DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/02/2024

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 26/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.0
35.0
34.97 34.97 34.97 122 0 0 0
AAA
11.3
11.3
10.80 11.30 10.70 6,508,300 0 0 0
AAH
17.6
17.6
17.60 17.90 17.60 3,200,701 0 0 0
AAM
9.8
9.8
9.28 9.92 9.28 17,100 0 0 0
AAS
8.6
8.6
8.40 8.60 8.30 1,286,885 0 0 0
AAT
5.4
5.4
5.45 5.50 5.31 299,700 0 0 0
AAV
3.9
3.9
3.90 4 3.80 199,217 0 0 0
ABB
8.4
8.4
8.40 8.50 8.30 683,508 0 0 0
ABC
12.5
12.5
12.55 12.55 12.46 2,700 0 0 0
ABI
24.9
24.9
24.56 24.94 24.46 17,100 0 0 0
ABR
11.3
11.3
11.29 11.29 11.29 100 0 0 0
ABS
6.0
6.0
6.04 6.04 5.96 294,600 0 0 0
ABT
33.7
33.7
33.06 34.01 32.21 2,400 0 0 0
ABW
10.9
10.9
10.40 10.90 10.30 536,629 0 0 0
ACB
23.1
23.1
22.93 23.27 22.76 9,785,600 0 0 0
ACC
12.2
12.2
12.15 12.15 11.85 2,300 0 0 0
ACE
34.1
34.1
34.15 34.43 33.03 26,800 0 0 0
ACL
13.4
13.4
12.55 13.40 12.40 235,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
81.1
81.1
81.50 82 79.90 180,600 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 0 0 0 0
ADG
20.0
20.0
19.85 19.95 19.80 1,900 0 0 0
ADS
11.9
11.9
11.86 12.04 11.77 345,100 0 0 0
AFX
9.1
9.1
9.30 9.30 9 102,000 0 0 0
AG1
7.7
7.7
7.31 7.70 7.41 7,500 0 0 0
AGG
19.3
19.3
19.20 19.32 19.12 167,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
25.9
25.9
25 25.89 25 1,000 0 0 0
AGR
17.3
17.3
16.55 17.30 16.50 2,079,900 0 0 0
AIC
13.8
13.8
13.60 13.80 13.80 500 0 0 0
ALT
13.7
13.7
12.80 13.70 12.80 300 0 0 0
ALV
4
4
4 4 4 10,400 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.2
8.2
8 8.30 8.20 1,500 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.2
10.2
10.01 10.20 9.91 30,200 0 0 0
AMV
4
4
4 4 3.90 989,458 0 0 0
ANT
9.8
9.8
9.90 9.90 9.80 5,150 0 0 0
ANV
33.2
33.2
31.05 33.20 31 5,379,800 0 0 0
APF
47.8
47.8
47.79 48.59 47.79 79,200 0 0 0
APG
14.3
14.3
13.85 14.35 13.80 271,500 0 0 0
APH
8.4
8.4
8.49 8.50 8.35 1,348,400 0 0 0
API
5.3
5.3
5.30 5.30 5.20 94,918 0 0 0
APP
4.6
4.6
4.40 4.60 4.40 300 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 465,482 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21.3
21.3
20.40 21.30 20.40 7,900 0 0 0
ASM
10.3
10.3
9.68 10.32 9.68 7,441,600 0 0 0
ASP
5.0
5.0
4.99 5 4.96 36,400 0 0 0
AST
56.9
56.9
56.86 56.86 56.37 44,600 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 5 0 0 0
AVC
56.4
56.4
56.40 56.40 56.40 543 0 0 0
BAB
12.6
12.6
12.60 12.70 12.50 3,700 0 0 0
BAF
17.5
17.5
17.51 17.54 17.33 1,330,800 0 0 0
BAL
6.5
6.5
6.50 6.50 6.50 1 0 0 0
BAX
41.5
41.5
41.28 41.48 41.28 400 0 0 0
BBC
50.5
50.5
49.49 50.46 49.88 700 0 0 0
BBM
10.6
10.6
9.91 10.58 10.58 200 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
11
11
11 11 11 3 0 0 0
BCA
22
22
23.10 25 20 254,638 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.80 9.90 9.70 154,957 0 0 0
BCE
6.0
6.0
6 6.05 5.99 24,300 0 0 0
BCF
26.0
26.0
26.05 26.05 26.05 1,100 0 0 0
BCG
7.6
7.6
7.64 7.69 7.55 4,084,900 0 0 0
BCM
63.3
63.3
63.30 63.80 62.70 775,900 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 5.83 5.63 1,706,056 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.7
11.7
11.71 11.71 11.71 0 0 0 0
BDG
27.9
27.9
28.60 28.97 27.94 7,900 0 0 0
BDT
13
13
12.90 13 12.70 26,800 0 0 0
BDW
21.4
21.4
21.49 21.49 21.40 200 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
24.5
24.5
24.38 24.67 24.38 151,800 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 20,000 0 0 0
BHA
14.7
14.7
13.96 14.84 13.96 300 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
21.8
21.8
21.80 21.80 21.80 101 0 0 0
BHN
37.5
37.5
37.62 37.66 37.52 1,800 0 0 0
BHP
6.9
6.9
7.29 7.29 6.90 200 0 0 0
BIC
26.8
26.8
27.09 27.09 26.71 59,100 0 0 0
BID
53.6
53.6
52 54.50 52 1,533,000 0 0 0
BIG
8.2
8.2
8.30 8.30 7.30 97,200 0 0 0
BIO
19.4
19.4
19.89 19.89 19.41 1,000 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.2
4.2
4.15 4.18 4.14 32,300 0 0 0
BLI
11
11
11 11 10.80 20,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
31.9
31.9
31.88 31.88 31.88 0 0 0 0
BMC
18.1
18.1
18.31 18.36 17.80 25,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.3
9.3
9.20 9.30 9.20 900 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
22.2
22.2
22.12 22.37 22.07 146,800 0 0 0
BMJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
112.9
112.9
109.58 113.28 108.64 341,100 0 0 0
BMS
9.8
9.8
9.64 9.82 9.55 150,600 0 0 0
BMV
12.7
12.7
12.70 12.80 12.70 4,200 0 0 0
BNA
11.9
11.9
12.20 12.20 11.50 192,933 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3.20 3.30 3 1,036,200 0 0 0
BPC
8.7
8.7
8.82 8.82 8.72 9,200 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.4
12.4
12.72 13.55 12.35 1,600 0 0 0
BRR
17.3
17.3
17.34 17.34 17.24 1,500 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
19.1
19.1
19.10 19.20 19.10 1,100 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
11.7
11.7
11.10 11.70 11.70 300 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
49.3
49.3
47.18 49.82 46.82 1,113,300 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.2
9.2
9.17 9.17 9.17 1,100 0 0 0
BSQ
17.4
17.4
17.54 17.54 17.45 4,400 0 0 0
BSR
19.2
19.2
19.30 19.40 18.90 5,726,230 0 0 0
BST
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BT1
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BTD
21.1
21.1
21.12 21.12 21.12 0 0 0 0
BTG
7.4
7.4
7.40 7.40 7.40 300 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 149,400 0 0 0
BTP
15.0
15.0
15.06 15.06 14.93 86,400 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 3,000 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 12 300 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
10 10 9.82 343,111 0 0 0
BVG
2.3
2.3
2.30 2.30 2.20 34,600 0 0 0
BVH
42.1
42.1
41.95 42.25 41.90 353,400 0 0 0
BVL
12.9
12.9
12.16 13.36 12.16 14,414 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 1,200 0 0 0
BVS
26.4
26.4
25.70 26.50 25.60 310,200 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.9
37.9
37.89 38.07 37.28 156,000 0 0 0
BWS
27.2
27.2
27.21 27.21 26.78 1,800 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 13.70 338 0 0 0
C32
18.9
18.9
19 19.20 18.30 11,900 0 0 0
C47
6.8
6.8
6.85 6.90 6.76 71,600 0 0 0
C4G
11.7
11.7
11.50 11.70 11.40 1,577,243 0 0 0
C69
7.7
7.7
7.60 7.70 7.40 623,894 0 0 0
C92
3.1
3.1
3.10 3.10 3 7,900 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.17 7.36 6.78 37,000 0 0 0
CAN
59.0
59.0
58.49 58.97 58.49 1,400 0 0 0
CAP
53.5
53.5
52.92 53.49 52.80 11,700 0 0 0
CAR
22.6
22.6
22.20 22.60 22.30 5,000 0 0 0
CAT
16.2
16.2
16.06 16.34 15.30 1,300 0 0 0
CAV
67.2
67.2
66.29 67.23 66.29 4,400 0 0 0
CBS
31.1
31.1
31.30 36 31 13,500 0 0 0
CC1
15.4
15.4
15.40 15.60 15.30 7,200 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
22.8
22.8
24.40 24.90 22.75 1,200 0 0 0
CCL
9.0
9.0
8.71 9.10 8.75 530,600 0 0 0
CCM
30.2
30.2
30.21 30.21 30.21 9 0 0 0
CCP
17.2
17.2
17.20 17.20 17.20 800 0 0 0
CCR
10.6
10.6
10.53 10.63 10.43 3,500 0 0 0
CCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.20 20.25 19.90 569,500 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
26.5
26.5
27.39 27.39 26.53 200 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 100 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 600 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.5
5.5
5.60 5.60 5.30 484,800 0 0 0
CEO
20.4
20.4
20.19 20.38 20 5,363,479 0 0 0
CET
5.6
5.6
6 6 5.50 600 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 700 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
26.7
26.7
26.50 26.78 26.45 46,500 0 0 0
CHS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
CI5
7.8
7.8
5 7.80 5 1,900 0 0 0
CIA
11.3
11.3
11.20 11.40 11.10 3,003 0 0 0
CID
10.5
10.5
10.46 11.89 10.37 9,100 0 0 0
CIG
6.2
6.2
6.16 6.20 6.14 92,600 0 0 0
CII
17.5
17.5
17.54 17.69 17.30 9,296,200 0 0 0
CIP
2.9
2.9
3 3 2.90 200 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
CKG
20.6
20.6
20.85 20.85 20.30 19,500 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.8
36.8
36.77 36.86 36.67 10,900 0 0 0
CLH
24.9
24.9
24.90 24.90 24.90 4,300 0 0 0
CLL
39.3
39.3
38.53 39.33 38.72 2,400 0 0 0
CLM
65.4
65.4
65.42 65.42 65.42 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 13.95 13.85 52,400 0 0 0
CMC
6
6
6 6 6 0 0 0 0
CMD
17.4
17.4
17.40 17.40 17.31 5,100 0 0 0
CMF
205.3
205.3
205.34 205.34 205.34 200 0 0 0
CMG
40
40
39.90 40.20 39.50 102,000 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 3,700 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.1
16.1
16.20 16.30 16 76,400 0 0 0
CMT
22.4
22.4
23.33 23.33 22.40 3,600 0 0 0
CMV
8.8
8.8
8.76 8.80 8.80 100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
9.2
9.2
8.74 9.27 8.67 1,882,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29.40 29.50 29 1,000 0 0 0
CNG
28.8
28.8
28.80 28.80 28.50 128,100 0 0 0
CNT
15.8
15.8
15.81 15.89 15.73 3,000 0 0 0
COM
35.1
35.1
35.12 35.12 35.12 1,100 0 0 0
CPA
6
6
6 6 6 0 0 0 0
CPC
14.7
14.7
15.07 15.07 14.70 2,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
25.4
25.4
25.37 25.47 25.37 1,100 0 0 0
CQT
9.4
9.4
9.38 9.38 9.38 0 0 0 0
CRC
7.2
7.2
7.30 7.35 7.14 273,700 0 0 0
CRE
8.6
8.6
8.50 8.60 8.43 697,700 0 0 0
CSC
23.8
23.8
23.33 23.75 23.33 25,748 0 0 0
CSI
30
30
29 30 29 31,300 0 0 0
CSM
12.4
12.4
12.20 12.45 12.20 28,300 0 0 0
CST
19.4
19.4
19.31 19.40 19.21 45,462 0 0 0
CSV
22.3
22.3
21.60 22.70 21.48 1,297,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.4
7.4
7.40 7.40 7.40 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
65.6
65.6
66 66.30 65 1,957,600 0 0 0
CTF
30
30
30 30 29.80 37,600 0 0 0
CTG
35.7
35.7
35.20 35.85 35.10 6,391,800 0 0 0
CTI
15.9
15.9
15.85 15.95 15.65 418,000 0 0 0
CTP
3.8
3.8
3.80 3.90 3.80 73,400 0 0 0
CTR
102.1
102.1
98.20 103.80 98 583,900 0 0 0
CTS
31.2
31.2
29.90 31.50 29.75 2,265,600 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.3
3.3
3.40 3.40 3.30 295,353 0 0 0
CVT
30.7
30.7
31.50 31.50 30.70 8,200 0 0 0
CX8
9
9
9 9 9 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12
12
12.80 12.80 12 500 0 0 0
D17
54.8
54.8
54.84 54.84 54.84 200 0 0 0
D2D
34.7
34.7
35.20 35.20 34.70 137,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.4
18.4
18.11 18.40 18.40 100 0 0 0
DAE
12.8
12.8
12.89 12.89 12.80 100 0 0 0
DAG
3.2
3.2
3.26 3.30 3.18 262,800 0 0 0
DAH
4.3
4.3
4.27 4.30 4.21 240,300 0 0 0
DAN
27
27
27 27 27 100 0 0 0
DAT
8.8
8.8
8.82 8.86 8.77 1,600 0 0 0
DBC
25.1
25.1
24.52 25.21 24.39 11,778,000 0 0 0
DBD
43.2
43.2
43.12 43.20 43.04 43,000 0 0 0
DBM
27.4
27.4
25.48 27.37 25.48 1,271 0 0 0
DBT
10.8
10.8
10.79 11.05 10.48 14,000 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 900 0 0 0
DC2
4.8
4.8
4.70 4.80 4.70 4,200 0 0 0
DC4
10.1
10.1
10.14 10.18 9.82 254,600 0 0 0
DCF
38
38
41.60 41.60 38 700 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
24.2
24.2
24.15 24.70 24.15 25,900 0 0 0
DCM
31.9
31.9
31.32 32.41 31.13 4,769,500 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.3
5.3
5.30 5.40 5.20 381,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.70 5,779 0 0 0
DDV
11.0
11.0
10.68 11.07 10.58 1,077,600 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
DFF
8.8
8.8
9.10 9.10 7.90 12,755 0 0 0
DGC
107
107
100 107 100 7,509,000 0 0 0
DGT
5.5
5.5
5.50 5.50 5.30 315,252 0 0 0
DGW
41.8
41.8
41.58 42.11 40.97 1,770,100 0 0 0
DHA
47.9
47.9
48.30 48.40 47.78 80,100 0 0 0
DHC
41.4
41.4
40.65 41.63 40.70 418,900 0 0 0
DHD
18.8
18.8
18.82 18.82 18.82 0 0 0 0
DHG
101.8
101.8
101.66 101.85 100.26 9,900 0 0 0
DHM
9.5
9.5
8.89 9.51 9.51 226,300 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
26.8
26.8
26.50 27 26.50 51,200 0 0 0
DID
4.2
4.2
4.30 4.40 4.10 300 0 0 0
DIG
26.5
26.5
26.15 26.55 26 13,352,200 0 0 0
DIH
20.8
20.8
20.70 20.78 20.78 100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.60 4.70 4.50 599,389 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.33 2.34 2.29 1,116,800 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
17.0
17.0
17.00 17.00 17.00 0 0 0 0
DMC
55.0
55.0
54.77 55.93 54.77 1,400 0 0 0
DMN
4.9
4.9
4.90 4.90 4.90 200 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNH
45.2
45.2
45.22 45.22 45.22 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20 20.80 20 1,800 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
28.0
28.0
27.07 28.03 27.07 4,014 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
34.7
34.7
34.83 35.11 33.38 4,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.0
69.0
68.06 69.98 67.77 4,400 0 0 0
DPG
39.3
39.3
39.32 39.32 38.48 1,001,200 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.5
32.5
31.84 32.69 31.60 1,815,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.1
34.1
34 34.45 33.90 491,600 0 0 0
DQC
15.9
15.9
16.25 16.25 15.85 35,800 0 0 0
DRC
31.7
31.7
31.36 31.66 30.77 969,900 0 0 0
DRG
6.6
6.6
6.50 6.60 6.50 1,300 0 0 0
DRH
4.8
4.8
4.75 4.79 4.73 956,100 0 0 0
DRI
8.2
8.2
8.08 8.28 7.98 249,800 0 0 0
DRL
62.8
62.8
63.03 63.22 62.84 2,300 0 0 0
DS3
4.9
4.9
4.70 4.90 4.70 1,600 0 0 0
DSC
20.7
20.7
20.80 20.80 20.40 87,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DSN
53.3
53.3
53.28 53.47 53.09 20,400 0 0 0
DST
4.4
4.4
4.20 4.50 4.10 247,000 0 0 0
DTA
5.2
5.2
5.17 5.20 5 9,000 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.1
4.1
4.10 4.10 4.10 2,900 0 0 0
DTD
24.4
24.4
24 24.52 23.74 878,600 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.30 3.40 3.30 36,500 0 0 0
DTK
10.8
10.8
10.85 10.95 10.37 900 0 0 0
DTL
14.4
14.4
14.35 14.50 14.35 1,200 0 0 0
DTP
119.3
119.3
119.26 119.26 119.26 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
11
11
11 11 11 100 0 0 0
DVG
3.3
3.3
3.30 3.40 3.20 152,913 0 0 0
DVM
9.5
9.5
9.67 9.67 9.50 465,201 0 0 0
DVN
18.2
18.2
18.01 18.21 18.01 38,300 0 0 0
DVP
64.3
64.3
65.74 65.74 64.33 22,800 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
17.9
17.9
18.05 18.15 17.65 9,100,800 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.8
13.8
13.50 13.99 13.31 714,500 0 0 0
DXS
7.0
7.0
6.96 7 6.92 1,167,200 0 0 0
DXV
3.7
3.7
3.73 3.73 3.70 19,600 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 100 0 0 0
EBS
11.3
11.3
11.31 11.31 11.31 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.35 18.45 18 14,075,500 0 0 0
EIC
22.5
22.5
22.49 22.49 22.20 4,200 0 0 0
EID
20.5
20.5
20.19 20.47 20.19 31,500 0 0 0
EIN
3.7
3.7
3.70 3.70 3.50 24,122 0 0 0
ELC
21.6
21.6
20.90 21.60 20.50 526,500 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.5
21.5
21.48 21.48 21.48 1 0 0 0
EPC
9
9
9 9 9 0 0 0 0
EPH
12.0
12.0
11.98 11.98 11.98 100 0 0 0
EVE
13.6
13.6
13.55 13.70 13.51 64,400 0 0 0
EVF
19.2
19.2
18.20 19.20 18.25 18,522,100 0 0 0
EVG
5.3
5.3
5.39 5.40 5.25 1,288,600 0 0 0
EVS
8.3
8.3
8.20 8.40 8.10 358,500 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
4.51 4.52 4.45 92,100 0 0 0
FCN
14.1
14.1
14.05 14.10 13.75 2,225,100 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 400 0 0 0
FDC
15.0
15.0
14.15 14.95 13.90 1,500 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
27.5
27.5
27.52 27.52 27.52 100 0 0 0
FID
2.9
2.9
2.70 2.90 2.70 996,300 0 0 0
FIR
9.9
9.9
10 10.10 9.88 882,800 0 0 0
FIT
4.9
4.9
5 5.08 4.85 3,608,400 0 0 0
FMC
46.7
46.7
44.46 47.54 43.93 339,800 0 0 0
FOC
76.0
76.0
78.07 78.26 76.02 2,500 0 0 0
FOX
59.4
59.4
59.49 59.88 58.91 117,024 0 0 0
FPT
93.3
93.3
89.73 93.27 89.39 4,466,700 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
134.5
134.5
130.90 135 128 338,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.3
35.3
35.61 35.61 35.33 3,000 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
37.2
37.2
34.78 37.18 34.74 1,965,900 0 0 0
G36
8.1
8.1
8.10 8.20 7.90 365,353 0 0 0
GAS
69.3
69.3
69.53 69.89 68.98 1,094,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17.5
17.5
17.50 17.50 17.50 200 0 0 0
GDA
24.5
24.5
24.80 24.90 24.10 40,800 0 0 0
GDT
24.4
24.4
24.20 24.60 24 27,400 0 0 0
GDW
25.4
25.4
23.09 25.39 22.04 2,300 0 0 0
GEE
27.6
27.6
27.56 27.56 27.56 3,200 0 0 0
GEG
12.5
12.5
12.52 12.62 12.43 418,700 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
21.8
21.8
21.85 21.90 21.50 7,905,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.5
28.5
27.90 28.50 28 55,600 0 0 0
GIC
13.9
13.9
13.72 14.00 13.72 46,400 0 0 0
GIL
32
32
31.40 32 31.10 1,012,400 0 0 0
GKM
30.6
30.6
31.40 31.60 30 954,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 11,700 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
8.7
8.7
8.86 8.86 8.70 1,200 0 0 0
GMD
72.2
72.2
67.97 72.55 67.68 3,255,400 0 0 0
GMH
8.9
8.9
8.50 8.91 8.48 1,600 0 0 0
GMX
17.6
17.6
17.77 18.24 17.20 13,300 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GSM
18.0
18.0
17.97 17.97 17.97 0 0 0 0
GSP
10.9
10.9
10.82 10.86 10.77 73,400 0 0 0
GTA
12.8
12.8
12.83 12.83 12.78 1,100 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 0 0 0 0
GVR
28.8
28.8
27.55 29.10 27.30 7,028,600 0 0 0
GVT
65.7
65.7
71.41 71.41 65.70 100 0 0 0
HAC
10.5
10.5
10.40 10.50 10.40 800 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
19.7
19.7
22.20 22.20 17.90 4,200 0 0 0
HAG
12.6
12.6
12.20 12.65 12.10 11,996,900 0 0 0
HAH
37.1
37.1
35.22 37.39 35.13 4,837,000 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10 10 7,600 0 0 0
HAP
4.9
4.9
4.80 4.88 4.74 81,500 0 0 0
HAR
4.2
4.2
4.21 4.26 4.19 546,700 0 0 0
HAS
7.4
7.4
7.89 7.89 7.44 400 0 0 0
HAT
50
50
45.50 50 50 100 0 0 0
HAV
3.2
3.2
3.10 3.20 3.20 100 0 0 0
HAX
12.4
12.4
12.29 12.47 12.25 343,000 0 0 0
HBC
8.6
8.6
8.66 8.69 8.55 1,742,000 0 0 0
HBD
15.5
15.5
15.49 15.49 15.49 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.9
6.9
6.83 7.00 6.67 93,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
20.8
20.8
20.79 20.79 20.79 0 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HCD
10.2
10.2
10 10.15 9.82 1,173,300 0 0 0
HCI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HCM
27.8
27.8
25.95 27.77 26.10 31,976,200 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.8
27.8
27.70 28 27.60 11,500 0 0 0
HD6
18
18
18.10 18.10 17.90 61,670 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 300 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 1,900 0 0 0
HDB
21.8
21.8
21.61 21.99 21.56 5,605,100 0 0 0
HDC
24.8
24.8
24.69 24.97 24.52 1,335,400 0 0 0
HDG
23.4
23.4
23.19 23.41 23.05 1,780,500 0 0 0
HDM
26.7
26.7
26.64 26.74 26.54 3,900 0 0 0
HDP
15.2
15.2
15.19 15.19 15.19 0 0 0 0
HDW
12.0
12.0
11.59 11.97 11.59 200 0 0 0
HEC
50.5
50.5
50.47 50.47 50.47 100 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.2
9.2
9.24 9.24 9.24 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
51
51
52.30 52.30 51 1,700 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
101.6
101.6
93 101.60 101.60 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.25 10.40 10.05 243,600 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.22 4.24 4.17 2,475,800 0 0 0
HHV
14.7
14.7
14.48 14.67 14.33 6,232,300 0 0 0
HID
3.0
3.0
3.02 3.02 3 109,200 0 0 0
HIG
8.3
8.3
8.30 8.30 8.30 400 0 0 0
HII
6.2
6.2
6.17 6.23 6.10 208,000 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 1,500 0 0 0
HJS
34.2
34.2
34.18 34.18 34.18 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.3
4.3
4.40 4.50 4.20 1,500 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 218 0 0 0
HLC
11.7
11.7
11.76 11.76 11.48 38,500 0 0 0
HLD
26.5
26.5
26.70 27.60 26.10 28,000 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.4
11.4
11.31 11.35 10.70 9,400 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
14.9
14.9
13.60 14.90 12.70 15,200 0 0 0
HMR
8.5
8.5
8.50 8.50 8 20,710 0 0 0
HMS
40.5
40.5
39.90 42 39.80 13,700 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 4,000 0 0 0
HND
13.7
13.7
13.80 13.90 13.60 10,700 0 0 0
HNF
21
21
20 21 21 100 0 0 0
HNG
4.3
4.3
4.25 4.33 4.10 5,391,200 0 0 0
HNI
21.3
21.3
21.60 21.60 21.32 1,000 0 0 0
HNM
9.5
9.5
9.40 9.50 9.40 3,100 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 4.70 11,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.9
23.9
23.88 23.88 23.88 400 0 0 0
HPG
26.2
26.2
25.82 26.18 25.73 19,221,700 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
61.4
61.4
61.44 61.44 61.44 0 0 0 0
HPT
14.6
14.6
14.60 14.60 14.60 700 0 0 0
HPW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.16 4.19 4.14 4,916,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.2
48.2
47.80 51 47.90 2,243,300 0 0 0
HRT
6.8
6.8
6.70 6.80 6.80 1,000 0 0 0
HSG
21.9
21.9
21.58 21.92 21.53 8,024,100 0 0 0
HSL
5.7
5.7
5.77 5.79 5.60 189,400 0 0 0
HSM
7.6
7.6
7.60 7.60 7.60 600 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.2
8.2
8 8.20 7.80 244,188 0 0 0
HT1
13.1
13.1
13.10 13.15 13 318,000 0 0 0
HTC
19.1
19.1
19.09 19.09 19.09 103 0 0 0
HTE
4.2
4.2
4.20 4.20 4.10 1,200 0 0 0
HTG
30.8
30.8
30.66 30.75 30.61 9,200 0 0 0
HTI
15.3
15.3
15.44 15.44 15.30 7,900 0 0 0
HTL
13.4
13.4
13.47 13.51 13.43 11,900 0 0 0
HTM
12
12
12 12 12 100 0 0 0
HTN
14.8
14.8
14.80 14.90 14.60 527,300 0 0 0
HTP
14.2
14.2
13.40 14.20 13.20 1,212,671 0 0 0
HTV
9.4
9.4
9.50 9.50 9.02 600 0 0 0
HU1
6.0
6.0
6.01 6.01 6.01 10,000 0 0 0
HU4
11.3
11.3
11.50 11.50 11.20 3,300 0 0 0
HUB
17.0
17.0
16.60 16.99 16.55 100,300 0 0 0
HUG
33.8
33.8
33.85 33.85 33.85 0 0 0 0
HUT
18.4
18.4
18.60 18.60 18.20 3,894,159 0 0 0
HVA
7.3
7.3
7.40 8.30 7.20 33,700 0 0 0
HVH
5.2
5.2
5.17 5.22 5.17 110,600 0 0 0
HVN
12.8
12.8
12.55 12.85 12.50 627,300 0 0 0
HVT
60.5
60.5
60.49 60.49 60.49 6,100 0 0 0
HVX
3.0
3.0
2.96 3 2.94 6,100 0 0 0
HWS
13.5
13.5
13.48 13.67 13.39 42,800 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
30.8
30.8
30.80 30.80 30.80 100 0 0 0
ICF
2.6
2.6
2.40 2.60 2.40 138,700 0 0 0
ICG
8
8
8 8 7.80 5,909 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.5
41.5
41.20 41.80 41.30 7,500 0 0 0
ICT
11.3
11.3
11.34 11.43 11.29 18,300 0 0 0
IDC
55.4
55.4
54.73 55.60 54.44 2,108,787 0 0 0
IDI
10.5
10.5
9.88 10.54 9.88 10,591,700 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 1,339,816 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.3
37.3
36.55 37.65 36.46 32,200 0 0 0
IFS
28.9
28.9
26.95 28.90 26.95 44,309 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.5
13.5
13.80 13.80 13.35 3,106,700 0 0 0
ILA
5.2
5.2
5.20 5.20 5.10 72,160 0 0 0
ILB
28.4
28.4
28.46 28.46 28.36 5,800 0 0 0
ILS
13.5
13.5
13.50 13.50 13.50 501 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.3
29.3
29.41 29.41 28.91 29,500 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
20.5
20.5
20 20.50 20.50 1,000 0 0 0
INN
46.4
46.4
46.34 46.44 46.34 902 0 0 0
IPA
15.9
15.9
15.60 16.20 15.50 226,683 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.0
22.0
22.18 22.18 21.60 55,400 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 100 0 0 0
ITA
6.4
6.4
6.46 6.52 6.30 3,704,600 0 0 0
ITC
10.9
10.9
10.85 11 10.80 237,200 0 0 0
ITD
9.7
9.7
9.53 9.70 9.51 8,700 0 0 0
ITQ
3.1
3.1
3 3.20 3 343,700 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 12,000 0 0 0
IVS
12.5
12.5
11.40 12.50 11.50 443,800 0 0 0
JVC
3.7
3.7
3.60 3.71 3.59 632,800 0 0 0
KBC
30.6
30.6
30.60 30.75 30.40 5,611,900 0 0 0
KCB
7.5
7.5
7.48 7.48 7.01 1,000 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.3
58.3
58.38 58.84 58.01 720,400 0 0 0
KDH
31.8
31.8
31.75 31.90 31.35 2,268,300 0 0 0
KDM
17.8
17.8
18.04 18.04 17.29 8,300 0 0 0
KGM
6.9
6.9
6.94 7.04 6.75 41,000 0 0 0
KHD
7.5
7.5
7.60 7.60 7.50 6,700 0 0 0
KHG
6.2
6.2
6.11 6.15 6.03 3,707,700 0 0 0
KHP
9.1
9.1
9.05 9.06 8.92 29,300 0 0 0
KHS
10.2
10.2
9.50 10.20 10.20 200 0 0 0
KHW
31.3
31.3
31.30 31.30 31.30 0 0 0 0
KKC
6
6
6 6 6 1,000 0 0 0
KLB
12.2
12.2
12.30 12.30 11.80 17,200 0 0 0
KMR
3.6
3.6
3.59 3.62 3.57 65,700 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40.0
40.0
39.90 40.20 39.90 378,700 0 0 0
KPF
4.7
4.7
4.68 4.73 4.60 254,700 0 0 0
KSB
25.7
25.7
25.35 25.70 25 1,283,400 0 0 0
KSD
3.8
3.8
3.90 3.90 3.70 17,600 0 0 0
KSF
40.5
40.5
40.50 40.50 40.30 22,700 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
4
4
4 4.40 4 179,400 0 0 0
KST
11.6
11.6
11.61 11.61 11.61 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
44.8
44.8
44.80 44.80 41.50 4,700 0 0 0
KTT
4.3
4.3
4.20 4.30 4.20 200 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 19,300 0 0 0
L14
40.7
40.7
40.90 40.90 40.40 177,600 0 0 0
L18
40.0
40.0
39.93 40.42 39.74 70,000 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.10 3.20 3.20 100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 6,100 0 0 0
LAF
13.7
13.7
14.36 14.36 13.67 39,700 0 0 0
LAI
24.7
24.7
25.15 25.50 24.55 5,000 0 0 0
LAS
18.0
18.0
17.67 18.25 17.58 996,800 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 300 0 0 0
LBM
21.3
21.3
21.10 21.48 21.05 26,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.3
12.3
12.26 12.45 12.17 6,191,400 0 0 0
LCM
2.7
2.7
2.70 2.70 2.50 432,900 0 0 0
LDG
2.9
2.9
2.92 2.93 2.88 1,979,100 0 0 0
LDP
13
13
13.20 13.20 12.50 7,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LG9
5.5
5.5
5.50 5.50 5.50 300 0 0 0
LGC
57.3
57.3
54.43 57.30 57.30 100 0 0 0
LGL
4.0
4.0
3.97 3.99 3.90 117,800 0 0 0
LHC
48.1
48.1
48.43 49.86 47.95 9,002 0 0 0
LHG
32.7
32.7
32.34 32.77 32.00 201,100 0 0 0
LIC
15.2
15.2
15 15.20 15.20 200 0 0 0
LIG
4.3
4.3
4.20 4.30 4.20 489,395 0 0 0
LIX
31.0
31.0
29.71 31.17 29.71 30,200 0 0 0
LKW
28.1
28.1
31.08 31.08 28.05 2,000 0 0 0
LLM
10.4
10.4
10.40 10.40 10.40 100 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
2.9
2.9
2.90 2.90 2.80 200,700 0 0 0
LMI
9
9
9 9 9 0 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
17.2
17.2
17.10 17.35 17.15 1,657,800 0 0 0
LPT
6.5
6.5
7 7 6.50 200 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.9
7.9
8.30 8.40 7.20 14,544 0 0 0
LSS
11.0
11.0
11.16 11.26 10.88 1,712,800 0 0 0
LTG
27
27
27 27 26.60 193,000 0 0 0
M10
21.1
21.1
21.09 21.09 21.09 100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.40 13.40 13.40 212 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
23.5
23.5
23.38 23.53 23.14 21,383,500 0 0 0
MBG
4.9
4.9
4.80 5 4.80 706,377 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
21.86 23.44 21.77 8,168,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 8.04 7.95 400 0 0 0
MCH
112.2
112.2
111.18 112.83 111.08 78,000 0 0 0
MCM
41.5
41.5
41.54 41.74 40.96 16,718 0 0 0
MCO
18.2
18.2
19.20 19.70 18.20 119,100 0 0 0
MCP
40.5
40.5
40.50 40.55 40.50 400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.43 11.37 10.52 37,400 0 0 0
MDF
8.8
8.8
9.70 9.70 8.80 1,100 0 0 0
MDG
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MEC
8
8
8 8 8 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
6.40 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 24.90 24.60 5,000 0 0 0
MGC
4.7
4.7
4.73 4.73 4.73 4,000 0 0 0
MGG
36.2
36.2
30.80 36.20 36.20 300 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MHC
8.9
8.9
8.56 8.85 8.47 522,900 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
16.7
16.7
16.94 16.99 16.61 180,400 0 0 0
MKP
26.6
26.6
26.58 26.58 26.58 110 0 0 0
MKV
10.1
10.1
10.10 10.10 10.10 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11
11
11 11 11 500 0 0 0
MML
28.2
28.2
27.40 28.20 28.20 100 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
17.9
17.9
17.60 18.10 17.60 403,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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
16.4
16.4
19.83 19.83 16.36 200 0 0 0
MRF
25.4
25.4
25.40 25.40 25.40 0 0 0 0
MSB
12.0
12.0
11.85 11.96 11.77 10,716,400 0 0 0
MSH
41
41
39.50 41.10 39.55 230,200 0 0 0
MSN
66.7
66.7
66.70 67.40 66.10 2,921,700 0 0 0
MSR
14.2
14.2
14.30 14.30 13.90 128,800 0 0 0
MST
6.9
6.9
6.80 6.90 6.60 1,288,600 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 1,900 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
8.7
8.7
8.10 8.70 8 2,300 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.8
4.8
4.80 4.80 4.80 800 0 0 0
MTP
9.2
9.2
9.51 9.51 9.24 1,000 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.2
14.2
14.16 14.16 14.16 101 0 0 0
MVB
18.8
18.8
18.70 18.80 18.70 500 0 0 0
MVC
13
13
12.40 13.20 12.10 385,400 0 0 0
MVN
19.1
19.1
17.30 19.60 17.30 9,511 0 0 0
MWG
44.0
44.0
43.65 44.15 42.71 13,530,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.9
13.9
13.68 13.91 13.68 249,800 0 0 0
NAG
9
9
9 9 9 34,710 0 0 0
NAP
11.6
11.6
11.44 11.63 11.63 100 0 0 0
NAS
22
22
22.50 22.50 20.60 200 0 0 0
NAU
7
7
7 7 7 100 0 0 0
NAV
14.4
14.4
14.35 14.40 14.35 1,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.6
20.6
20.70 21 20.50 64,600 0 0 0
NBC
12.0
12.0
11.65 12.02 11.65 187,951 0 0 0
NBE
11.4
11.4
11.86 11.86 11.40 10,100 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
13.9
13.9
13.84 13.94 13.84 1,100 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.1
12.1
12.30 12.40 12.10 2,904 0 0 0
NCS
24.2
24.2
24.10 24.20 23.80 200 0 0 0
NCT
87.1
87.1
86.19 87.05 87.05 500 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.2
11.2
11.10 11.30 11 446,100 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 10,708 0 0 0
NDT
6.6
6.6
6.40 6.60 6.40 1,600 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.40 5,300 0 0 0
NED
5.3
5.3
5.20 5.30 5.20 103,600 0 0 0
NEM
40.7
40.7
35 41 31.60 1,100 0 0 0
NET
78.7
78.7
78.79 78.79 76.80 1,800 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17
17
17 17.15 16.85 150,700 0 0 0
NHC
30
30
30 30 30 0 0 0 0
NHH
18.6
18.6
18.10 18.78 18.15 607,100 0 0 0
NHT
11.6
11.6
11.60 11.60 11.55 3,500 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
23.7
23.7
23.35 23.85 23.25 7,554,900 0 0 0
NLG
37.0
37.0
37.27 37.32 36.68 2,491,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.46 17.51 17.17 6,500 0 0 0
NNT
34.7
34.7
34.72 34.72 34.72 0 0 0 0
NO1
10.1
10.1
9.90 10.10 9.80 115,400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
5.10 5.10 4.90 920,868 0 0 0
NSC
72.6
72.6
72.61 72.61 72.61 0 0 0 0
NSH
5
5
4.90 5.30 4.80 25,700 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
7.3
7.3
7.25 7.34 7.34 100 0 0 0
NT2
25.0
25.0
24.91 25.01 24.71 555,600 0 0 0
NTC
207
207
206.40 208 205 4,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 0 0 0 0
NTL
15.2
15.2
14.85 15.18 14.75 753,500 0 0 0
NTP
41.1
41.1
39.32 41.11 39.05 252,000 0 0 0
NTT
6
6
6.80 6.80 6 600 0 0 0
NTW
16.1
16.1
15.96 16.06 15.96 1,100 0 0 0
NUE
7.6
7.6
7.68 7.68 7.68 63 0 0 0
NVB
11.1
11.1
11.30 11.30 11 323,977 0 0 0
NVL
16.8
16.8
17 17 16.55 23,431,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
8 8 7.56 900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.30 14.80 14.20 22,500 0 0 0
OCB
12.6
12.6
12.67 12.71 12.54 2,873,700 0 0 0
OCH
7
7
6.90 7 6.80 6,400 0 0 0
ODE
44.5
44.5
44.30 44.70 44.20 26,700 0 0 0
OGC
7.3
7.3
7.21 7.31 7.21 292,400 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 287,300 0 0 0
ONE
6
6
6 6 6 0 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 21.69 21.64 3,000 0 0 0
ORS
14.9
14.9
14.24 14.91 14.15 4,691,800 0 0 0
PAC
30.6
30.6
30.60 30.60 30.55 1,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.4
23.4
22.72 23.55 22.87 2,700,200 0 0 0
PAP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PAS
4.5
4.5
4.70 4.70 4.40 445,120 0 0 0
PAT
95.0
95.0
92.25 96.01 92.05 74,996 0 0 0
PBC
7.4
7.4
7.30 7.40 7.20 54,462 0 0 0
PBP
11.6
11.6
11.80 11.80 11.50 900 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
27.4
27.4
27.80 28 27.30 6,895,900 0 0 0
PCC
19.7
19.7
19.50 19.70 19.70 2,500 0 0 0
PCE
17.6
17.6
17.58 17.58 17.58 8,100 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
PCH
8.5
8.5
8.55 8.55 8.55 11,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 3,602 0 0 0
PCT
7.7
7.7
7.70 7.70 7.70 400 0 0 0
PDB
8.5
8.5
8.48 8.48 8.48 1,100 0 0 0
PDC
5.5
5.5
6 6 5.50 2,000 0 0 0
PDN
114.8
114.8
107.89 114.76 114.76 300 0 0 0
PDR
25.5
25.5
25.30 25.66 25.03 7,821,200 0 0 0
PDV
9.1
9.1
9.07 9.15 9.07 1,900 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
35.3
35.3
35.43 35.43 35.34 1,400 0 0 0
PET
24.2
24.2
24.50 24.55 24.05 373,500 0 0 0
PFL
2.8
2.8
2.80 2.90 2.70 181,700 0 0 0
PGB
21.7
21.7
21.50 22 20.70 76,886 0 0 0
PGC
13.5
13.5
13.38 13.52 13.42 4,300 0 0 0
PGD
34.7
34.7
34.56 34.99 34.56 2,100 0 0 0
PGI
23.9
23.9
25.60 25.60 23.91 2,200 0 0 0
PGN
7.3
7.3
7.50 7.50 6.80 25,000 0 0 0
PGS
27.9
27.9
26.63 27.94 26.63 300 0 0 0
PGT
3.9
3.9
3.80 4 3.80 4,800 0 0 0
PGV
22.4
22.4
22.70 22.70 22.30 6,300 0 0 0
PHC
6.8
6.8
6.66 6.87 6.62 473,500 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.8
48.8
48.75 48.75 48.75 0 0 0 0
PHP
21.8
21.8
22.13 22.13 21.74 8,700 0 0 0
PHR
55.7
55.7
55.10 56.60 55.10 727,100 0 0 0
PHS
14.9
14.9
17.02 17.02 14.77 13,600 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.1
15.1
14.92 15.12 15.02 18,000 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
5.99 5.99 5.90 7,300 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
10.1
10.1
10.09 10.09 10.09 0 0 0 0
PLA
5.5
5.5
5.70 5.70 5.50 300 0 0 0
PLC
30.6
30.6
30.67 30.76 30.38 149,841 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.04 5.15 4.97 248,600 0 0 0
PLX
33.9
33.9
33.78 33.92 33.59 444,000 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 2,300 0 0 0
PMC
74.9
74.9
75.01 75.01 74.91 800 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.8
11.8
12.08 12.08 11.81 200 0 0 0
PMS
25.0
25.0
25.00 25.00 25.00 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9.2
9.2
9.20 9.20 9.02 1,200 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
88.0
88.0
87.28 88.57 86.88 1,104,100 0 0 0
PNP
21.2
21.2
21.21 21.21 21.21 0 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
POT
17.2
17.2
16.91 17.50 16.01 1,400 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 0 0 0 0
POW
11.6
11.6
11.50 11.60 11.45 6,812,700 0 0 0
PPC
13.8
13.8
13.80 13.90 13.75 166,500 0 0 0
PPE
11.2
11.2
10.20 11.20 11.20 100 0 0 0
PPH
25.0
25.0
24.83 25.02 24.83 32,900 0 0 0
PPP
14.3
14.3
14.26 14.26 14.26 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.30 6,200 0 0 0
PPY
8.6
8.6
8.55 8.64 8.64 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.8
24.8
25.90 25.90 24.84 1,000 0 0 0
PRE
18.3
18.3
18.25 18.25 18.25 0 0 0 0
PRT
11.3
11.3
11.30 11.30 11.30 101 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 200 0 0 0
PSD
12.9
12.9
12.90 12.99 12.80 111,500 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSH
7.7
7.7
7.42 7.80 7.42 593,000 0 0 0
PSI
8.6
8.6
8.40 8.60 8.30 142,000 0 0 0
PSL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.5
7.5
7.50 7.50 7.40 800 0 0 0
PSW
7.3
7.3
7.25 7.35 7.16 9,300 0 0 0
PTB
55.9
55.9
53.35 55.91 53.25 622,000 0 0 0
PTC
6.0
6.0
6 6.05 5.87 18,300 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 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
34.9
34.9
34 34.90 33.90 2,311 0 0 0
PTL
4.1
4.1
4.27 4.27 4.07 158,100 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 8.60 8.40 700 0 0 0
PTT
7.2
7.2
7.40 7.40 7.20 700 0 0 0
PTV
4.3
4.3
4.20 4.30 4.30 7,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3 3.20 3 151,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20.8
20.8
20.70 20.80 20.40 122,800 0 0 0
PVC
14.3
14.3
14.30 14.40 14 834,800 0 0 0
PVD
28.1
28.1
28.35 28.45 27.60 6,084,300 0 0 0
PVG
8.1
8.1
8.30 8.30 8.12 9,200 0 0 0
PVI
43.5
43.5
43.47 43.94 43.19 9,900 0 0 0
PVM
13.5
13.5
13.50 13.70 13.40 2,400 0 0 0
PVO
5.3
5.3
5.20 5.30 5.30 5,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.1
36.1
36 36.30 35.60 4,442,200 0 0 0
PVT
24.0
24.0
23.73 24.09 23.68 2,137,500 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.70 3,000 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
PXI
3
3
3 3.10 2.90 233,600 0 0 0
PXL
13.3
13.3
12.40 13.30 12.50 889,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.3
4.3
4.30 4.30 4.10 138,900 0 0 0
PXT
3.9
3.9
3.90 4 3.80 49,800 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.0
9.0
8.99 9 8.51 444,100 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
38
38
38 38 38 300 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
QNP
33.4
33.4
32.88 33.80 32.88 20,700 0 0 0
QNS
45.3
45.3
45.10 45.29 44.82 684,400 0 0 0
QNT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QPH
27.2
27.2
27.20 27.20 27.20 0 0 0 0
QSP
21.8
21.8
21.76 21.76 21.76 500 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
QTP
15
15
14.90 15 14.80 217,000 0 0 0
RAL
121.7
121.7
119.14 122.03 119.14 26,700 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5.4
5.4
5 5.50 5.40 400 0 0 0
RCC
18.7
18.7
18.70 18.70 18.70 0 0 0 0
RCL
11.8
11.8
11.70 11.90 11.70 12,500 0 0 0
RDP
8.1
8.1
8.20 8.20 8.03 202,900 0 0 0
REE
49.7
49.7
50.06 50.40 49.63 839,400 0 0 0
RIC
4.2
4.2
4.10 4.20 4.10 2,900 0 0 0
RTB
18.8
18.8
19.70 19.70 18.50 3,100 0 0 0
S4A
37.7
37.7
37.73 37.73 37.73 0 0 0 0
S55
46.8
46.8
45.74 46.81 45.74 15,000 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
10.5
10.5
10.29 10.76 10.10 480,900 0 0 0
SAB
54.7
54.7
55.13 55.52 54.55 809,500 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SAF
51
51
51 51 51 200 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 6.60 6.50 550,800 0 0 0
SAS
25.7
25.7
25.15 25.72 25.72 200 0 0 0
SAV
12.9
12.9
12.84 12.89 12.59 12,800 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 100 0 0 0
SBA
27.7
27.7
27.69 27.69 26.77 32,900 0 0 0
SBB
15
15
15 15 14.80 40,700 0 0 0
SBD
7
7
7.10 7.20 7 1,000 0 0 0
SBG
15.7
15.7
15.55 15.80 15.55 88,200 0 0 0
SBH
55
55
55 55 55 0 0 0 0
SBL
8.6
8.6
8.62 8.62 8.62 100 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
7.30 7.40 7.10 2,035,300 0 0 0
SBT
13.4
13.4
13.45 13.50 13.25 2,489,700 0 0 0
SBV
10.7
10.7
10.75 10.90 10.65 3,800 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
3.7
3.7
3.70 3.70 3.60 3,201 0 0 0
SCG
65.5
65.5
65.70 65.70 65 57,100 0 0 0
SCI
14.6
14.6
13.80 15.10 13.90 190,600 0 0 0
SCJ
4
4
3.90 4 4 6,100 0 0 0
SCL
27
27
27 27.40 26 33,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.16 7.21 7.11 2,176,700 0 0 0
SCS
73.0
73.0
71.41 73.06 71.41 95,900 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
5
5
5 5 5 200 0 0 0
SD3
5.7
5.7
5.90 5.90 5.70 300 0 0 0
SD5
7.6
7.6
7.69 7.79 7.60 43,700 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 11,600 0 0 0
SD7
3.5
3.5
3.50 3.50 3.50 100 0 0 0
SD9
8.5
8.5
8.40 8.50 8.20 8,900 0 0 0
SDA
6.5
6.5
6.40 6.60 6.30 62,200 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.2
2.2
2.20 2.20 2 80,000 0 0 0
SDG
17.6
17.6
17.50 18 17.50 11,201 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 2,000 0 0 0
SDU
18.2
18.2
18.30 18.30 16.50 700 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 0 0 0 0
SEA
28.9
28.9
28 28.90 28 2,500 0 0 0
SEB
47.6
47.6
47.60 47.60 47.60 0 0 0 0
SED
17.7
17.7
17.80 17.80 17.71 2,200 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SFG
11.2
11.2
10.85 11.19 10.85 8,600 0 0 0
SFI
31.1
31.1
30.89 31.08 30.79 15,500 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.3
12.3
12.27 12.36 12.18 16,903 0 0 0
SGC
67.6
67.6
67.61 67.61 67.61 0 0 0 0
SGD
12
12
12 12 12 20 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
69.4
69.4
68.50 69.37 68.60 11,100 0 0 0
SGP
19.4
19.4
19 19.50 18.90 52,500 0 0 0
SGR
20.4
20.4
20.15 20.45 20 26,600 0 0 0
SGT
11.9
11.9
12 12 11.70 18,000 0 0 0
SHA
4.7
4.7
4.69 4.69 4.42 37,900 0 0 0
SHB
11.3
11.3
11.35 11.40 11.21 29,265,300 0 0 0
SHC
12
12
10.90 12 12 100 0 0 0
SHE
8.7
8.7
8.70 8.70 8.50 14,700 0 0 0
SHI
15.4
15.4
15.50 15.55 15.25 791,800 0 0 0
SHN
7.1
7.1
6.90 7.50 7.10 900 0 0 0
SHP
31.9
31.9
31.87 32.01 31.92 6,500 0 0 0
SHS
17.8
17.8
17.30 17.80 16.80 20,435,800 0 0 0
SID
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SIG
5.5
5.5
5.50 5.50 5.50 1,900 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 200 0 0 0
SJ1
11.6
11.6
11.63 11.63 11.63 0 0 0 0
SJD
15.3
15.3
15.25 15.30 15.15 101,700 0 0 0
SJE
20.8
20.8
20.80 21 20.80 1,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.30 1,600 0 0 0
SJS
71.4
71.4
71.40 71.70 70 83,000 0 0 0
SKG
13.5
13.5
13.41 13.55 13.37 249,300 0 0 0
SKH
29
29
29 29 28.90 2,050 0 0 0
SKV
44.8
44.8
45.18 45.74 44.80 1,300 0 0 0
SLS
149.4
149.4
150 150.90 149.20 9,800 0 0 0
SMA
8.9
8.9
8.95 8.95 8.90 2,100 0 0 0
SMB
33.5
33.5
33.49 33.49 33.49 0 0 0 0
SMC
10.5
10.5
10.30 10.50 10.15 255,400 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 0 0 0 0
SMT
5.9
5.9
5.80 5.90 5.60 2,100 0 0 0
SNZ
33.6
33.6
32.80 33.60 33.10 1,900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 3,000 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 5 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
3.3
3.3
3.40 3.40 3.20 35,600 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 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 3.70 3.50 114,661 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 4,300 0 0 0
SRC
28.9
28.9
27.91 28.89 27.91 4,800 0 0 0
SRF
8.2
8.2
8.50 8.57 8.09 4,600 0 0 0
SRT
6
6
5.80 6 5.80 2,300 0 0 0
SSB
20.2
20.2
20.32 20.32 20.06 1,290,200 0 0 0
SSC
29.1
29.1
29.06 29.06 29.06 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.9
11.9
11.92 11.92 11.92 2,000 0 0 0
SSH
66.2
66.2
66.30 66.70 65.80 54,500 0 0 0
SSI
35.1
35.1
34.15 35.35 34.05 26,875,500 0 0 0
SSM
6
6
5.70 6 6 100 0 0 0
ST8
13.2
13.2
14.10 14.10 13.15 2,716,100 0 0 0
STB
30.5
30.5
30.65 30.75 30.15 24,763,200 0 0 0
STC
19.3
19.3
19.30 19.30 19.30 6,200 0 0 0
STG
45.1
45.1
46.75 46.75 44.65 600 0 0 0
STH
13.8
13.8
15 16.20 13.80 420,300 0 0 0
STK
28
28
27.65 28.20 27.20 43,400 0 0 0
STP
7.8
7.8
7.73 7.82 7.82 5,700 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
28.1
28.1
28.21 28.21 28.11 500 0 0 0
SVD
2.5
2.5
2.45 2.47 2.41 15,000 0 0 0
SVG
6
6
5.80 5.80 5.80 10 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.4
58.4
58.37 58.37 58.37 0 0 0 0
SVN
4
4
3.80 4 3.80 700 0 0 0
SVT
9.8
9.8
10.01 10.01 9.79 600 0 0 0
SWC
26
26
24.70 26 24.70 1,220 0 0 0
SZB
33.7
33.7
33.41 34.17 33.13 5,800 0 0 0
SZC
40.8
40.8
40.16 40.79 39.96 1,559,300 0 0 0
SZE
13.3
13.3
12.10 13.30 12.10 2,600 0 0 0
SZG
30.4
30.4
30.44 30.44 30.44 0 0 0 0
SZL
41
41
40.90 41 40.80 2,600 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
10.9
10.9
10.80 10.90 10.70 1,500 0 0 0
TAL
19.7
19.7
19.90 19.90 19.62 28,802 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
37.5
37.5
37.15 37.53 37.53 300 0 0 0
TBD
76
76
76 76 76 738 0 0 0
TBH
11.2
11.2
11.20 11.20 11.20 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
8.9
8.9
8.84 9.04 8.84 244,000 0 0 0
TCB
20.0
20.0
19.44 20.12 19.49 9,615,100 0 0 0
TCD
7.3
7.3
6.99 7.34 6.90 6,572,500 0 0 0
TCH
13
13
12.85 13.10 12.80 5,689,500 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.0
36.0
35.76 36.19 35.81 14,300 0 0 0
TCM
39.2
39.2
39.09 39.23 38.64 1,024,500 0 0 0
TCO
9.4
9.4
9.42 9.45 9.38 9,800 0 0 0
TCR
3.3
3.3
3.12 3.33 3.27 4,700 0 0 0
TCT
25.5
25.5
25.65 25.65 25.10 12,800 0 0 0
TCW
26.4
26.4
26.34 26.62 26.34 6,000 0 0 0
TDB
37.0
37.0
37.00 37.00 37.00 200 0 0 0
TDC
9.1
9.1
9.08 9.27 9.02 123,200 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
4.1
4.1
4.11 4.11 3.97 190,200 0 0 0
TDH
4.2
4.2
4.19 4.23 4.10 116,600 0 0 0
TDM
43
43
43 43 43 11,400 0 0 0
TDN
9.9
9.9
9.94 9.94 9.86 71,800 0 0 0
TDP
28.0
28.0
27.14 28.91 26.36 723,000 0 0 0
TDS
7.9
7.9
7.94 7.94 7.94 80 0 0 0
TDT
7.1
7.1
7.10 7.20 7 85,500 0 0 0
TDW
43.4
43.4
45.90 45.90 43.38 100 0 0 0
TED
39.2
39.2
39.17 39.17 39.17 200 0 0 0
TEG
9.0
9.0
9.28 9.28 9 26,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.1
10.1
9.90 10.40 9.90 33,500 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 700 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35
35
35.20 35.20 34.80 15,000 0 0 0
THG
35.0
35.0
35.20 35.28 34.94 36,400 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 400 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 24 0 0 0
THS
9.5
9.5
8.67 9.51 9.51 100 0 0 0
THT
11.9
11.9
11.67 11.85 11.67 16,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.2
23.2
23.08 23.27 23.08 7,200 0 0 0
TIE
8.5
8.5
8.50 8.50 8.50 400 0 0 0
TIG
12.1
12.1
12 12.20 11.90 959,441 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 0 0 0 0
TIP
26.9
26.9
26.28 27.27 26.33 1,339,800 0 0 0
TIS
4.3
4.3
4.30 4.40 4.30 64,000 0 0 0
TIX
36.5
36.5
34.15 36.47 36.47 4,900 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8
8
8.20 8.30 7.70 306,401 0 0 0
TKU
12.4
12.4
11.60 12.40 11.50 300 0 0 0
TL4
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TLD
5.4
5.4
5.35 5.35 5.29 269,200 0 0 0
TLG
44.9
44.9
45.18 45.23 44.74 162,300 0 0 0
TLH
8.0
8.0
7.93 8 7.90 477,300 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 0 0 0 0
TMB
58.8
58.8
58.77 58.77 57.31 39,700 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMG
41.7
41.7
49.58 49.58 41.67 400 0 0 0
TMP
73.5
73.5
74 74 73.50 1,000 0 0 0
TMS
52.0
52.0
51.98 51.98 51.98 2,400 0 0 0
TMT
15.3
15.3
14.50 15.35 14.50 8,600 0 0 0
TMW
6.1
6.1
6.06 6.06 6.06 0 0 0 0
TMX
7.9
7.9
7.85 7.95 7.95 200 0 0 0
TN1
12.2
12.2
12.41 12.41 12.24 200 0 0 0
TNA
6.5
6.5
6.49 6.49 6.21 78,000 0 0 0
TNB
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TNC
60.6
60.6
60.57 60.57 60.57 0 0 0 0
TNG
19.5
19.5
18.79 19.61 18.79 2,759,300 0 0 0
TNH
18.7
18.7
18.05 18.65 18.00 1,129,300 0 0 0
TNI
2.8
2.8
2.80 2.84 2.72 538,500 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNT
5.4
5.4
5.08 5.43 5.01 962,800 0 0 0
TNW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TOS
43.7
43.7
40.80 43.71 40.80 12,200 0 0 0
TOT
15.6
15.6
15.90 15.90 15.55 700 0 0 0
TOW
16.4
16.4
16.39 16.39 16.39 100 0 0 0
TPB
18.6
18.6
18.59 18.78 18.44 8,201,000 0 0 0
TPC
5.6
5.6
5.87 5.87 5.55 1,300 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
79.0
79.0
79.01 79.01 79.01 200 0 0 0
TRC
35
35
35.60 35.60 35 2,300 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
4.8
4.8
4.60 4.80 4.70 1,100 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52.1
52.1
50.36 52.93 50.96 101,600 0 0 0
TSC
3.7
3.7
3.72 3.74 3.64 935,700 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
8.4
8.4
8.38 8.40 8.23 440,700 0 0 0
TTC
12.3
12.3
12.11 12.29 12.11 7,100 0 0 0
TTD
79.1
79.1
79.15 79.15 79.15 0 0 0 0
TTE
10
10
10 10 10 200 0 0 0
TTF
4.5
4.5
4.49 4.60 4.47 2,862,100 0 0 0
TTG
9.3
9.3
8.90 9.30 9.30 100 0 0 0
TTH
5.6
5.6
5.20 5.70 5.20 2,087,800 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
8.1
8.1
8.06 8.16 8.06 27,800 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
36.90 36.90 35 5,100 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 1 0 0 0
TV1
22.2
22.2
22.12 22.22 22.12 1,109 0 0 0
TV2
39.5
39.5
39 39.60 39 394,000 0 0 0
TV3
12.6
12.6
11.70 12.60 11.70 18,300 0 0 0
TV4
13.2
13.2
13.20 13.30 13.20 2,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.4
7.4
7.22 7.43 7.08 793,100 0 0 0
TVC
8.3
8.3
8.20 8.30 8 741,600 0 0 0
TVD
13.2
13.2
13.11 13.20 13.01 40,300 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
6.30 6.40 6.20 167,752 0 0 0
TVS
19.7
19.7
19.27 19.82 19.36 78,900 0 0 0
TVT
15.6
15.6
15.54 15.68 15.58 400 0 0 0
TW3
13.6
13.6
13.55 13.55 13.55 0 0 0 0
TXM
4.7
4.7
4.80 5 4.40 14,631 0 0 0
TYA
9.9
9.9
9.86 9.86 9.86 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.8
9.8
10 10 9.80 3,300 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12.5
12.5
11.05 12.54 12.54 100 0 0 0
UIC
37.1
37.1
36.85 37.10 36 1,500 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 7.50 7.20 9,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17.3
17.3
17.35 17.35 17.35 500 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.0
12.0
12.84 12.84 11.60 1,400 0 0 0
V21
7.2
7.2
7.10 7.20 6.90 11,700 0 0 0
VAB
8.4
8.4
8.50 8.50 8.30 930,386 0 0 0
VAF
12.4
12.4
12.43 12.43 12.43 0 0 0 0
VAV
37.9
37.9
35.15 37.87 35.15 200 0 0 0
VBB
10.4
10.4
10.20 10.40 10 6,514 0 0 0
VBC
17.8
17.8
18.00 18.00 17.72 10,300 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC2
11.4
11.4
11.60 11.60 10.90 606,228 0 0 0
VC3
25.7
25.7
25.71 25.80 25.27 615,500 0 0 0
VC6
12.3
12.3
11.55 12.35 11.28 300 0 0 0
VC7
12.3
12.3
12.50 12.70 12 579,300 0 0 0
VC9
5.2
5.2
5.30 5.30 5.10 3,400 0 0 0
VCA
9.1
9.1
9.10 9.30 9.12 4,600 0 0 0
VCB
89.5
89.5
88.90 90 88.90 722,000 0 0 0
VCC
11.1
11.1
11.61 11.61 11.13 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
190 190 190 0 0 0 0
VCG
21.6
21.6
21.52 21.79 21.34 5,866,900 0 0 0
VCI
34.5
34.5
33.20 34.61 33.01 7,435,300 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
21.2
21.2
21.10 21.20 21.10 5,300 0 0 0
VCR
23.2
23.2
22.80 23.20 22.90 12,000 0 0 0
VCS
59.1
59.1
59.35 59.35 58.18 283,963 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.9
29.9
29.90 29.90 29.90 400 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 1 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
13.2
13.2
13.18 13.18 13.18 100 0 0 0
VDP
32.1
32.1
32.12 32.12 32.12 0 0 0 0
VDS
17.2
17.2
16.37 17.22 16.23 1,575,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.70 3.70 3.60 200 0 0 0
VE3
11
11
10.40 11 11 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.30 27,100 0 0 0
VE9
2.2
2.2
2.30 2.30 2 3,800 0 0 0
VEA
36.6
36.6
36.50 36.60 36.20 228,000 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 1,500 0 0 0
VEF
152.9
152.9
145 153 145 17,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.2
29.2
29.56 29.86 29.16 3,300 0 0 0
VFC
51.0
51.0
50.98 50.98 50.98 1,800 0 0 0
VFG
59.9
59.9
60.60 60.60 58.27 81,200 0 0 0
VFR
13.5
13.5
13.20 13.50 13.20 5,100 0 0 0
VGC
53.8
53.8
53 54.10 52.80 1,226,900 0 0 0
VGG
33.4
33.4
33.43 33.53 32.96 5,000 0 0 0
VGI
30.1
30.1
28.60 30.20 28.50 1,144,801 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.4
28.4
28.19 28.39 28.39 100 0 0 0
VGR
37.2
37.2
38.33 38.51 35.18 1,800 0 0 0
VGS
21.3
21.3
20.95 21.43 20.86 780,000 0 0 0
VGT
12.2
12.2
11.68 12.27 11.48 1,346,871 0 0 0
VGV
29.4
29.4
28 29.40 28 1,800 0 0 0
VHC
69.1
69.1
64.60 69.10 64.90 2,844,300 0 0 0
VHD
11.2
11.2
11 11.50 10.90 6,700 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 185,500 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 200 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 1,373,500 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
13
13
13 13 13 0 0 0 0
VHM
43.4
43.4
43.30 43.85 43.10 7,000,000 0 0 0
VIB
18.2
18.2
18.26 18.26 17.97 4,287,500 0 0 0
VIC
44.6
44.6
45.20 45.75 44.30 5,089,400 0 0 0
VID
5.0
5.0
5.03 5.03 4.94 4,400 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
13.8
13.8
13.82 13.82 13.82 0 0 0 0
VIG
8.1
8.1
7.80 8.10 7.70 1,264,500 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
17.0
17.0
16.97 16.97 16.97 115 0 0 0
VIP
10.4
10.4
10.46 10.46 10.23 183,000 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15
15
14.90 15 15 1,000 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.1
15.1
14.68 15.23 14.51 24,947,100 0 0 0
VJC
104.5
104.5
103.80 104.90 103.90 605,600 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 200 0 0 0
VLB
34.5
34.5
34.48 34.68 29.81 75,400 0 0 0
VLC
16.1
16.1
16.10 16.10 15.90 135,500 0 0 0
VLG
5.5
5.5
5.10 5.50 4.90 64,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.55 7.64 7.45 3,200 0 0 0
VMD
17.5
17.5
17.50 17.50 17.50 200 0 0 0
VMG
3.2
3.2
3.20 3.40 3.10 13,300 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
20
20
20 20 20 0 0 0 0
VNA
12
12
11.41 12.47 11.41 3,100 0 0 0
VNB
10
10
9.90 10 9.70 50,900 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.2
19.2
18.73 19.37 18.69 26,644,300 0 0 0
VNE
6.4
6.4
6.38 6.40 6.29 179,600 0 0 0
VNF
8.0
8.0
7.99 7.99 7.99 154 0 0 0
VNG
9
9
9 9 8.93 7,200 0 0 0
VNH
2.6
2.6
2.50 2.60 2.40 69,300 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 13.40 13.31 3,400 0 0 0
VNM
70.1
70.1
70.09 70.78 69.80 3,048,400 0 0 0
VNP
11.7
11.7
11.70 11.70 11.40 1,300 0 0 0
VNR
22.7
22.7
22.59 22.69 22.49 4,200 0 0 0
VNS
11.5
11.5
11.60 11.64 11.47 12,700 0 0 0
VNT
45.1
45.1
45.10 45.10 45.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
590
590
600 600 578.10 1,385 0 0 0
VOC
19.2
19.2
19.27 19.27 18.89 29,900 0 0 0
VOS
12.2
12.2
11.85 12.30 11.75 2,518,100 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VPB
18.3
18.3
18.52 18.56 18.23 12,770,300 0 0 0
VPD
23.9
23.9
23.83 23.92 23.83 15,000 0 0 0
VPG
16.0
16.0
16.29 16.29 15.81 1,301,100 0 0 0
VPH
8.0
8.0
7.95 8.10 7.82 183,400 0 0 0
VPI
48.4
48.4
48.58 48.67 48.33 759,800 0 0 0
VPR
17.0
17.0
18.74 18.74 16.48 1,700 0 0 0
VPS
9.5
9.5
9.02 9.59 9.02 6,200 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
7.7
7.7
7.73 7.80 7.70 12,500 0 0 0
VRE
26
26
25.45 26.50 25.35 14,172,600 0 0 0
VRG
32.3
32.3
32.26 32.88 32.00 93,600 0 0 0
VSA
20.7
20.7
20.69 20.69 20.69 300 0 0 0
VSC
21.0
21.0
20.56 21.12 20.42 3,657,800 0 0 0
VSE
6.4
6.4
6.40 6.40 6.40 4,600 0 0 0
VSF
35
35
36 36 35 1,000 0 0 0
VSH
49.1
49.1
49.50 49.90 48.40 40,400 0 0 0
VSI
16.6
16.6
16.58 16.58 16.58 100 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.4
19.4
18.93 19.42 18.93 2,100 0 0 0
VTB
10.4
10.4
10.50 10.50 10.20 14,200 0 0 0
VTC
8.4
8.4
8.20 8.39 8.02 1,963 0 0 0
VTD
8
8
7.90 8.10 7.80 6,809 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 200 0 0 0
VTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VTK
41.2
41.2
41.62 41.62 41.03 2,502 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.6
9.6
9.45 9.63 9.45 206,400 0 0 0
VTP
75
75
72 75.20 72.50 1,498,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.2
22.2
22.20 22.60 21.90 18,857 0 0 0
VTS
19
19
19.30 19.30 18.80 1,400 0 0 0
VTV
4.2
4.2
4.20 4.20 4.20 3,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 268,116 0 0 0
VUA
19
19
18.90 19 17.80 9,200 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
9.5
9.5
8.59 9.52 8.59 200 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
179.1
179.1
179.09 179.09 179.09 0 0 0 0
WSB
48.3
48.3
47.75 48.31 48.31 100 0 0 0
WSS
6.1
6.1
6.10 6.10 6 30,800 0 0 0
WTC
13.2
13.2
13.10 13.20 13.10 1,400 0 0 0
X20
11
11
11 11 11 400 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
16.6
16.6
16.60 16.60 16.60 100 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 7.30 7.30 30,981 0 0 0
XMD
7.6
7.6
7.70 7.70 7.60 400 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
YBM
8.6
8.6
9.07 9.07 8.44 400 0 0 0
YEG
10.4
10.4
10.60 10.70 10.30 1,455,500 0 0 0
^BB
246.1
246.1
245.79 247.06 243.32 703,860 0 0 0
^BDS
919.2
919.2
920.51 931.89 910.17 6,387,236 0 0 0
^BH
1,126.0
1,126.0
1,127.83 1,136.27 1,120.07 191,090 0 0 0
^BL
2,319.0
2,319.0
2,291.55 2,327.65 2,252.64 8,705,440 0 0 0
^CAOSU
267.0
267.0
265.83 271.01 262.42 1,324,378 0 0 0
^CBTS
1,926.3
1,926.3
1,807.51 1,931.07 1,802.95 3,533,593 0 0 0
^CK
1,453.2
1,453.2
1,398.09 1,460.56 1,390.20 17,542,962 0 0 0
^CNTT
4,442.6
4,442.6
4,282.72 4,449.96 4,264.55 3,789,483 0 0 0
^CSSK
1,951.4
1,951.4
1,946.09 1,960.99 1,929.24 215,255 0 0 0
^DAUKHI
636.5
636.5
637.80 641.37 630.93 2,359,681 0 0 0
^DNP
718.6
718.6
724.56 724.97 708.19 2,842,404 0 0 0
^DUOCPHAM
3,650.6
3,650.6
3,522.85 3,659.83 3,505.41 3,884,419 0 0 0
^DVLTAUGT
113.9
113.9
113.41 114.40 111.56 22,539 0 0 0
^DVTVHT
847.4
847.4
839.18 851.45 837.63 292,355 0 0 0
^GELEX
1,132.0
1,132.0
1,118.89 1,138.40 1,110.27 6,085,871 0 0 0
^GIAODUC
968.5
968.5
940.26 969.66 929.27 342,823 0 0 0
^HASTC
232.4
232.4
231.08 232.55 230.34 75,263,400 0 0 0
^HK
733.8
733.8
733.36 740.08 723.41 314,602 0 0 0
^KK
698.4
698.4
699.36 703.74 687.34 4,207,488 0 0 0
^LARGECAP
2,047.0
2,047.0
2,028.75 2,064.77 2,013.67 5,112,912 0 0 0
^LOUIS
403.6
403.6
394.23 406.41 391.45 215,982 0 0 0
^MIDCAP
815.0
815.0
804.45 821.92 797.66 10,088,639 0 0 0
^NANGLUONG
1,035.4
1,035.4
1,035.59 1,041.33 1,026.30 1,828,541 0 0 0
^NH
1,704.6
1,704.6
1,689.26 1,719.17 1,681 6,950,058 0 0 0
^NHUA
1,167.0
1,167.0
1,133.97 1,169.51 1,122.08 1,224,031 0 0 0
^NLN
88.2
88.2
86.29 88.58 85.46 6,547,341 0 0 0
^PHANBON
3,019.6
3,019.6
2,887.33 3,035.79 2,878.73 5,410,005 0 0 0
^SMALLCAP
864.4
864.4
852.37 872.88 843 2,244,380 0 0 0
^SPCS
739.5
739.5
729.73 741.91 720.62 583,713 0 0 0
^SXHGD
659.4
659.4
648.32 662.53 643.44 983,500 0 0 0
^SXNHC
1,896.4
1,896.4
1,817.54 1,912.04 1,805.62 5,820,761 0 0 0
^SXPT
1,365.9
1,365.9
1,352.21 1,374.24 1,344.21 843,808 0 0 0
^SXTBMM
189.4
189.4
186.88 190.84 186.32 215,687 0 0 0
^TBD
1,147.4
1,147.4
1,146.09 1,153.74 1,133.71 4,387,412 0 0 0
^TCK
174.1
174.1
171.64 176.15 170.44 349,103 0 0 0
^THEP
2,700.5
2,700.5
2,662.94 2,701.60 2,652.94 17,409,580 0 0 0
^TI
890.0
890.0
891.85 897.07 883.40 1,487,750 0 0 0
^TPDU
1,924.0
1,924.0
1,925.22 1,943.83 1,912.01 2,504,356 0 0 0
^UPCOM
90.5
90.5
90.16 90.49 89.71 38,686,935 0 0 0
^VLXD
3,350.9
3,350.9
3,308.79 3,353.28 3,294.22 16,162,762 0 0 0
^VN30
1,233.3
1,233.3
1,223.33 1,234.52 1,220.30 249,865,000 0 0 0
^VNINDEX
1,224.2
1,224.2
1,212.93 1,225.21 1,210.52 834,749,896 0 0 0
^VTKB
638.1
638.1
627.56 641.84 624.67 1,051,979 0 0 0
^XD
970.7
970.7
966.12 978.66 956.72 2,607,187 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |