16.7
16.71 16.71 16.71 0 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 3,000 0 0 0
POW
12
12
11.50 12.10 11.50 22,515,100 0 0 0
PPC
13.8
13.8
13.85 13.90 13.75 132,600 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
25.1
25.1
24.83 25.12 24.83 23,200 0 0 0
PPP
13.9
13.9
13.83 13.91 13.83 10,200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 3,000 0 0 0
PPY
8.5
8.5
8.36 8.74 8.36 4,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.9
25.9
25.80 26.28 25.90 6,500 0 0 0
PRE
18.1
18.1
18.55 18.55 18.06 900 0 0 0
PRT
11.3
11.3
11 11.30 11 14,300 0 0 0
PSC
10.7
10.7
10.87 10.87 10.69 100 0 0 0
PSD
13.7
13.7
13.18 13.66 13.18 174,600 0 0 0
PSE
10.4
10.4
10.30 10.40 10.20 10,300 0 0 0
PSH
7.7
7.7
7.50 7.74 7.50 564,000 0 0 0
PSI
8.5
8.5
8.50 8.60 8.40 57,400 0 0 0
PSL
11.9
11.9
11.41 12.60 11.41 900 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.9
7.9
7.50 7.90 7.20 30,900 0 0 0
PSW
7.4
7.4
7.44 7.53 7.44 3,300 0 0 0
PTB
54.2
54.2
54.73 54.73 53.45 135,600 0 0 0
PTC
5.8
5.8
5.72 5.82 5.71 39,100 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 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
35
35 35 35 5,291 0 0 0
PTL
4.1
4.1
4.01 4.16 4 302,000 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.40 8.40 7.90 900 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.2
4.2
4.30 4.40 4.20 1,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3
3
2.80 3 2.80 299,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.5
21.5
20.70 21.80 20.90 446,800 0 0 0
PVC
14.8
14.8
14.60 15 14.60 2,922,600 0 0 0
PVD
28.8
28.8
28.50 29.25 28.50 7,262,000 0 0 0
PVG
8.3
8.3
8.21 8.30 8.12 90,300 0 0 0
PVI
42.9
42.9
42.90 43.09 42.62 31,900 0 0 0
PVM
13.9
13.9
13.50 13.90 13.20 13,610 0 0 0
PVO
5.3
5.3
5.20 5.30 5.20 8,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.5
37.5
37.20 38 37.10 6,051,700 0 0 0
PVT
25.1
25.1
25 25.36 24.95 3,474,900 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 2,600 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXI
2.7
2.7
2.70 2.80 2.50 296,200 0 0 0
PXL
11.1
11.1
11.20 11.30 11 418,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.10 4.40 4.10 251,800 0 0 0
PXT
3.9
3.9
3.70 4 3.70 233,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
8.7
8.7
8.80 8.80 8.62 359,900 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
34.1
34.1
33.50 34.10 33.50 300 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 13,500 0 0 0
QNP
35.1
35.1
35.79 36.08 34.82 19,100 0 0 0
QNS
45.0
45.0
45.48 45.85 44.82 764,400 0 0 0
QNT
8.7
8.7
8.90 8.90 7.90 1,700 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.5
6.5
6.50 6.50 6.50 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
21.8
21.8
21.76 21.76 21.76 300 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.9
13.9
12.60 13.90 12.60 200 0 0 0
QTP
15.2
15.2
15.20 15.30 15 238,300 0 0 0
RAL
116.1
116.1
116.24 117.40 113.93 19,900 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
RCL
11.8
11.8
12.20 12.30 11.30 8,100 0 0 0
RDP
8.2
8.2
8.22 8.22 8.03 313,400 0 0 0
REE
50.7
50.7
50.23 50.75 49.98 1,087,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
RTB
22
22
21.80 22 21.80 500 0 0 0
S55
48.2
48.2
47.20 48.17 46.71 37,500 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
9.5
9.5
9.14 9.71 9.14 1,331,900 0 0 0
SAB
56.0
56.0
56.10 56.19 55.32 1,268,000 0 0 0
SAC
9
9
9 9 9 400 0 0 0
SAF
50
50
49.50 50 49.50 1,300 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.62 6.68 6.53 463,700 0 0 0
SAS
25.2
25.2
25.72 25.72 25.15 3,600 0 0 0
SAV
13.4
13.4
13.44 13.65 12.97 10,600 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SBA
26.8
26.8
26.68 26.77 26.68 40,900 0 0 0
SBB
15
15
15 15 15 103,300 0 0 0
SBD
7.9
7.9
7.90 7.90 7 400 0 0 0
SBG
16.1
16.1
16.10 16.15 15.95 113,600 0 0 0
SBH
58
58
58 58 58 2,200 0 0 0
SBL
7.9
7.9
7.87 7.87 7.87 0 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
7.7
7.7
7.73 7.73 7.73 0 0 0 0
SBS
7.4
7.4
7.40 7.40 7.20 1,145,600 0 0 0
SBT
13.7
13.7
13.50 13.70 13.45 3,855,100 0 0 0
SBV
10.6
10.6
10.80 10.80 10.30 6,600 0 0 0
SCC
2.6
2.6
2.50 2.60 2.50 200 0 0 0
SCG
66.6
66.6
66.30 66.80 66.20 50,800 0 0 0
SCI
12.8
12.8
12.50 13 12.60 190,500 0 0 0
SCJ
3.9
3.9
4.10 4.10 3.90 58,200 0 0 0
SCL
27
27
26.90 27 26.60 16,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.44 7.50 7.39 2,742,000 0 0 0
SCS
70.0
70.0
69.67 70.93 69.19 102,600 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 200 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 100 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 5,000 0 0 0
SD5
7.7
7.7
7.51 7.79 7.60 130,700 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 3,600 0 0 0
SD9
8.5
8.5
8.50 8.50 8.40 17,100 0 0 0
SDA
6.6
6.6
6.50 6.70 6.40 30,000 0 0 0
SDC
7.7
7.7
7.73 7.73 7.73 0 0 0 0
SDD
2
2
2 2 1.90 33,800 0 0 0
SDG
17.6
17.6
17.10 17.60 17.10 1,300 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 1 0 0 0
SDN
29.6
29.6
29.49 29.59 28.51 8,400 0 0 0
SDU
18.3
18.3
18.40 18.40 16.60 200 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 0 0 0 0
SEA
29
29
27.50 29 26 6,400 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 17.90 17.71 4,500 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 102 0 0 0
SFG
10.7
10.7
9.98 10.66 10.08 188,800 0 0 0
SFI
30.1
30.1
30.13 30.13 30.13 9,200 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12.09 12.18 11.91 32,474 0 0 0
SGC
65.3
65.3
65.33 65.33 65.33 0 0 0 0
SGD
14.3
14.3
14.30 14.30 14.30 200 0 0 0
SGH
26.3
26.3
26.29 26.29 26.29 0 0 0 0
SGI
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SGN
68.1
68.1
67.92 68.40 67.92 60,500 0 0 0
SGP
19.3
19.3
19.30 19.90 19.10 132,500 0 0 0
SGR
20.2
20.2
20.40 20.40 20 6,100 0 0 0
SGT
12.4
12.4
12.60 12.60 12.20 27,800 0 0 0
SHA
4.7
4.7
4.69 4.74 4.66 6,100 0 0 0
SHB
11.5
11.5
11.40 11.59 11.35 24,126,700 0 0 0
SHE
8.9
8.9
8.90 8.90 8.90 500 0 0 0
SHI
13.9
13.9
13.90 13.90 13.60 249,300 0 0 0
SHN
7
7
7.40 8.10 7 6,600 0 0 0
SHP
31.3
31.3
31.82 31.92 31.24 6,200 0 0 0
SHS
17.9
17.9
17.90 18 17.60 14,335,100 0 0 0
SID
12.6
12.6
12.50 12.70 11.80 13,100 0 0 0
SIG
6.5
6.5
5.90 6.50 6.50 100 0 0 0
SIV
31.9
31.9
31.89 31.89 31.89 0 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 400 0 0 0
SJD
15.3
15.3
15.20 15.30 15.20 101,500 0 0 0
SJE
21
21
21 21 21 3,200 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 500 0 0 0
SJS
69
69
68.90 69.10 68.70 18,300 0 0 0
SKG
13.4
13.4
13.41 13.46 13.27 212,800 0 0 0
SKH
28.7
28.7
28.80 28.80 28.70 3,800 0 0 0
SKV
45.7
45.7
44.62 48.44 45.18 2,000 0 0 0
SLS
149.2
149.2
150 150 149.10 15,414 0 0 0
SMA
9.0
9.0
8.60 8.95 8.95 100 0 0 0
SMB
33.5
33.5
33.40 33.49 33.40 10,800 0 0 0
SMC
10.7
10.7
10.55 10.70 10.45 263,300 0 0 0
SMN
13.1
13.1
13.08 13.08 13.08 0 0 0 0
SMT
5.8
5.8
5.80 6 5.70 11,500 0 0 0
SNZ
32.9
32.9
33.50 33.60 32.50 21,800 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 2 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 300 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
3.40 3.40 3.20 10,700 0 0 0
SPM
12
12
12.10 12.10 11.60 400 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 80,720 0 0 0
SRB
2.3
2.3
2.30 2.30 2.10 19,700 0 0 0
SRC
26.8
26.8
26.78 26.78 26.78 200 0 0 0
SRF
9.4
9.4
8.90 9.50 8.48 132,000 0 0 0
SRT
6
6
6 6 6 5,500 0 0 0
SSB
20.4
20.4
20.54 20.59 20.19 1,430,300 0 0 0
SSC
29.1
29.1
29.06 29.06 29.06 400 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
12.2
12.2
12.01 12.47 12.01 15,007 0 0 0
SSH
66.5
66.5
66.80 66.90 66.40 57,605 0 0 0
SSI
35.2
35.2
35 35.20 34.40 32,834,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
11.2
11.2
10.50 11.20 10 2,466,000 0 0 0
STB
30.7
30.7
30.80 30.95 30.45 15,780,500 0 0 0
STC
19.6
19.6
19.67 19.67 19.58 12,400 0 0 0
STH
14.8
14.8
13.20 15.10 14.70 17,500 0 0 0
STK
28.4
28.4
28.35 28.75 28.30 58,200 0 0 0
STP
7.9
7.9
7.82 7.91 7.82 2,400 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
27.6
27.6
27.72 27.82 27.57 2,300 0 0 0
SVD
2.4
2.4
2.42 2.42 2.40 35,700 0 0 0
SVG
6
6
5.50 6 5.50 600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.90 3.90 3.70 6,300 0 0 0
SVT
10.5
10.5
10.50 10.50 9.88 5,500 0 0 0
SWC
26.5
26.5
25.90 26.80 25.90 9,900 0 0 0
SZB
34.2
34.2
34.17 34.17 34.17 0 0 0 0
SZC
40.7
40.7
40.89 41.33 40.25 1,477,800 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
41.5
41.5
40.70 41.60 40.70 2,300 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 1 0 0 0
TA9
10.7
10.7
10.70 10.70 10.60 5,200 0 0 0
TAL
20.7
20.7
21.01 21.01 20.36 77,537 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
37.0
37.0
36.20 36.96 36.96 2,700 0 0 0
TBD
88.4
88.4
88.40 88.40 88.40 133 0 0 0
TBH
12.6
12.6
12.60 12.60 12.60 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
9.1
9.1
9.13 9.13 8.94 158,300 0 0 0
TCB
18.9
18.9
18.67 18.94 18.64 9,734,800 0 0 0
TCD
6.7
6.7
6.59 6.73 6.50 3,410,500 0 0 0
TCH
13.6
13.6
13.70 13.80 13.50 6,169,600 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
36.4
36.4
36.42 36.61 36.42 20,600 0 0 0
TCM
37.9
37.9
38.14 38.14 37.73 462,300 0 0 0
TCO
9.4
9.4
9.48 9.50 9.21 21,700 0 0 0
TCR
3.2
3.2
3.20 3.20 3.19 3,700 0 0 0
TCT
26.9
26.9
25.50 27.25 26.20 120,000 0 0 0
TCW
26.4
26.4
26.71 26.71 25.13 2,600 0 0 0
TDB
36.9
36.9
36.90 36.90 36.90 1,000 0 0 0
TDC
9.1
9.1
9.19 9.29 9.10 115,700 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.8
3.8
3.80 3.83 3.76 89,600 0 0 0
TDH
4.3
4.3
4.21 4.34 4.21 136,300 0 0 0
TDM
42.4
42.4
42.40 42.40 41.50 2,200 0 0 0
TDN
10.1
10.1
10.11 10.20 10.03 103,700 0 0 0
TDP
25.5
25.5
27.18 28.18 25.32 340,500 0 0 0
TDS
7.6
7.6
7.57 7.57 7.57 0 0 0 0
TDT
7.1
7.1
7.10 7.10 7 110,000 0 0 0
TED
38.7
38.7
38.69 38.69 38.69 200 0 0 0
TEG
9.3
9.3
9.26 9.30 9.26 2,300 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.6
9.6
9 9.60 9 77,100 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 30 0 0 0
TH1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
THB
11
11
11 11 11 100 0 0 0
THD
35.3
35.3
35.40 35.40 35.20 2,609 0 0 0
THG
34.1
34.1
34.26 34.30 34.09 42,800 0 0 0
THM
10.4
10.4
10.55 10.55 10.36 1,500 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.9
11.9
11.76 11.94 11.76 123,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.4
9.4
9.11 9.39 9.39 200 0 0 0
TID
23.0
23.0
23.18 23.27 22.98 9,900 0 0 0
TIE
8
8
8 8 8 0 0 0 0
TIG
12.3
12.3
12.20 12.30 12.10 1,472,429 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 0 0 0 0
TIP
24.4
24.4
24.60 24.80 24.25 417,500 0 0 0
TIS
4.3
4.3
4.20 4.30 4.20 37,300 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
8.2
8.2
7.60 8.20 7.50 540,672 0 0 0
TKU
12.3
12.3
12.30 12.30 12 1,300 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.3
5.3
5.33 5.34 5.30 207,400 0 0 0
TLG
45.8
45.8
45.57 45.96 45.62 63,200 0 0 0
TLH
8.2
8.2
8.15 8.25 8.09 1,220,100 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
15.1
15.1
15.14 15.14 15.14 100 0 0 0
TMB
56.6
56.6
56.73 57.41 55.76 47,330 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMP
74.5
74.5
74 75 74 900 0 0 0
TMS
48.3
48.3
46.53 48.51 46.53 15,400 0 0 0
TMT
15.4
15.4
15.40 15.40 15.40 200 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
12.1
12.1
12.15 12.24 12.06 500 0 0 0
TNA
5.9
5.9
5.56 5.94 5.50 1,391,300 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNG
19.0
19.0
18.97 19.25 18.79 1,614,900 0 0 0
TNH
18.0
18.0
18.00 18.05 17.91 199,900 0 0 0
TNI
2.7
2.7
2.75 2.79 2.74 129,500 0 0 0
TNP
20.1
20.1
20.51 20.51 20.14 700 0 0 0
TNT
4.6
4.6
4.62 4.70 4.50 275,200 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
41.3
41.3
41.58 41.58 40.61 13,011 0 0 0
TOT
15.4
15.4
15.99 15.99 15.38 8,300 0 0 0
TOW
15.8
15.8
15.75 15.75 15.75 0 0 0 0
TPB
18.3
18.3
18.39 18.44 18.15 8,778,700 0 0 0
TPC
5.9
5.9
6.04 6.04 5.90 1,000 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
78.14 78.14 78.04 600 0 0 0
TRC
37
37
36 38 36.60 1,600 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
4.8
4.8
4.70 4.80 4.70 2,300 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
47.6
47.6
43.34 47.59 43.34 68,200 0 0 0
TSC
3.7
3.7
3.62 3.70 3.63 1,053,900 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 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.2
8.2
8.36 8.38 8.16 491,800 0 0 0
TTC
12.2
12.2
11.82 12.95 12.20 400 0 0 0
TTD
69.0
69.0
68.96 68.96 68.96 100 0 0 0
TTF
4.6
4.6
4.48 4.63 4.48 4,484,800 0 0 0
TTG
9.5
9.5
9 9.50 9.50 100 0 0 0
TTH
4.4
4.4
4.60 4.70 4.40 751,800 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
TTN
8.0
8.0
8.06 8.06 7.87 45,400 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
35
35
35 35.10 34 7,200 0 0 0
TUG
15.0
15.0
14.98 14.98 14.98 500 0 0 0
TV1
22.7
22.7
23.00 23.00 22.51 12,207 0 0 0
TV2
40.5
40.5
41.60 42.10 40.50 959,000 0 0 0
TV3
11.3
11.3
11.30 11.60 11.30 25,000 0 0 0
TV4
12.9
12.9
12.80 13 12.80 40,200 0 0 0
TV6
3.6
3.6
4 4 3.50 10,700 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.6
7.6
7.80 7.80 7.55 877,900 0 0 0
TVC
8.3
8.3
8.30 8.30 7.90 1,024,000 0 0 0
TVD
13.4
13.4
13.39 13.39 13.20 123,300 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
6.4
6.4
6.40 6.40 6.20 190,276 0 0 0
TVS
19.6
19.6
19.59 19.73 19.36 62,200 0 0 0
TVT
15.6
15.6
15.68 15.68 15.54 12,200 0 0 0
TW3
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TXM
4.5
4.5
4.50 4.70 4.50 936 0 0 0
TYA
9.8
9.8
9.76 9.76 9.57 4,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.8
9.8
9.90 9.90 9.70 4,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37
37
36.65 37 36.65 4,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
7.60 7.60 7.60 5,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 100 0 0 0
USC
11.9
11.9
11.90 11.90 11.90 400 0 0 0
USD
17.6
17.6
17.64 17.64 17.64 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
7.1
7.1
7.20 7.20 6.80 11,300 0 0 0
VAB
8.1
8.1
8 8.10 7.90 1,221,383 0 0 0
VAF
12.2
12.2
12.15 12.15 12.15 1,900 0 0 0
VAV
36.0
36.0
36.03 36.03 36.03 0 0 0 0
VBB
10.5
10.5
10.60 10.60 10.40 5,001 0 0 0
VBC
18.1
18.1
18.09 18.28 18.09 10,000 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VC1
8.5
8.5
8.70 8.70 8.50 2,000 0 0 0
VC2
10.6
10.6
10.50 11 10.50 489,113 0 0 0
VC3
25.8
25.8
25.45 27.68 25 564,200 0 0 0
VC6
12.3
12.3
12.44 12.44 11.99 6,000 0 0 0
VC7
12.4
12.4
12.50 12.70 12.30 456,400 0 0 0
VC9
5
5
5 5 5 57,600 0 0 0
VCA
9.0
9.0
8.97 9.40 8.97 3,000 0 0 0
VCB
90.2
90.2
89.60 90.50 89.30 1,045,300 0 0 0
VCC
11.5
11.5
10.74 11.71 10.84 6,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185
185
184.60 185 184.30 200 0 0 0
VCG
22.8
22.8
22.68 22.86 22.50 6,253,200 0 0 0
VCI
34.3
34.3
34.31 34.39 33.62 8,327,600 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 5 0 0 0
VCR
23.2
23.2
23.20 23.20 23.10 3,300 0 0 0
VCS
59.4
59.4
60.23 60.23 59.06 107,220 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 0 0 0 0
VDN
12.8
12.8
12.82 12.82 12.82 0 0 0 0
VDP
32.1
32.1
32.12 32.12 32.12 5,700 0 0 0
VDS
16.5
16.5
16.32 16.55 16.19 1,120,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.60 3.70 3.70 200 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
4.5
4.5
4.40 4.50 4.50 100 0 0 0
VE9
2.1
2.1
2.10 2.10 2 5,300 0 0 0
VEA
37
37
37.30 37.30 36.80 600,100 0 0 0
VEC
8.6
8.6
8.60 8.60 8.60 2,300 0 0 0
VEF
140.8
140.8
144.70 144.70 140.10 14,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
29.96 30.86 29.96 3,300 0 0 0
VFC
52.0
52.0
51.97 51.97 51.97 100 0 0 0
VFG
60.1
60.1
56.23 60.11 56.81 67,200 0 0 0
VFR
13.1
13.1
13 13.50 13 15,400 0 0 0
VGC
52.9
52.9
53 53.30 52.30 1,069,900 0 0 0
VGG
33.2
33.2
32.96 33.34 32.87 1,000 0 0 0
VGI
28
28
27.50 28.10 27.50 750,299 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VGP
28.2
28.2
28.19 29.27 28.19 1,000 0 0 0
VGR
37.6
37.6
35.18 37.63 35.88 1,000 0 0 0
VGS
22.2
22.2
21.90 22.38 21.62 1,973,500 0 0 0
VGT
11.8
11.8
11.58 11.78 11.58 475,340 0 0 0
VGV
30.4
30.4
29 30.40 28.90 10,100 0 0 0
VHC
65
65
64.70 65.20 64.40 708,200 0 0 0
VHD
11.7
11.7
11.80 11.80 10.70 2,200 0 0 0
VHE
3
3
3 3.10 2.90 73,800 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 953,300 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
12.8
12.8
12.80 14 12.80 200 0 0 0
VHM
45.6
45.6
42.70 45.65 42.90 20,156,400 0 0 0
VIB
18.3
18.3
18.34 18.43 18.05 7,475,000 0 0 0
VIC
47
47
43.95 47 44.30 16,636,900 0 0 0
VID
5.0
5.0
4.99 5.02 4.94 5,100 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 100 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 7.50 430,500 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 22.02 700 0 0 0
VIN
18.5
18.5
18.51 18.51 18.51 0 0 0 0
VIP
10.6
10.6
10.55 10.55 10.41 467,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15.9
15.9
14.70 15.90 14.70 1,100 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.0
15.0
15.06 15.10 14.68 27,335,500 0 0 0
VJC
105.2
105.2
105.30 106 104.40 615,500 0 0 0
VLA
19
19
19 19 19 0 0 0 0
VLB
35.7
35.7
35.75 36.43 35.26 99,200 0 0 0
VLC
16.1
16.1
16.20 16.30 16 155,300 0 0 0
VLG
4.7
4.7
4.80 4.80 4.70 10,100 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
7.7
7.7
7.64 7.73 7.45 12,400 0 0 0
VMD
17.3
17.3
17.40 17.40 16.90 22,200 0 0 0
VMG
3.3
3.3
3.20 3.40 3.20 11,400 0 0 0
VMK
16
16
16 16 16 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
11.4
11.4
11.47 11.47 11.18 9,200 0 0 0
VNB
10.2
10.2
9.70 10.30 9.80 185,600 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 15,000 0 0 0
VND
19.5
19.5
19.71 19.88 19.20 41,592,100 0 0 0
VNE
6.5
6.5
6.33 6.46 6.32 344,100 0 0 0
VNF
8.0
8.0
7.89 7.99 7.80 2,307 0 0 0
VNG
9.3
9.3
8.93 9.30 8.95 5,800 0 0 0
VNH
2.4
2.4
2.40 2.40 2.30 39,200 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.31 13.49 13.22 16,700 0 0 0
VNM
71.0
71.0
69.11 71.67 69.80 6,652,800 0 0 0
VNP
11.8
11.8
11.70 11.80 11.30 5,000 0 0 0
VNR
23.0
23.0
22.69 22.97 22.78 15,600 0 0 0
VNS
11.6
11.6
11.69 11.69 11.51 20,800 0 0 0
VNT
34
34
34 34 34 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 1,000 0 0 0
VNZ
600
600
600 600 600 1,016 0 0 0
VOC
20.0
20.0
20.02 20.12 19.74 10,500 0 0 0
VOS
12.1
12.1
12.20 12.45 12.05 1,788,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VPB
18.8
18.8
18.85 18.94 18.66 11,047,900 0 0 0
VPD
23.3
23.3
23.26 23.26 23.17 6,700 0 0 0
VPG
16.9
16.9
17.10 17.19 16.76 1,006,700 0 0 0
VPH
8.0
8.0
7.97 8.03 7.94 125,000 0 0 0
VPI
49.6
49.6
48.33 50.75 48.25 1,130,200 0 0 0
VPR
14.9
14.9
14.41 14.88 14.41 600 0 0 0
VPS
9.5
9.5
9.31 9.69 9.31 5,400 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
7.9
7.9
7.95 7.95 7.70 14,800 0 0 0
VRE
24.1
24.1
22.70 24.05 22.60 23,898,600 0 0 0
VRG
31.6
31.6
32.26 32.35 31.46 39,600 0 0 0
VSA
20.7
20.7
20.69 20.78 20.69 4,500 0 0 0
VSC
20.6
20.6
20.93 21.16 20.51 3,133,500 0 0 0
VSE
6.3
6.3
6.30 6.30 6.30 10,200 0 0 0
VSF
38
38
38 38 37 2,500 0 0 0
VSH
47.8
47.8
47.50 48.50 47.50 20,700 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
16.7
16.7
16.80 16.80 16.71 200 0 0 0
VSN
19.4
19.4
19.03 19.42 19.03 1,301 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
10.7
10.7
10.60 10.65 10.50 300 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 5 0 0 0
VTD
8.1
8.1
8.40 8.40 8.10 69,063 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTH
7.6
7.6
7.60 7.60 7.60 100 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
40.9
40.9
41.91 41.91 40.34 48,512 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.8
9.8
9.82 9.92 9.68 344,700 0 0 0
VTP
67.9
67.9
68.20 68.50 67.30 1,002,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.6
22.6
22.70 22.70 22.10 54,169 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4 4.10 4 15,600 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 250,401 0 0 0
VUA
19.8
19.8
19.60 20 19.50 8,300 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
11.9
11.9
11.85 11.85 11.85 300 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 2 0 0 0
WCS
179.1
179.1
182.70 182.70 179.09 600 0 0 0
WSB
47.7
47.7
48.41 48.41 47.09 5,800 0 0 0
WSS
6.1
6.1
6.10 6.10 6 11,600 0 0 0
WTC
13
13
13.50 13.50 13 2,000 0 0 0
X20
11.5
11.5
12.10 12.10 11.50 600 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
20.2
20.2
17.60 20.20 20.20 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.30 7.40 7.30 35,400 0 0 0
XMD
7.5
7.5
7.50 7.50 7.50 2,700 0 0 0
XMP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XPH
4.8
4.8
4.80 4.80 4.80 0 0 0 0
YBM
8.5
8.5
8.59 8.59 8.12 500 0 0 0
YEG
10.3
10.3
10.45 10.60 10.25 1,383,600 0 0 0
^BB
253.9
253.9
248.91 256.35 248.11 1,790,416 0 0 0
^BDS
947.7
947.7
911.16 952.53 906.70 13,919,985 0 0 0
^BH
1,144.4
1,144.4
1,130.07 1,149.41 1,125.55 463,310 0 0 0
^BL
2,354.2
2,354.2
2,343 2,373.16 2,324.30 4,940,983 0 0 0
^CAOSU
267.7
267.7
266.13 273.33 263.84 1,200,174 0 0 0
^CBTS
1,816.9
1,816.9
1,806.57 1,829.82 1,799.82 882,778 0 0 0
^CK
1,439.2
1,439.2
1,437.75 1,447.88 1,410.54 17,942,219 0 0 0
^CNTT
4,323.9
4,323.9
4,326.42 4,394.78 4,310.89 1,726,834 0 0 0
^CSSK
1,940.5
1,940.5
1,922.34 1,956.56 1,911.50 182,265 0 0 0
^DAUKHI
660.0
660.0
638.56 662.98 638.30 6,676,004 0 0 0
^DNP
740.9
740.9
740.62 747.45 730.07 3,164,180 0 0 0
^DUOCPHAM
3,460.6
3,460.6
3,416.56 3,512.94 3,401.53 2,135,645 0 0 0
^DVLTAUGT
115.4
115.4
114.78 116.33 113.05 21,593 0 0 0
^DVTVHT
861.1
861.1
875.26 885.11 858.74 698,478 0 0 0
^GELEX
1,122.7
1,122.7
1,127.26 1,131.89 1,108.48 8,253,376 0 0 0
^HASTC
233.2
233.2
233.04 233.99 232.29 79,221,800 0 0 0
^HK
737.9
737.9
743.69 751.68 730.94 406,411 0 0 0
^KK
717.1
717.1
709.26 727.11 707.67 5,438,336 0 0 0
^LARGECAP
2,049.1
2,049.1
2,016.82 2,067.31 2,002.63 7,559,215 0 0 0
^LOUIS
411.4
411.4
416.47 419.18 393.57 543,306 0 0 0
^MIDCAP
819.2
819.2
815.73 826.96 809.93 8,493,943 0 0 0
^NANGLUONG
1,065.1
1,065.1
1,051.15 1,072.09 1,048.86 5,999,641 0 0 0
^NH
1,688.7
1,688.7
1,680.82 1,701.69 1,664.66 7,619,728 0 0 0
^NHUA
1,098.1
1,098.1
1,101.59 1,111.55 1,086.56 1,037,162 0 0 0
^NLN
86.9
86.9
86.05 87.67 84.41 8,867,580 0 0 0
^PHANBON
2,891.7
2,891.7
2,849.16 2,944.97 2,838.55 4,601,876 0 0 0
^SMALLCAP
862.4
862.4
858.46 872.18 849.53 2,659,306 0 0 0
^SPCS
723.7
723.7
725.20 734.02 717.88 511,495 0 0 0
^SXHGD
650.9
650.9
651.87 660.22 646.48 759,076 0 0 0
^SXNHC
1,785.0
1,785.0
1,771.66 1,849.14 1,766.45 4,613,818 0 0 0
^SXPT
1,360.5
1,360.5
1,375.53 1,385.23 1,353.54 729,986 0 0 0
^SXTBMM
187.5
187.5
187.61 189.25 186.73 189,267 0 0 0
^TBD
1,157.3
1,157.3
1,160.15 1,167.10 1,141.23 8,814,584 0 0 0
^TCK
178.7
178.7
178.90 179.79 175.38 481,127 0 0 0
^THEP
2,743.8
2,743.8
2,695.21 2,765.40 2,676.07 37,906,408 0 0 0
^TI
912.6
912.6
890.78 917.31 888.64 3,917,887 0 0 0
^TPDU
1,959.3
1,959.3
1,916.09 1,972.34 1,908.52 5,383,715 0 0 0
^UPCOM
90.5
90.5
90.06 90.65 89.96 54,420,067 0 0 0
^VLXD
3,405.1
3,405.1
3,348.12 3,433.08 3,324.91 35,165,265 0 0 0
^VN30
1,240.2
1,240.2
1,228.05 1,240.20 1,226.97 328,462,300 0 0 0
^VNINDEX
1,225.0
1,225.0
1,213.24 1,225.48 1,212.58 975,154,797 0 0 0
^VTKB
634.7
634.7
631.50 641.18 623.86 1,019,989 0 0 0
^XD
982.4
982.4
987.12 1,001.02 973.45 3,150,627 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |