DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/01/2024

NGÀY: [ 31/01 ]    [ 30/01 ]    [ 29/01 ]    [ 26/01 ]    [ 25/01 ]    [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 19/01 ]    [ 18/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 12/01 ]    [ 11/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 05/01 ]    [ 04/01 ]    [ 03/01 ]    [ 02/01 ]    (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 04/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 200 0 0 0
AAA
9.6
9.6
9.65 9.73 9.59 2,347,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.39 9.39 9.05 2,100 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 2,169,470 0 0 0
AAT
5.1
5.1
5.10 5.16 5 457,000 0 0 0
AAV
4
4
4 4.10 4 967,241 0 0 0
ABB
8.3
8.3
8.30 8.50 8.20 4,623,006 0 0 0
ABC
13.4
13.4
12.65 13.42 12.27 21,300 0 0 0
ABI
24.7
24.7
24.75 24.85 24.56 8,200 0 0 0
ABR
12.1
12.1
12.30 12.30 12.08 1,500 0 0 0
ABS
6.2
6.2
6.44 6.46 6.19 1,782,800 0 0 0
ABT
37.8
37.8
35.48 37.94 36.00 16,700 0 0 0
ABW
10.4
10.4
10.10 10.60 10.10 492,733 0 0 0
ACB
21.3
21.3
21.00 21.55 21.08 23,587,800 0 0 0
ACC
12.4
12.4
12.30 12.35 12.25 12,100 0 0 0
ACE
33.7
33.7
34.61 34.71 33.68 56,200 0 0 0
ACL
12
12
12.10 12.15 11.90 46,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.7
5.7
5.70 5.70 5.70 100 0 0 0
ACV
65.2
65.2
65.80 66.20 65 195,400 0 0 0
ADC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
ADG
22
22
22.20 22.20 22 3,200 0 0 0
ADS
12.6
12.6
12.69 12.82 12.50 516,100 0 0 0
AFX
8.9
8.9
8.90 8.90 8.70 41,800 0 0 0
AG1
7.4
7.4
7.31 7.41 7.31 1,900 0 0 0
AGG
20.9
20.9
21 21.04 20.68 825,700 0 0 0
AGR
16.3
16.3
16.05 16.60 16.05 3,409,600 0 0 0
AIC
15
15
14.80 15.30 15 4,500 0 0 0
ALT
13.4
13.4
13.50 13.50 13.40 100 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 6,920 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 7.90 2,300 0 0 0
AMP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
AMS
9.9
9.9
9.81 10.49 9.72 123,000 0 0 0
AMV
3.9
3.9
4 4.10 3.90 1,606,226 0 0 0
ANT
9.8
9.8
9.70 9.90 9.70 11,700 0 0 0
ANV
31.5
31.5
31.70 31.80 31.40 1,614,800 0 0 0
APF
42.4
42.4
42.75 42.75 42.37 5,200 0 0 0
APG
12.2
12.2
11.90 12.20 11.85 532,500 0 0 0
APH
7.8
7.8
7.85 7.85 7.78 781,900 0 0 0
API
5.7
5.7
5.70 5.80 5.70 279,020 0 0 0
APP
4.5
4.5
4.60 4.70 4.50 1,200 0 0 0
APS
6.8
6.8
6.80 6.80 6.70 449,987 0 0 0
ARM
29.3
29.3
29.25 29.25 29.25 0 0 0 0
ASG
19.1
19.1
19.09 19.41 19.09 5,700 0 0 0
ASM
9.6
9.6
9.55 9.68 9.55 4,515,200 0 0 0
ASP
5.1
5.1
5.25 5.25 5.08 213,400 0 0 0
AST
49.5
49.5
49.02 49.61 49.32 14,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
58.4
58.4
58.64 58.82 58.36 4,700 0 0 0
BAB
12.2
12.2
11.91 12.19 11.91 21,300 0 0 0
BAF
18.5
18.5
18.60 18.67 18.42 3,186,400 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
40.5
40.5
40.49 40.59 40.49 5,100 0 0 0
BBC
48.5
48.5
48.72 48.72 48.52 2,000 0 0 0
BBM
11.3
11.3
9.91 11.35 11.35 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 147 0 0 0
BCA
6
6
6.20 6.40 6 100,260 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.80 9.90 9.50 458,507 0 0 0
BCE
5.9
5.9
5.84 5.90 5.75 27,100 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 1,300 0 0 0
BCG
7.6
7.6
7.64 7.72 7.64 5,762,200 0 0 0
BCM
60.8
60.8
61.50 61.60 60.80 547,100 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
10.9
10.9
9 10.90 10.90 300 0 0 0
BCR
8.3
8.3
8.16 8.54 8.06 1,595,404 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
26.4
26.4
26.35 26.35 25.61 3,600 0 0 0
BDT
13.7
13.7
13.92 14.50 13.73 26,300 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 3,200 0 0 0
BED
16.1
16.1
16.05 16.05 16.05 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.4
23.4
23.86 24.57 23.43 844,100 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 8,100 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BHN
38.4
38.4
38.48 38.48 38.00 600 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
24.5
24.5
24.61 24.66 24.37 18,500 0 0 0
BID
43.7
43.7
43.80 45 43.60 3,213,200 0 0 0
BIG
8.9
8.9
8.90 9 8.70 141,500 0 0 0
BKC
7.5
7.5
6.90 7.50 6.90 800 0 0 0
BKG
4.3
4.3
4.23 4.30 4.22 97,700 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.8
29.8
29.92 29.92 29.75 400 0 0 0
BMC
15.2
15.2
14.61 15.22 14.61 157,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.8
7.8
7.80 7.90 7.80 9,900 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.9
20.9
20.99 21.19 20.80 203,600 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 2 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
99.1
99.1
101.52 102.94 99.05 297,500 0 0 0
BMS
10.6
10.6
10.45 10.82 10.45 312,500 0 0 0
BMV
22.9
22.9
22.90 22.90 22.90 300 0 0 0
BNA
10.6
10.6
10.50 10.70 10.40 82,701 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.80 2.80 2.60 903,400 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.5
3.5
3.60 3.60 3.50 800 0 0 0
BRC
11.2
11.2
11.15 11.24 11.06 1,200 0 0 0
BRR
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.5
18.5
18.50 18.50 18.50 8,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.6
13.6
13.42 13.90 13.42 800 0 0 0
BSG
12.4
12.4
12.30 12.40 12.30 800 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 1,400 0 0 0
BSI
42
42
42.27 43.95 42 1,264,900 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.5
11.5
11.46 11.46 11.46 1,900 0 0 0
BSQ
18.2
18.2
18.18 18.28 18.18 700 0 0 0
BSR
18.8
18.8
18.70 19 18.60 9,768,360 0 0 0
BST
15.9
15.9
16.27 17.29 15.89 600 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.4
3.4
3.40 3.40 3.40 100 0 0 0
BTP
14.0
14.0
14.10 14.10 13.97 37,500 0 0 0
BTS
5.5
5.5
5.60 5.60 5.40 45,000 0 0 0
BTT
29.5
29.5
29.54 29.54 29.54 100 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
10
10
9.64 10.09 9.55 1,427,493 0 0 0
BVG
2.2
2.2
2.20 2.30 2.10 22,000 0 0 0
BVH
40.1
40.1
39.80 40.40 39.75 684,000 0 0 0
BVL
9.9
9.9
10.38 10.38 9.87 6,500 0 0 0
BVN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BVS
25.2
25.2
25.20 25.70 25.20 319,000 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
35.8
35.8
35.79 36.05 35.75 139,200 0 0 0
BWS
25.7
25.7
25.63 25.72 25.55 3,000 0 0 0
BXH
17.7
17.7
18.99 18.99 17.71 50,000 0 0 0
C21
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C32
17
17
16.95 17 16.80 9,600 0 0 0
C47
7.1
7.1
7.12 7.12 7.04 116,500 0 0 0
C4G
12
12
12.20 12.20 11.90 1,487,678 0 0 0
C69
7.2
7.2
7.20 7.30 7.10 243,631 0 0 0
C92
3
3
3.20 3.30 3 8,600 0 0 0
CAB
11.4
11.4
11.38 11.38 11.38 1,100 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7.1
7.1
7.07 7.07 7.07 900 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.7
49.7
49.69 49.82 49.56 53,200 0 0 0
CAR
20.7
20.7
20.60 20.90 20.70 3,600 0 0 0
CAT
14.6
14.6
14.92 15.02 14.64 9,000 0 0 0
CAV
66.1
66.1
65.43 66.10 65.15 6,500 0 0 0
CBI
6.9
6.9
6.90 6.90 6.80 4,100 0 0 0
CBS
29.3
29.3
28.40 29.30 29.20 300 0 0 0
CC1
16.2
16.2
16.20 16.30 16 31,800 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 39 0 0 0
CCI
23.8
23.8
23.84 23.84 23.84 100 0 0 0
CCL
7.3
7.3
7.26 7.34 7.23 305,500 0 0 0
CCM
29.9
29.9
30.02 30.02 29.92 2,200 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 300 0 0 0
CCR
10.5
10.5
10.63 10.63 10.53 100 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
20 20.05 19.90 660,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.2
25.2
26.44 26.44 25.19 400 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 6,400 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
6
6
6.10 6.10 5.90 822,500 0 0 0
CEO
21.7
21.7
21.71 22.29 21.62 17,052,437 0 0 0
CET
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CFM
8.3
8.3
8.52 8.61 8.32 4,300 0 0 0
CFV
24.7
24.7
24.70 24.70 24.70 0 0 0 0
CGV
2.5
2.5
2.60 2.60 2.50 800 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
24.3
24.3
24.17 24.36 24.12 22,500 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
10 10.10 9.80 10,133 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
6.4
6.4
6.46 6.46 6.40 94,200 0 0 0
CII
16.5
16.5
16.73 16.87 16.54 10,051,200 0 0 0
CIP
2.8
2.8
2.50 2.80 2.80 3,500 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
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
21.6
21.6
21.60 22 20.20 128,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.3
34.3
34.64 34.64 34.00 2,400 0 0 0
CLH
23.4
23.4
23.96 23.96 23.41 1,300 0 0 0
CLL
35.5
35.5
35.05 35.71 35.24 11,900 0 0 0
CLM
57.5
57.5
57.53 57.53 57.53 0 0 0 0
CLX
13.5
13.5
13.66 13.66 13.47 56,300 0 0 0
CMC
5.5
5.5
5.70 5.70 5.50 800 0 0 0
CMD
18.2
18.2
18.12 18.20 18.03 18,000 0 0 0
CMF
199.1
199.1
199.08 199.08 199.08 18 0 0 0
CMG
43.9
43.9
44.80 44.80 43.50 88,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.60 6.60 6.30 2,919 0 0 0
CMN
71.6
71.6
71.51 71.61 71.51 5,600 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.2
19.2
19.40 19.70 19.10 148,500 0 0 0
CMT
21.2
21.2
22.03 22.03 21.19 800 0 0 0
CMV
8.9
8.9
8.94 8.94 8.93 1,000 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.9
8.9
8.88 8.94 8.85 461,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.40 29 28.80 400 0 0 0
CNG
27.6
27.6
27.60 27.75 27.50 95,200 0 0 0
CNT
18.3
18.3
18.18 18.34 18.18 1,451 0 0 0
COM
44.5
44.5
42.15 45.07 39.23 2,900 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CPC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 3 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.9
5.9
5.96 6 5.91 66,000 0 0 0
CRE
8.7
8.7
8.59 8.78 8.59 824,500 0 0 0
CSC
23.8
23.8
23.75 23.92 23.58 25,866 0 0 0
CSI
30.2
30.2
30.30 30.90 29.80 32,700 0 0 0
CSM
11.8
11.8
11.72 11.81 11.72 5,900 0 0 0
CST
16.4
16.4
16.36 16.46 16.27 41,053 0 0 0
CSV
16.7
16.7
16.90 17.18 16.63 604,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
19.8
19.8
20.38 21.93 19.83 800 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70
70
71.20 71.50 69.80 1,488,800 0 0 0
CTF
32.2
32.2
31.90 32.20 31.90 695,400 0 0 0
CTG
28.6
28.6
27.60 29.50 27.55 14,693,100 0 0 0
CTI
15.5
15.5
15.65 15.80 15.45 399,000 0 0 0
CTP
4.4
4.4
4.50 4.50 4.30 126,200 0 0 0
CTR
89.1
89.1
89.56 92.39 89.07 554,700 0 0 0
CTS
28.1
28.1
28 28.75 28 1,831,500 0 0 0
CTT
16.1
16.1
16.03 16.12 16.12 500 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.30 3.40 3.30 219,513 0 0 0
CVT
30.8
30.8
30.75 30.75 30.75 100 0 0 0
CX8
7.8
7.8
8.10 8.90 7.80 300 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
13.10 13.10 13.10 0 0 0 0
D2D
25.3
25.3
25.15 25.40 25.10 32,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.0
20.0
19.96 19.96 19.50 3,300 0 0 0
DAE
12.8
12.8
12.89 12.89 12.80 3,000 0 0 0
DAG
3.3
3.3
3.25 3.39 3.25 413,800 0 0 0
DAH
4.5
4.5
4.46 4.66 4.46 493,400 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 100 0 0 0
DAS
12.0
12.0
11.05 11.96 11.96 100 0 0 0
DAT
8.4
8.4
8.35 8.40 8.36 300 0 0 0
DBC
23.2
23.2
23.44 23.57 23.18 10,606,800 0 0 0
DBD
43.4
43.4
43.68 43.68 42.40 182,900 0 0 0
DBM
29.3
29.3
29.25 29.25 29.25 100 0 0 0
DBT
10.6
10.6
10.70 10.70 10.61 7,200 0 0 0
DC1
6.7
6.7
6.80 6.80 6.60 1,100 0 0 0
DC2
4.7
4.7
4.70 4.70 4.50 2,300 0 0 0
DC4
9.3
9.3
9.27 9.36 9.07 486,600 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.9
24.9
24.90 26 24.65 69,500 0 0 0
DCM
30.7
30.7
30.84 31.46 30.70 5,275,200 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.7
5.7
5.70 5.80 5.60 815,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 608 0 0 0
DDV
9.3
9.3
9.32 9.51 9.32 464,400 0 0 0
DFC
15.7
15.7
15.70 13.78 13.78 1 0 0 0
DFF
9.9
9.9
9.90 9.90 9.90 4,500 0 0 0
DGC
96
96
94 99 94.20 5,627,600 0 0 0
DGT
5.7
5.7
5.70 5.90 5.50 549,938 0 0 0
DGW
42.0
42.0
42.65 42.80 41.88 2,197,000 0 0 0
DHA
49.2
49.2
49.93 49.93 48.78 65,300 0 0 0
DHC
38.2
38.2
37.43 38.60 37.38 318,900 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 0 0 0 0
DHG
101.7
101.7
103.63 104.00 101.66 32,900 0 0 0
DHM
8.4
8.4
7.92 8.39 7.80 55,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.28 10.28 0 0 0 0
DHT
23.8
23.8
22.63 24.10 22.53 411,400 0 0 0
DID
3.9
3.9
4 4 3.80 21,800 0 0 0
DIG
26.5
26.5
26.30 27.15 26.15 25,582,200 0 0 0
DIH
22.4
22.4
22.09 23.48 22.09 6,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.20 353,048 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.57 2.61 2.53 3,117,500 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
11.7
11.7
11.67 11.67 11.67 0 0 0 0
DMC
56.0
56.0
56.89 56.89 56.02 300 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
8.1
8.1
8 8.10 8 1,702 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.4
34.4
34.36 34.36 34.36 0 0 0 0
DND
16
16
16 16 16 0 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.70 21.70 21.50 150 0 0 0
DNT
29.6
29.6
29.56 29.56 29.56 0 0 0 0
DNW
27.1
27.1
26.97 27.07 26.97 400 0 0 0
DOC
7.9
7.9
7.47 7.85 7.47 3,900 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
33.2
33.2
32.13 33.57 32.32 6,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.2
68.2
64.99 69.31 65.67 34,700 0 0 0
DPG
38.9
38.9
38.73 39.32 38.33 891,100 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.1
32.1
32.17 32.84 32.13 3,034,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 1,100 0 0 0
DPR
31.5
31.5
31.80 31.85 31.45 452,200 0 0 0
DQC
15.3
15.3
15.15 15.50 15.05 48,100 0 0 0
DRC
26.5
26.5
26.85 27.25 26.51 595,200 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.1
5.1
5.22 5.25 5.14 1,833,600 0 0 0
DRI
7.3
7.3
7.30 7.40 7.11 522,300 0 0 0
DRL
62.5
62.5
62.28 62.47 62.28 6,300 0 0 0
DS3
5
5
5.20 5.20 4.90 2,200 0 0 0
DSC
19
19
19.30 19.40 18.90 80,200 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 4,500 0 0 0
DSN
53.4
53.4
52.79 53.77 52.60 13,900 0 0 0
DSP
11.9
11.9
13.70 13.90 11.90 23,000 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 15,500 0 0 0
DTA
5.4
5.4
5.31 5.35 5.30 15,300 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.4
4.4
4.50 4.50 4.10 28,500 0 0 0
DTD
22.1
22.1
22.26 22.52 22 1,286,100 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.9
2.9
2.90 2.90 2.90 34,800 0 0 0
DTK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
DTL
16.3
16.3
17.40 17.50 16.20 17,500 0 0 0
DTP
134.8
134.8
134.83 134.83 134.83 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
DVG
3.1
3.1
3 3.20 3 115,908 0 0 0
DVM
9.5
9.5
9.42 9.67 9.42 446,805 0 0 0
DVN
17.8
17.8
18.01 18.01 17.72 11,400 0 0 0
DVP
64.6
64.6
65.84 65.84 62.81 74,800 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DWS
12.5
12.5
12.50 12.70 12.50 5,217 0 0 0
DXG
19.2
19.2
19.15 19.60 19.10 22,169,900 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.1
12.1
12.25 12.35 12.06 243,300 0 0 0
DXS
7.6
7.6
7.59 7.73 7.56 3,815,900 0 0 0
DXV
3.9
3.9
3.87 3.90 3.80 44,800 0 0 0
E12
5.1
5.1
5.10 5.10 5.10 0 0 0 0
EBS
10.5
10.5
11.13 12.15 10.28 7,700 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.9
18.9
18.80 19.35 18.80 16,982,800 0 0 0
EIC
23.7
23.7
23.74 23.74 23.74 1,800 0 0 0
EID
19.7
19.7
19.62 20.00 19.72 23,400 0 0 0
EIN
3.7
3.7
3.80 3.90 3.60 37,048 0 0 0
ELC
21.1
21.1
21.25 21.60 21.10 518,300 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.9
19.9
19.94 19.94 19.94 600 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
15.0
15.0
14.90 14.95 14.66 82,100 0 0 0
EVF
17.1
17.1
16.65 17.45 16.65 15,555,700 0 0 0
EVG
5.8
5.8
5.72 5.81 5.68 2,544,700 0 0 0
EVS
8.7
8.7
8.60 8.80 8.50 465,300 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
4.8
4.8
4.81 4.81 4.75 64,200 0 0 0
FCN
14.5
14.5
14.70 14.79 14.50 1,678,900 0 0 0
FCS
8.4
8.4
8 9 8.40 1,000 0 0 0
FDC
21.8
21.8
20.40 21.80 21.80 100 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FIC
12.9
12.9
13.73 14.21 12.86 2,600 0 0 0
FID
2.2
2.2
2.30 2.30 2.20 55,700 0 0 0
FIR
16.1
16.1
16.05 16.50 16.05 2,781,900 0 0 0
FIT
4.7
4.7
4.77 4.80 4.68 2,473,300 0 0 0
FMC
43.8
43.8
43.69 44.07 43.64 19,700 0 0 0
FOC
66.5
66.5
66.55 66.55 66.45 600 0 0 0
FOX
50.6
50.6
49.82 50.59 49.72 57,243 0 0 0
FPT
83.9
83.9
83.17 84.98 83.08 2,973,900 0 0 0
FRC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
FRT
103.5
103.5
105 105.90 102.70 775,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
30.6
30.6
30.81 31.59 30.60 1,670,700 0 0 0
G36
7.7
7.7
7.80 7.80 7.70 435,902 0 0 0
GAS
69.8
69.8
69.16 70.44 69.16 1,507,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.5
13.5
14 14 13.50 800 0 0 0
GDA
25.8
25.8
25.70 26 25.70 419,500 0 0 0
GDT
23.0
23.0
22.16 23.32 22.21 21,900 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 0 0 0 0
GEE
28.7
28.7
28.54 29.60 28.73 10,500 0 0 0
GEG
12.4
12.4
12.33 12.48 12.33 535,300 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.3
22.3
22.55 22.65 22.25 25,875,800 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.4
26.4
26.50 26.90 26.40 22,800 0 0 0
GIC
14.4
14.4
13.63 14.47 13.35 1,000 0 0 0
GIL
25.7
25.7
25.95 26.30 25.70 611,300 0 0 0
GKM
33.7
33.7
35 35 33.70 249,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.0
8.0
7.99 7.99 7.81 2,400 0 0 0
GMD
69.8
69.8
70.11 70.80 69.24 1,233,100 0 0 0
GMH
8.9
8.9
8.66 8.99 8.57 11,200 0 0 0
GMX
17.9
17.9
17.86 17.86 17.67 3,000 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 200 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 100 0 0 0
GSP
10.9
10.9
10.86 10.95 10.77 201,200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
21.4
21.4
21.60 21.75 21.40 2,912,300 0 0 0
GVT
71.9
71.9
70.74 71.89 71.89 100 0 0 0
H11
5.5
5.5
5.70 5.70 5.50 1,000 0 0 0
HAC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
19.2
19.2
24 24 19.20 2,201 0 0 0
HAG
13.3
13.3
13.70 13.70 13.15 15,857,000 0 0 0
HAH
33.5
33.5
33.57 34.17 33.48 4,744,200 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.2
10.2
10.50 10.50 10.20 6,300 0 0 0
HAP
4.9
4.9
4.89 4.90 4.86 58,500 0 0 0
HAR
4.4
4.4
4.52 4.70 4.44 1,974,200 0 0 0
HAS
7.4
7.4
6.47 7.43 6.47 1,600 0 0 0
HAT
43
43
43.10 43.10 43 9,900 0 0 0
HAX
12.3
12.3
11.95 12.55 11.95 1,588,800 0 0 0
HBC
7.9
7.9
7.96 8 7.92 985,700 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 100 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.8
6.8
6.83 6.92 6.83 47,500 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.0
27.0
26.95 26.95 26.95 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.40 400 0 0 0
HCD
7.6
7.6
7.74 7.78 7.48 798,900 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.2
24.2
24.33 24.63 24.24 10,109,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
30.2
30.2
30.40 30.40 29 7,100 0 0 0
HD6
21.4
21.4
21.50 21.60 21 53,820 0 0 0
HD8
7.8
7.8
7.85 7.85 7.67 1,300 0 0 0
HDA
4.9
4.9
4.90 5 4.80 16,900 0 0 0
HDB
19.6
19.6
19.21 19.74 19.16 11,205,900 0 0 0
HDC
26.5
26.5
26.35 26.96 26.35 3,240,500 0 0 0
HDG
23.9
23.9
23.72 24.35 23.86 2,137,200 0 0 0
HDM
26.0
26.0
25.96 26.06 25.67 3,200 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 1,000 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 1,300 0 0 0
HEJ
11.2
11.2
11.10 11.20 11.10 1,300 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.2
9.2
7.76 9.24 7.76 400 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HGM
33.7
33.7
33.74 33.74 33.74 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.3
10.3
10.31 10.31 10.31 0 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.9
9.9
9.91 9.95 9.81 273,100 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.66 3.67 3.59 2,543,900 0 0 0
HHV
15.2
15.2
15.43 15.52 15.10 10,793,800 0 0 0
HID
3.1
3.1
3.12 3.15 3.06 98,800 0 0 0
HIG
9.1
9.1
8.20 9.10 9.10 100 0 0 0
HII
5.5
5.5
5.48 5.48 5.39 33,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
42.5
42.5
42.49 42.49 42.49 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 1 0 0 0
HLC
11.4
11.4
11.39 11.48 11.29 2,900 0 0 0
HLD
25.8
25.8
25.80 26 25.80 25,900 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
10.9
10.9
10.70 10.98 10.70 33,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
15.4
15.4
14.90 15.40 13.60 5,200 0 0 0
HMR
7.9
7.9
7.87 8.23 7.87 3,100 0 0 0
HMS
36.4
36.4
36.20 36.50 36.20 6,400 0 0 0
HNB
14.0
14.0
13.97 13.97 13.97 0 0 0 0
HND
13.4
13.4
13.46 13.56 13.36 14,200 0 0 0
HNF
20.1
20.1
20.10 20.10 20.10 3,000 0 0 0
HNG
5.2
5.2
5.37 5.73 5.11 32,743,400 0 0 0
HNI
20.2
20.2
19.25 20.19 19.25 2,600 0 0 0
HNM
9.9
9.9
9.90 10 9.90 28,000 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
5
5
4.90 5 4.90 26,800 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.1
22.1
22.53 22.53 22.15 200 0 0 0
HPG
25.2
25.2
25.27 25.55 25.18 38,538,700 0 0 0
HPH
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.1
62.1
62.12 62.12 62.12 0 0 0 0
HPW
14.9
14.9
14.88 14.88 14.88 0 0 0 0
HQC
4.4
4.4
4.45 4.55 4.36 12,936,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRT
7.1
7.1
7.10 7.10 7.10 7,600 0 0 0
HSG
21.9
21.9
22.07 22.26 21.87 12,784,900 0 0 0
HSL
8.3
8.3
8.39 8.53 8.21 358,900 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 4,200 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
7.6
7.6
7.70 7.80 7.40 119,937 0 0 0
HT1
12.4
12.4
12.40 12.50 12.40 567,100 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4.10 4.20 4 24,000 0 0 0
HTG
29.9
29.9
29.90 30.00 29.86 15,900 0 0 0
HTI
15.1
15.1
15.48 15.48 15.12 3,200 0 0 0
HTL
10.0
10.0
9.74 10.01 9.46 300 0 0 0
HTM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HTN
16.1
16.1
15.90 16.30 15.80 2,075,200 0 0 0
HTP
20
20
17.70 20.50 17.70 421,213 0 0 0
HTV
9.3
9.3
9.21 9.29 9.29 100 0 0 0
HU1
6.6
6.6
6.55 6.55 6.55 700 0 0 0
HU4
12
12
12.20 12.20 11.80 50,700 0 0 0
HU6
5.8
5.8
5.50 5.80 5.40 200 0 0 0
HUB
15.7
15.7
15.63 15.77 15.54 21,000 0 0 0
HUG
32.4
32.4
36.91 36.91 32.41 300 0 0 0
HUT
20.3
20.3
20.50 21.10 20.30 11,602,561 0 0 0
HVH
5.4
5.4
5.43 5.48 5.39 139,300 0 0 0
HVN
13.1
13.1
13.10 13.50 12.95 1,567,200 0 0 0
HVT
50.7
50.7
49.39 52.65 49.39 230,400 0 0 0
HVX
3.0
3.0
3.10 3.10 3.03 9,200 0 0 0
HWS
13.7
13.7
13.67 13.76 13.67 15,600 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
2.4
2.4
2.40 2.50 2.30 74,000 0 0 0
ICG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
42.4
42.4
42.40 42.60 42.20 5,600 0 0 0
ICT
10.9
10.9
10.86 10.95 10.86 10,700 0 0 0
IDC
49.1
49.1
49.21 49.59 48.84 2,485,437 0 0 0
IDI
9.7
9.7
9.88 9.96 9.67 2,513,900 0 0 0
IDJ
6.2
6.2
6.30 6.40 6.20 1,545,253 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.9
31.9
31.87 32.38 31.28 7,200 0 0 0
IFS
25.6
25.6
25.92 25.92 25.46 5,601 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.8
12.8
12.74 12.88 12.70 1,837,600 0 0 0
ILA
3.8
3.8
3.80 3.80 3.80 25,000 0 0 0
ILC
6.1
6.1
6.70 7.10 5.60 2,800 0 0 0
ILS
12.8
12.8
12.80 12.80 12.80 1,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.6
27.6
26.58 27.75 26.94 56,200 0 0 0
IN4
127.4
127.4
127.42 127.42 127.42 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.4
45.4
46.05 46.05 44.82 7,400 0 0 0
IPA
15.7
15.7
15.80 16.10 15.70 469,220 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.1
21.1
21.12 21.12 21.12 1,800 0 0 0
IST
27.7
27.7
27.74 27.74 27.74 2,100 0 0 0
ITA
6.6
6.6
6.70 6.73 6.58 6,297,800 0 0 0
ITC
11.1
11.1
11.35 11.35 11.10 530,400 0 0 0
ITD
10.0
10.0
9.99 10.05 9.80 20,600 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 13,200 0 0 0
ITS
3.7
3.7
3.80 3.80 3.60 8,100 0 0 0
IVS
10.3
10.3
10.30 10.50 10.20 262,800 0 0 0
JVC
3.5
3.5
3.48 3.51 3.45 605,500 0 0 0
KBC
31.7
31.7
31.90 32.35 31.70 12,751,800 0 0 0
KCB
7.1
7.1
7.11 7.11 6.82 7,900 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 0 0 0 0
KDC
57.2
57.2
57.18 57.36 56.91 762,300 0 0 0
KDH
31.0
31.0
30.80 31.10 30.75 1,815,400 0 0 0
KDM
20.2
20.2
20.84 20.84 20 72,700 0 0 0
KGM
7.1
7.1
6.85 7.13 6.85 49,800 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.4
6.4
6.41 6.41 6.31 4,334,700 0 0 0
KHP
8.6
8.6
8.63 8.64 8.59 50,200 0 0 0
KHS
10
10
9.10 10 9.80 5,300 0 0 0
KHW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
KKC
7.3
7.3
6.70 7.30 6.10 800 0 0 0
KLB
11.8
11.8
11.60 12.30 11.60 50,500 0 0 0
KMR
3.5
3.5
3.54 3.56 3.50 111,000 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.5
39.5
39.40 39.60 39.40 284,500 0 0 0
KPF
5.5
5.5
5.61 5.70 5.50 580,500 0 0 0
KSB
23.9
23.9
23.99 24.16 23.86 1,810,300 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 3,800 0 0 0
KSF
41.2
41.2
41.20 41.30 41 15,778 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2
2
2 2 1.90 46,000 0 0 0
KST
13.3
13.3
13.33 13.33 13.33 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
43
43
43 45 42 500 0 0 0
KTT
3.1
3.1
3.30 3.30 3 6,500 0 0 0
L10
20.0
20.0
21.45 21.45 19.97 1,700 0 0 0
L12
4.8
4.8
4.70 4.80 4.80 300 0 0 0
L14
44.1
44.1
43.75 44.84 43.75 303,100 0 0 0
L18
41.3
41.3
42.07 42.07 41.30 62,706 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.30 3.10 7,200 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.8
11.8
11.85 12.21 11.85 5,400 0 0 0
LAI
23
23
22.75 23.40 22.75 6,600 0 0 0
LAS
13.8
13.8
13.73 14.12 13.73 1,632,100 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
22.1
22.1
22.10 22.10 22.10 0 0 0 0
LBM
23.1
23.1
23.17 23.17 22.96 900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.74 11.83 11.54 4,474,200 0 0 0
LCM
2.6
2.6
2.70 2.70 2.60 178,900 0 0 0
LDG
3.1
3.1
3.01 3.12 3.03 5,371,200 0 0 0
LDP
14.9
14.9
14.90 14.90 14.40 12,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.03 6.34 6.02 2,600 0 0 0
LG9
5.8
5.8
6.80 6.80 5.80 100 0 0 0
LGC
52.8
52.8
50.76 52.84 50.76 900 0 0 0
LGL
4.2
4.2
4.15 4.23 4.15 392,600 0 0 0
LHC
49.4
49.4
49.38 49.38 49.38 3 0 0 0
LHG
28.2
28.2
28.18 28.71 28.18 119,500 0 0 0
LIC
15.2
15.2
15.90 15.90 15 1,700 0 0 0
LIG
4.4
4.4
4.40 4.50 4.40 871,665 0 0 0
LIX
25.1
25.1
25.81 25.81 24.89 5,000 0 0 0
LKW
28.2
28.2
28.53 28.53 28.24 700 0 0 0
LLM
10
10
13 13 10 2,300 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.76 13.76 12.96 6,600 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 3 2.80 302,500 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
16.5
16.5
16.25 16.85 16.20 7,468,900 0 0 0
LPT
6.2
6.2
6.20 6.30 6.10 11,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.7
9.7
9.50 9.70 9.30 15,481 0 0 0
LSS
10.2
10.2
10.23 10.28 10.19 446,100 0 0 0
LTG
25.8
25.8
25.50 26 25.50 271,077 0 0 0
M10
18.6
18.6
18.65 18.65 18.65 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14.20 14.20 13.60 15,748 0 0 0
MAS
35.6
35.6
32.40 35.60 35.60 300 0 0 0
MBB
19.7
19.7
18.74 20.01 18.74 49,414,900 0 0 0
MBG
4.6
4.6
4.60 4.80 4.60 2,089,677 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.94 19.52 18.94 7,277,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 6,000 0 0 0
MCH
88.3
88.3
89.23 89.23 88.26 38,400 0 0 0
MCM
36.4
36.4
36.27 36.47 36.18 24,382 0 0 0
MCO
8.4
8.4
8.60 8.70 8.10 109,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.52 10.52 10.43 10,400 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MDG
15
15
14.90 15 14.95 800 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.4
25.4
25.30 25.40 25.20 22,500 0 0 0
MGC
4.4
4.4
4.54 4.54 4.34 26,900 0 0 0
MGG
30.8
30.8
34 36 29.40 5,900 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 1 0 0 0
MH3
32.6
32.6
31.98 32.65 32.65 1,500 0 0 0
MHC
9.2
9.2
9.13 9.29 9.15 312,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 14.50 14.50 300 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MIG
17.1
17.1
17.08 17.41 17.08 69,200 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 109 0 0 0
MKV
10.8
10.8
10.80 10.80 10.80 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 100 0 0 0
MLS
11
11
10.70 11.50 11 700 0 0 0
MML
32
32
30.80 32 30.80 400 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 100 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17.1
17.1
17.10 17.20 17 44,300 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
23.5
23.5
23.55 23.55 23.55 5 0 0 0
MSB
10.3
10.3
10.04 10.62 10.04 22,665,100 0 0 0
MSH
37.4
37.4
37.90 38 37.40 110,900 0 0 0
MSN
68.1
68.1
68.90 69.10 68.10 2,526,000 0 0 0
MSR
14.6
14.6
14.50 14.80 14.40 235,800 0 0 0
MST
6.2
6.2
6.30 6.40 6.20 2,045,200 0 0 0
MTA
3.6
3.6
3.70 3.70 3.60 5,000 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
8.5
8.5
8.80 10.10 8.50 1,800 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
5.1
5.1
4.80 5.40 4.80 1,000 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.6
14.6
14.64 14.64 14.64 100 0 0 0
MVB
19.6
19.6
19.55 19.55 19.46 1,000 0 0 0
MVC
12.6
12.6
12.50 12.70 12.20 53,700 0 0 0
MVN
18.5
18.5
18.50 18.50 18.50 110 0 0 0
MWG
42.9
42.9
42.86 43.45 42.66 8,516,100 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.1
14.1
14 14.36 14 58,300 0 0 0
NAG
8.6
8.6
8.70 8.70 8.50 70,757 0 0 0
NAP
9.5
9.5
10.21 10.21 9.55 300 0 0 0
NAS
28.6
28.6
28.50 28.60 28.60 1,500 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 700 0 0 0
NAV
16.6
16.6
17.89 17.89 16.64 3,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.1
21.1
21.10 21.10 20.75 133,800 0 0 0
NBC
11.6
11.6
11.55 11.65 11.27 156,165 0 0 0
NBE
11.8
11.8
11.76 11.76 11.49 5,200 0 0 0
NBP
15.5
15.5
15.60 15.60 14.30 1,800 0 0 0
NBT
12.9
12.9
12.88 12.88 12.88 4,500 0 0 0
NBW
22.4
22.4
22.36 22.36 22.36 0 0 0 0
NCG
14.8
14.8
14.80 15 14.60 40,703 0 0 0
NCS
21.2
21.2
20.10 21.50 20.30 15,200 0 0 0
NCT
84.6
84.6
83.82 84.58 83.72 7,200 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 6,900 0 0 0
NDN
10.1
10.1
9.90 10.30 9.90 579,200 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 400 0 0 0
NDT
6.8
6.8
6.80 6.80 6.80 700 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 6.50 2,500 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 63,000 0 0 0
NET
61.6
61.6
61.63 61.63 60.68 6,200 0 0 0
NFC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
NHA
17.6
17.6
17.10 17.80 17.15 545,600 0 0 0
NHC
29.6
29.6
29.70 29.70 29.60 700 0 0 0
NHH
18.1
18.1
18.15 18.30 17.91 490,000 0 0 0
NHT
11.7
11.7
11.65 11.80 11.60 5,000 0 0 0
NJC
19.6
19.6
19.64 19.64 19.64 500 0 0 0
NKG
24.1
24.1
24.20 24.45 23.80 9,047,100 0 0 0
NLG
36.6
36.6
36.58 37.27 36.48 3,012,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.88 18.98 18.64 3,000 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.5
11.5
11.50 11.55 10.85 176,300 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.1
11.1
11.09 11.09 11.09 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
5 5 4.80 770,964 0 0 0
NS2
6.9
6.9
6.95 6.95 6.95 100 0 0 0
NSC
66.8
66.8
66.96 66.96 66.77 800 0 0 0
NSH
4.7
4.7
4.60 4.70 4.50 2,000 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.7
6.7
6.68 6.68 6.49 800 0 0 0
NT2
24.2
24.2
24.13 24.42 24.13 1,847,500 0 0 0
NTC
193
193
192.50 193 191.60 17,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
47.48 47.48 47.48 0 0 0 0
NTL
13.9
13.9
14.04 14.11 13.85 1,062,700 0 0 0
NTP
34.8
34.8
35.21 35.39 34.76 62,600 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
NTW
16.1
16.1
15.58 16.06 15.58 400 0 0 0
NUE
7.6
7.6
7.59 7.59 7.59 0 0 0 0
NVB
11.4
11.4
11 11.50 10.90 757,568 0 0 0
NVL
16.9
16.9
16.80 17.15 16.85 21,530,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.81 7.81 7.45 44,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.4
11.4
11.20 11.40 11.20 18,600 0 0 0
OCB
11.7
11.7
11.54 12.04 11.50 5,258,000 0 0 0
OCH
7.2
7.2
7.30 7.50 7.20 74,200 0 0 0
ODE
43.8
43.8
43.40 44 43.40 31,800 0 0 0
OGC
8.0
8.0
7.67 8.20 7.95 3,396,100 0 0 0
OIL
10.1
10.1
9.96 10.06 9.87 1,077,600 0 0 0
ONE
5.5
5.5
5.70 5.70 5.40 11,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.59 21.69 21.64 1,100 0 0 0
ORS
13.2
13.2
13.26 13.49 13.22 3,530,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.5
20.5
20.17 20.81 20.12 2,049,200 0 0 0
PAP
15.4
15.4
15.40 15.40 15.40 200 0 0 0
PAS
4.2
4.2
4.20 4.30 4.20 234,521 0 0 0
PAT
92.1
92.1
91.85 93.04 91.26 35,788 0 0 0
PBC
8.9
8.9
8.90 9 8.90 35,400 0 0 0
PBP
11.6
11.6
11.60 11.80 11.30 19,400 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.2
28.2
28.40 28.50 28.10 2,201,300 0 0 0
PCC
18.8
18.8
18.80 18.80 18.80 24,900 0 0 0
PCE
17.7
17.7
17.68 17.68 17.68 0 0 0 0
PCF
5
5
5 5 5 100 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 200 0 0 0
PCH
9.2
9.2
9.27 9.55 9 15,326 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7 7.20 7 15,900 0 0 0
PDB
8.7
8.7
8.67 8.86 8.57 13,200 0 0 0
PDC
5.6
5.6
5.80 5.80 5.60 2,000 0 0 0
PDN
98.6
98.6
92.20 98.57 98.38 2,900 0 0 0
PDR
24.8
24.8
24.84 25.48 24.71 12,837,100 0 0 0
PDV
8.7
8.7
8.82 8.82 8.74 27,400 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 700 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
36.5
36.5
36.48 36.48 36.48 0 0 0 0
PET
27.9
27.9
28.30 28.30 27.80 611,900 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 195,700 0 0 0
PGB
19.1
19.1
19.14 19.43 18.57 71,241 0 0 0
PGC
13.5
13.5
13.47 13.52 13.28 20,200 0 0 0
PGD
36.3
36.3
36.37 36.37 35.51 3,600 0 0 0
PGN
8.2
8.2
8.04 8.21 8.21 100 0 0 0
PGS
25.7
25.7
25.23 25.70 25.23 3,100 0 0 0
PGT
3.8
3.8
3.70 3.80 3.70 2,217 0 0 0
PGV
24.0
24.0
23.80 24.10 23.65 20,600 0 0 0
PHC
6.5
6.5
6.54 6.56 6.44 67,100 0 0 0
PHH
2
2
2 2 2 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
20.6
20.6
20.36 20.56 20.17 5,500 0 0 0
PHR
49.7
49.7
50 50 49.40 383,100 0 0 0
PHS
14.1
14.1
14.09 14.09 14.09 0 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
15.1
15.1
14.63 15.22 14.53 1,400 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.8
6.8
6.63 7.09 6.60 48,800 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJT
9.7
9.7
9.44 9.72 9.63 2,200 0 0 0
PLA
5.9
5.9
6.10 6.10 5.90 1,400 0 0 0
PLC
30.8
30.8
30.76 30.95 30.67 56,552 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.29 4.29 4.22 91,500 0 0 0
PLX
33.8
33.8
33.59 33.97 33.59 1,704,200 0 0 0
PMB
9.4
9.4
9.36 9.36 9.27 5,600 0 0 0
PMC
74.1
74.1
75.01 75.01 74.08 300 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.3
11.3
11.53 11.53 11.34 100 0 0 0
PMS
25.9
25.9
25.92 25.92 25.92 800 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.9
8.9
9 9 8.85 5,300 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
84.1
84.1
85.49 85.79 84.10 827,600 0 0 0
PNP
17.6
17.6
17.59 17.59 17.59 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
12.6
12.6
12.60 12.60 12.50 5,200 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
POV
9.3
9.3
9.27 9.27 9.27 0 0 0 0
POW
11.5
11.5
11.40 11.60 11.40 7,748,000 0 0 0
PPC
13.1
13.1
13.15 13.15 13.02 151,900 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
24.2
24.2
24.06 24.16 23.87 27,800 0 0 0
PPP
14.7
14.7
14.70 14.70 14.70 25,000 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 2,100 0 0 0
PPY
8.6
8.6
8.55 8.64 8.46 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.5
25.5
23.22 25.51 23.41 22,600 0 0 0
PRE
17.1
17.1
18.45 18.45 17.08 201 0 0 0
PRT
11.7
11.7
12.10 12.10 11.40 146,904 0 0 0
PSB
6.1
6.1
6.10 6.10 5.90 5,800 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.7
12.7
12.80 12.80 12.71 25,800 0 0 0
PSE
10.4
10.4
10.40 10.40 10.30 11,600 0 0 0
PSH
10.4
10.4
10.50 10.55 10.40 739,700 0 0 0
PSI
9
9
8.90 9.10 8.80 256,100 0 0 0
PSL
11.3
11.3
11.31 11.31 11.31 5,100 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.5
7.5
7.50 7.90 7.50 111,500 0 0 0
PSW
7.6
7.6
7.63 7.63 7.53 25,800 0 0 0
PTB
56.0
56.0
56.70 56.70 55.81 255,100 0 0 0
PTC
6.1
6.1
6 6.09 5.91 40,800 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
18
18
18 18 18 0 0 0 0
PTI
37.5
37.5
37 37.50 36.80 5,307 0 0 0
PTL
4.1
4.1
4.14 4.21 4.09 137,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.3
8.3
7.80 8.40 7.50 13,400 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.4
4.4
4.50 4.50 4.40 15,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 90,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21
21
21 21.60 21 256,500 0 0 0
PVC
15
15
15 15.60 15 2,433,000 0 0 0
PVD
28.1
28.1
28.20 28.55 28.10 4,302,700 0 0 0
PVG
8.3
8.3
8.21 8.30 8.12 56,300 0 0 0
PVI
42.3
42.3
42.06 42.43 42.15 23,100 0 0 0
PVM
13.9
13.9
14.30 14.30 13.90 31,200 0 0 0
PVO
5.3
5.3
5.30 5.40 5.30 21,800 0 0 0
PVR
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVS
38.3
38.3
38.20 38.80 38.20 4,173,500 0 0 0
PVT
24.2
24.2
24.27 24.64 24.18 4,698,200 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.70 3.80 3.70 12,600 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 1,050 0 0 0
PXI
2.7
2.7
2.70 2.80 2.70 43,600 0 0 0
PXL
8.6
8.6
8.80 8.90 8.60 192,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
4.6
4.6
4.60 4.70 4.50 102,800 0 0 0
PXT
3.5
3.5
3.60 3.60 3.50 61,100 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
10.1
10.1
10.15 10.20 10.05 1,448,700 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27
27
27 27 27 0 0 0 0
QNC
8.4
8.4
8.50 8.50 8.40 1,480 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.7
41.7
41.82 42.09 41.63 366,300 0 0 0
QNT
15.1
15.1
15.10 15.10 11.30 1,100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
23.6
23.6
23.55 23.55 23.55 200 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
QTP
14.7
14.7
14.62 14.71 14.52 364,400 0 0 0
RAL
108.0
108.0
108.04 109.39 107.18 37,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
3.9
3.9
4.40 4.40 3.90 100 0 0 0
RCC
13.9
13.9
16 16 13.90 14,000 0 0 0
RCL
13.9
13.9
13.70 13.90 13.40 6,100 0 0 0
RDP
9.3
9.3
9.28 9.30 8.91 715,200 0 0 0
REE
49.4
49.4
49.29 50.32 49.21 898,300 0 0 0
RIC
4.2
4.2
4.10 4.20 4.10 2,900 0 0 0
RTB
18
18
18 18 18 700 0 0 0
S4A
32.0
32.0
31.49 31.97 31.49 1,300 0 0 0
S55
47.7
47.7
47.30 47.69 47.20 8,400 0 0 0
S72
3.9
3.9
3.90 3.90 3.90 300 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 100 0 0 0
S99
8.8
8.8
8.76 8.95 8.67 190,600 0 0 0
SAB
60.4
60.4
59.97 60.55 60.16 773,600 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 1 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.63 6.64 6.59 447,200 0 0 0
SAS
24.0
24.0
24.29 24.29 23.82 12,800 0 0 0
SAV
12.4
12.4
12.46 12.51 12.17 31,100 0 0 0
SBA
23.8
23.8
23.86 23.86 23.77 500 0 0 0
SBB
14.6
14.6
14.30 15 14.30 94,399 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SBG
15.8
15.8
15.85 15.90 15.50 137,500 0 0 0
SBH
51.9
51.9
51.21 51.86 51.21 400 0 0 0
SBL
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.8
6.8
6.65 6.85 6.65 200 0 0 0
SBS
7.4
7.4
7.40 7.50 7.30 2,058,400 0 0 0
SBT
13.4
13.4
13.35 13.40 13.30 3,143,600 0 0 0
SBV
9.8
9.8
9.91 9.91 9.70 2,000 0 0 0
SC5
18.6
18.6
18.67 18.67 18.57 5,200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 500 0 0 0
SCG
67.2
67.2
67 67.30 66.70 63,000 0 0 0
SCI
12.6
12.6
12.60 12.70 12.40 126,400 0 0 0
SCJ
4.1
4.1
4.20 4.20 4 11,000 0 0 0
SCL
19.2
19.2
19.10 19.20 19.20 1,700 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.3
7.3
7.28 7.45 7.28 3,822,100 0 0 0
SCS
65.4
65.4
66.77 66.77 65.32 22,500 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 300 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 600 0 0 0
SD3
5.3
5.3
5.20 5.30 5 4,700 0 0 0
SD5
7.0
7.0
6.95 7.04 6.86 26,800 0 0 0
SD6
3.6
3.6
3.60 3.60 3.40 32,300 0 0 0
SD9
8.4
8.4
8.40 8.50 8.40 5,100 0 0 0
SDA
6.6
6.6
6.60 6.70 6.50 64,300 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
2 2 1.90 23,100 0 0 0
SDG
16.6
16.6
16.60 16.60 16.60 21 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
27.4
27.4
27.43 27.43 27.43 0 0 0 0
SDU
17.9
17.9
17.80 17.90 16.50 200 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 2,000 0 0 0
SEA
27
27
28.70 28.70 26 5,500 0 0 0
SEB
43.8
43.8
43.32 43.81 43.42 900 0 0 0
SED
17.8
17.8
17.90 17.90 17.80 500 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.1
22.1
22.11 23.03 22.11 2,400 0 0 0
SFG
8.2
8.2
8.02 8.18 8.00 3,300 0 0 0
SFI
29.9
29.9
29.94 30.65 29.94 4,600 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.2
12.2
11.82 12.18 11.73 20,061 0 0 0
SGC
68.8
68.8
68.80 68.80 68.80 0 0 0 0
SGD
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SGH
32.4
32.4
32.35 32.35 32.35 0 0 0 0
SGI
15
15
15 15 15 12,500 0 0 0
SGN
67.2
67.2
67.24 67.24 67.24 1,900 0 0 0
SGP
17.1
17.1
17.20 17.20 16.90 59,200 0 0 0
SGR
19.5
19.5
19.50 19.55 19.40 43,900 0 0 0
SGT
11.7
11.7
11.70 11.70 11.65 19,500 0 0 0
SHA
4.7
4.7
4.68 4.68 4.65 25,200 0 0 0
SHB
11.0
11.0
10.78 11.25 10.78 61,540,800 0 0 0
SHE
8.7
8.7
8.80 8.80 8.70 5,200 0 0 0
SHI
13.7
13.7
13.70 13.70 13.50 443,800 0 0 0
SHN
6.9
6.9
6.70 7.20 6.60 4,200 0 0 0
SHP
29.7
29.7
29.49 29.88 29.10 6,900 0 0 0
SHS
18.7
18.7
18.70 19.20 18.70 30,037,800 0 0 0
SID
12.5
12.5
12.30 12.50 12.50 100 0 0 0
SIG
5.6
5.6
6 6 5.60 700 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SJD
15
15
15 15.05 14.95 71,700 0 0 0
SJE
21.3
21.3
21.20 21.40 21.10 3,300 0 0 0
SJG
14
14
14 14 14 0 0 0 0
SJM
5.9
5.9
5.90 5.90 5.90 500 0 0 0
SJS
69.7
69.7
70 70 68.50 35,700 0 0 0
SKG
13.7
13.7
13.60 13.87 13.64 663,800 0 0 0
SKH
27.8
27.8
27.90 28 27.80 4,519 0 0 0
SKV
46.5
46.5
46.30 46.48 46.20 2,700 0 0 0
SLS
143
143
142 143.20 142 5,000 0 0 0
SMA
9.4
9.4
9.10 9.39 9.39 100 0 0 0
SMB
33.8
33.8
33.67 33.95 33.67 1,300 0 0 0
SMC
10.5
10.5
10.70 10.90 10.45 472,100 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 7,100 0 0 0
SMT
5.7
5.7
5.80 5.80 5.70 200 0 0 0
SNC
16.3
16.3
17.18 17.18 16.28 4,000 0 0 0
SNZ
27.8
27.8
28 28 27.80 4,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SPC
13.4
13.4
13.20 13.40 13.20 9,047 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 5,900 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.20 3.20 3 12,000 0 0 0
SPM
11.8
11.8
12.50 12.50 11.80 300 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SRA
3.6
3.6
3.50 3.70 3.50 371,910 0 0 0
SRB
2.1
2.1
2.10 2.20 2 3,300 0 0 0
SRF
8.2
8.2
8.25 8.25 7.70 5,500 0 0 0
SRT
5.8
5.8
5.90 6 5.80 2,600 0 0 0
SSB
20.8
20.8
20.59 21.12 20.37 1,177,800 0 0 0
SSC
30.3
30.3
32.47 34.74 30.34 1,300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.5
10.5
10.62 10.62 10.53 4,700 0 0 0
SSH
64.5
64.5
64.30 64.50 64.20 71,400 0 0 0
SSI
33.6
33.6
32.95 34.20 33 58,713,300 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
21.5
21.5
20.90 22.25 20.70 3,275,500 0 0 0
STB
28.6
28.6
28.50 29.55 28.50 31,414,000 0 0 0
STC
18.3
18.3
17.90 18.27 17.90 5,100 0 0 0
STG
48.3
48.3
51.90 51.90 48.30 600 0 0 0
STH
14
14
14.10 14.10 13.30 16,100 0 0 0
STK
26.0
26.0
25.70 26.20 25.70 77,500 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 200 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
SVD
2.5
2.5
2.50 2.59 2.34 36,600 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.9
55.9
56.82 57.79 55.86 2,400 0 0 0
SVN
3.9
3.9
3.90 3.90 3.60 12,200 0 0 0
SVT
9.8
9.8
9.48 9.79 9.79 100 0 0 0
SWC
23.7
23.7
23.60 23.70 23.50 4,000 0 0 0
SZB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SZC
34.6
34.6
34.21 34.89 34.33 3,476,900 0 0 0
SZE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SZG
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SZL
37.4
37.4
37.20 37.50 37.20 12,100 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.2
10.2
10.40 10.50 10.20 32,102 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
35.5
35.5
36.49 36.49 35.53 600 0 0 0
TBD
97.1
97.1
97.10 97.10 97.10 0 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
10.8
10.8
10.80 10.80 10.80 101 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.2
8.2
8.07 8.16 7.97 68,100 0 0 0
TCB
16.1
16.1
15.81 16.32 15.78 10,073,900 0 0 0
TCD
5.9
5.9
5.88 5.96 5.88 1,306,100 0 0 0
TCH
13.1
13.1
13.05 13.35 13.05 8,796,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.5
35.5
35.53 35.53 35.25 9,400 0 0 0
TCM
37
37
37.05 37.05 36.64 754,100 0 0 0
TCO
9.1
9.1
9.03 9.20 9.05 14,100 0 0 0
TCR
3.3
3.3
3.25 3.40 3.30 400 0 0 0
TCT
22.7
22.7
22.60 22.70 22.60 5,000 0 0 0
TCW
25.4
25.4
25.50 25.59 25.41 1,200 0 0 0
TDB
34.3
34.3
34.33 34.33 34.33 1,000 0 0 0
TDC
10.0
10.0
10 10.10 9.93 315,100 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.8
3.8
3.74 3.76 3.70 125,500 0 0 0
TDH
4.7
4.7
4.70 4.72 4.67 203,300 0 0 0
TDM
40
40
40.10 40.90 39.80 20,700 0 0 0
TDN
9.0
9.0
8.91 9.00 8.74 34,300 0 0 0
TDP
25.4
25.4
25.23 26.53 25.40 102,000 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 800 0 0 0
TDT
7.3
7.3
7.30 7.30 7.10 130,200 0 0 0
TED
37.7
37.7
37.74 37.74 37.74 500 0 0 0
TEG
9.7
9.7
9.80 9.80 9.65 104,500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.2
7.2
7.50 7.50 7.10 24,800 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 300 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.6
35.6
35.40 35.60 35.30 9,200 0 0 0
THG
33.6
33.6
33.74 33.83 33.57 12,100 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.70 8.80 8.70 2,600 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.13 12.13 12.04 8,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
9.01 9.01 9.01 1,100 0 0 0
TID
22.3
22.3
21.80 22.29 21.60 4,108 0 0 0
TIE
5.1
5.1
5 5.10 5 300 0 0 0
TIG
12.4
12.4
12.50 12.80 12.40 1,847,303 0 0 0
TIN
10.2
10.2
10.91 10.91 9.83 27,100 0 0 0
TIP
23.7
23.7
23.36 23.71 23.36 250,200 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 29,900 0 0 0
TIX
36.7
36.7
36.66 36.66 36.66 2,000 0 0 0
TJC
14.0
14.0
13.45 14.02 14.02 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
10
10
10.60 10.80 9.40 994,071 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.4
5.4
5.39 5.44 5.37 510,500 0 0 0
TLG
48.2
48.2
48.27 48.67 47.78 137,500 0 0 0
TLH
8.4
8.4
8.45 8.50 8.39 765,400 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
40.3
40.3
40.99 40.99 40.31 10,024 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
47.7
47.7
44.81 47.67 47.67 400 0 0 0
TMP
64.8
64.8
64.69 65.73 61.95 800 0 0 0
TMS
42.1
42.1
43.56 44.35 42.08 10,600 0 0 0
TMT
15.5
15.5
15.20 15.60 14.65 61,300 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TN1
13.3
13.3
13.37 13.37 13.29 100 0 0 0
TNA
5.7
5.7
5.90 5.90 5.74 26,100 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNG
17.8
17.8
18.06 18.06 17.79 1,812,100 0 0 0
TNH
18.1
18.1
18.00 18.42 18.00 329,100 0 0 0
TNI
2.7
2.7
2.71 2.79 2.73 325,400 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.7
4.7
4.73 4.79 4.69 388,500 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TOS
35.0
35.0
34.97 34.97 34.87 13,400 0 0 0
TOT
15.7
15.7
15.81 16.16 15.47 5,300 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
17.4
17.4
16.98 17.71 16.93 30,598,000 0 0 0
TPC
6.0
6.0
5.89 5.98 5.50 15,500 0 0 0
TPH
13.1
13.1
13.34 13.34 13.05 300 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 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
79.1
79.1
81.45 82.50 75.83 9,800 0 0 0
TRC
30.1
30.1
30.05 30.20 30.05 1,200 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
4.5
4.5
4.60 4.60 4.50 7,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.73 44.03 43.04 12,700 0 0 0
TSC
3.9
3.9
3.98 4.08 3.86 1,603,900 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.0
8.0
8 8 7.90 494,400 0 0 0
TTC
12.2
12.2
11.17 12.20 12.20 100 0 0 0
TTD
77.5
77.5
67.02 77.50 67.02 300 0 0 0
TTF
4.5
4.5
4.65 4.68 4.50 3,981,100 0 0 0
TTG
9.9
9.9
10.40 11.50 9 900 0 0 0
TTH
3.8
3.8
3.60 3.80 3.60 527,600 0 0 0
TTL
8.1
8.1
9.40 9.60 8 17,100 0 0 0
TTN
7.6
7.6
7.59 7.59 7.59 10,900 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 100 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
31.8
31.8
32.90 32.90 31.80 1,700 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.1
18.1
18.30 18.30 17.62 7,500 0 0 0
TV2
38.8
38.8
39.35 39.60 38.80 200,000 0 0 0
TV3
11
11
11 11 10.70 19,700 0 0 0
TV4
12.8
12.8
12.70 12.80 12.70 21,700 0 0 0
TV6
3.4
3.4
3.40 3.50 3.20 2,700 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
5.7
5.7
5.64 5.80 5.61 304,300 0 0 0
TVD
13.6
13.6
13.48 13.76 13.48 127,900 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
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.4
6.4
6.40 6.50 6.40 369,181 0 0 0
TVS
19.5
19.5
19.27 19.86 19.45 89,300 0 0 0
TVT
15.5
15.5
15.21 15.54 15.21 10,300 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.30 10,700 0 0 0
TYA
10.2
10.2
10.25 10.35 9.86 4,100 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
9.2
9.2
9.30 9.30 9.10 11,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
12.5
12.5
12.44 12.54 12.54 600 0 0 0
UIC
32.4
32.4
32.90 32.90 32.40 700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.9
7.9
7.90 7.90 7.80 31,100 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
10.5
10.5
10.46 10.46 10.46 0 0 0 0
V21
6.1
6.1
6.20 6.20 5.80 3,600 0 0 0
VAB
7
7
7.10 7.20 6.90 1,142,021 0 0 0
VAF
13.6
13.6
13.46 14.39 12.52 2,500 0 0 0
VAV
36.2
36.2
36.12 36.22 36.12 200 0 0 0
VBB
10.4
10.4
10.46 10.56 10.17 5,618 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 0 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
8.1
8.1
8.10 8.10 8.10 300 0 0 0
VC2
10.5
10.5
10.60 10.80 10.50 451,406 0 0 0
VC3
22.3
22.3
22.05 22.32 21.79 627,700 0 0 0
VC6
10.9
10.9
10.66 11.02 10.13 400 0 0 0
VC7
15.1
15.1
15.40 15.60 15 609,600 0 0 0
VC9
5.3
5.3
5.50 5.50 5.30 12,700 0 0 0
VCA
8.7
8.7
8.65 8.70 8.67 11,300 0 0 0
VCB
85.9
85.9
84.50 86.20 84 2,657,900 0 0 0
VCC
11.8
11.8
12.77 12.77 11.80 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
22.1
22.1
22.41 22.46 21.96 9,260,800 0 0 0
VCI
32.4
32.4
32.56 33.28 32.37 9,108,900 0 0 0
VCM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
24.9
24.9
25 25 24.50 5,000 0 0 0
VCS
53.9
53.9
53.88 54.47 53.49 82,138 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.8
4.8
4.80 4.80 4.80 9 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VDN
17.0
17.0
17.03 17.03 17.03 0 0 0 0
VDS
15.5
15.5
15.38 15.87 15.43 1,629,900 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VE3
11.3
11.3
10.70 11.50 9.80 1,400 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 2,100 0 0 0
VE9
2.1
2.1
2.20 2.20 2 2,300 0 0 0
VEA
34.3
34.3
34.10 34.30 34 483,700 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VEF
113
113
109.60 113 109.50 2,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
34.0
34.0
32.46 34.75 33.26 9,400 0 0 0
VFC
80.0
80.0
79.99 79.99 79.99 0 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 12,500 0 0 0
VFR
12.1
12.1
12 12.10 12 2,500 0 0 0
VGC
52.5
52.5
53.40 53.60 52.40 1,474,200 0 0 0
VGG
33.2
33.2
33.25 33.25 32.87 17,500 0 0 0
VGI
26.9
26.9
27.30 27.80 26.80 1,022,924 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.2
30.2
30.24 30.24 30.24 100 0 0 0
VGR
33.7
33.7
33.69 33.69 32.03 38,500 0 0 0
VGS
21.9
21.9
22.10 22.29 21.90 815,100 0 0 0
VGT
11.7
11.7
11.58 11.78 11.58 339,904 0 0 0
VGV
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VHC
61.8
61.8
61.03 62.66 61.60 861,100 0 0 0
VHD
12
12
12.10 12.10 12 2,000 0 0 0
VHE
3.1
3.1
3 3.10 3 300,200 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.90 2.90 2.70 1,496,900 0 0 0
VHH
3.5
3.5
3.20 3.50 3.20 1,100 0 0 0
VHL
14.4
14.4
14.80 14.80 14.40 1,200 0 0 0
VHM
43.5
43.5
43.40 43.70 43.25 8,778,000 0 0 0
VIB
16.5
16.5
16.22 16.86 16.18 10,162,800 0 0 0
VIC
44.2
44.2
44.15 44.40 43.80 2,337,800 0 0 0
VID
4.8
4.8
4.75 4.84 4.76 42,000 0 0 0
VIE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VIF
16.4
16.4
16.67 16.67 16.39 700 0 0 0
VIG
7.8
7.8
7.60 8 7.70 1,054,900 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VIN
19.3
19.3
19.28 19.28 19.28 420 0 0 0
VIP
10.7
10.7
10.60 10.74 10.55 238,900 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.1
14.1
13.97 14.47 14.01 31,652,100 0 0 0
VJC
107.8
107.8
107.70 108 105.40 667,500 0 0 0
VLA
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VLB
34.6
34.6
35.13 35.22 34.58 69,800 0 0 0
VLC
15.5
15.5
15.60 15.70 15.40 260,100 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 4,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 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 18,800 0 0 0
VMD
17
17
17.20 17.40 17 19,300 0 0 0
VMG
3.2
3.2
3.10 3.20 3.20 3,900 0 0 0
VMS
35.7
35.7
35.74 35.74 35.74 0 0 0 0
VMT
26
26
26 26 26 100 0 0 0
VNA
11.6
11.6
11.47 11.59 11.24 7,500 0 0 0
VNB
9.1
9.1
9.20 9.20 9 31,500 0 0 0
VNC
50.1
50.1
50.05 50.05 50.05 100 0 0 0
VND
18.9
18.9
18.99 19.50 18.94 44,987,600 0 0 0
VNE
6.6
6.6
6.63 6.69 6.60 362,800 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 1 0 0 0
VNG
9.5
9.5
9.52 9.52 9.41 5,200 0 0 0
VNH
2.4
2.4
2.30 2.40 2.30 31,600 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.22 13.22 13.17 5,500 0 0 0
VNM
68.1
68.1
68.12 68.61 68.12 3,401,500 0 0 0
VNP
12
12
12 12 12 5,500 0 0 0
VNR
21.8
21.8
21.82 21.82 21.72 20,700 0 0 0
VNS
11.8
11.8
11.87 12.00 11.82 13,400 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.3
6.3
6 6.30 6 3,100 0 0 0
VNZ
650
650
675 675 650 2,366 0 0 0
VOC
19.9
19.9
20.21 20.40 19.93 19,400 0 0 0
VOS
11.5
11.5
11.70 11.80 11.45 1,864,000 0 0 0
VPA
3.1
3.1
3 3.10 3 2,217 0 0 0
VPB
18.4
18.4
18.14 18.66 17.99 25,321,300 0 0 0
VPD
22.6
22.6
22.32 22.60 22.27 7,500 0 0 0
VPG
17.1
17.1
17.48 17.86 17.10 2,804,900 0 0 0
VPH
8.3
8.3
8.35 8.48 8.30 178,500 0 0 0
VPI
45.3
45.3
45.83 45.92 45.25 1,384,700 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
10.0
10.0
9.97 10.07 10.02 1,200 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
8.2
8.2
8.29 8.29 8.05 5,400 0 0 0
VRE
23.4
23.4
23.25 23.60 23.25 4,793,300 0 0 0
VRG
25.7
25.7
25.17 25.70 25.17 45,100 0 0 0
VSA
20.2
20.2
20.06 20.15 20.06 2,500 0 0 0
VSC
19.5
19.5
18.56 19.50 18.40 4,543,000 0 0 0
VSE
6.5
6.5
6.40 6.50 6.50 1,300 0 0 0
VSF
42.5
42.5
40 45 40 5,900 0 0 0
VSH
46.5
46.5
46.50 46.60 45.70 16,000 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.1
20.1
19.13 20.10 19.13 300 0 0 0
VTA
3.8
3.8
3.90 4 3.70 1,500 0 0 0
VTB
12
12
12.40 12.40 11.60 26,200 0 0 0
VTC
8.4
8.4
8.39 8.39 8.30 3,300 0 0 0
VTD
7.2
7.2
7.50 7.50 7.20 165,822 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 300 0 0 0
VTK
36.4
36.4
37.39 37.88 35.91 34,382 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.1
9.1
8.96 9.06 8.96 292,300 0 0 0
VTP
57.8
57.8
57.90 58.10 56.70 909,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.5
23.5
23.60 24.20 23 114,596 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4 5,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 220,300 0 0 0
VUA
22.4
22.4
22.90 22.90 22.30 6,500 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
16.4
16.4
13.32 16.37 13.32 500 0 0 0
WCS
168.1
168.1
168.05 168.05 168.05 0 0 0 0
WSB
46.1
46.1
46.99 46.99 46.15 7,600 0 0 0
WSS
6.3
6.3
6.20 6.40 6.20 39,900 0 0 0
WTC
14
14
14 14 14 400 0 0 0
X20
11.3
11.3
10.30 11.30 11.30 100 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
17.6
17.6
17.60 17.60 17.60 0 0 0 0
XHC
18.6
18.6
21.60 21.60 18.60 100 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
6.94 6.94 6.85 17,900 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.4
8.4
8.59 8.74 8.40 15,200 0 0 0
YEG
11.7
11.7
11.85 11.90 11.45 1,496,700 0 0 0
^BB
241.8
241.8
241.98 244.18 240.77 1,637,310 0 0 0
^BDS
909.5
909.5
909.40 919.37 904.95 6,731,697 0 0 0
^BH
1,083.8
1,083.8
1,081.61 1,094.21 1,075.50 346,941 0 0 0
^CAOSU
254.5
254.5
257.43 262.64 252.81 5,511,382 0 0 0
^CBTS
1,764.7
1,764.7
1,756.30 1,788.42 1,748.48 989,801 0 0 0
^CK
1,353.9
1,353.9
1,348.09 1,387.51 1,345.46 26,588,218 0 0 0
^CNTT
4,039.9
4,039.9
4,012.41 4,100.94 4,002.81 2,541,071 0 0 0
^CSSK
1,921.6
1,921.6
1,927.56 1,960.04 1,892.26 182,912 0 0 0
^DAUKHI
637.7
637.7
633.47 643.77 632.71 3,538,639 0 0 0
^DNP
775.7
775.7
774.60 803.46 771.32 8,445,413 0 0 0
^DUOCPHAM
3,357.3
3,357.3
3,329.02 3,442.57 3,299.20 2,920,347 0 0 0
^DVLTAUGT
119.2
119.2
119.30 121.08 117.71 61,418 0 0 0
^DVTVHT
858.2
858.2
866.68 872.25 856.49 169,003 0 0 0
^GELEX
1,083.5
1,083.5
1,091.11 1,102.10 1,079.55 11,283,277 0 0 0
^GIAODUC
1,066.7
1,066.7
1,060.80 1,089.11 1,003.72 122,247 0 0 0
^HASTC
232.5
232.5
231.64 233.61 232.13 107,025,200 0 0 0
^HK
666.8
666.8
670.84 676.34 661.13 503,315 0 0 0
^KK
707.1
707.1
707.83 717.30 705.99 3,517,221 0 0 0
^LARGECAP
1,885.7
1,885.7
1,873.38 1,911.61 1,863.18 8,523,905 0 0 0
^LOUIS
357.1
357.1
350.76 358.41 348.34 423,395 0 0 0
^MIDCAP
794.6
794.6
792.87 807.74 788.33 14,628,598 0 0 0
^NANGLUONG
1,022.4
1,022.4
1,021.15 1,028.89 1,014.84 2,138,332 0 0 0
^NH
1,536.0
1,536.0
1,511.38 1,562.58 1,505.56 14,397,571 0 0 0
^NHUA
1,033.4
1,033.4
1,050.06 1,059.92 1,032.53 489,916 0 0 0
^NLN
91.6
91.6
93.31 95.13 90.77 12,276,771 0 0 0
^PHANBON
2,802.8
2,802.8
2,776.81 2,881.35 2,771.86 4,744,285 0 0 0
^SMALLCAP
828.8
828.8
829.05 837.60 823.35 1,692,747 0 0 0
^SPCS
643.8
643.8
647.94 656.16 642 355,056 0 0 0
^SXHGD
614.1
614.1
617.73 622.57 609.93 824,979 0 0 0
^SXNHC
1,559.8
1,559.8
1,564.09 1,592.91 1,552.70 3,295,677 0 0 0
^SXPT
1,338.1
1,338.1
1,349.10 1,360.22 1,327.41 623,805 0 0 0
^SXTBMM
183.4
183.4
185.11 187.53 182.35 177,507 0 0 0
^TBD
1,134.2
1,134.2
1,141.65 1,149.47 1,130.01 14,244,362 0 0 0
^TCK
171.5
171.5
169.66 176.33 169.02 1,284,034 0 0 0
^THEP
2,617.1
2,617.1
2,623.41 2,651.59 2,611.86 34,437,203 0 0 0
^TI
883.4
883.4
877.79 891.26 875.54 1,863,373 0 0 0
^TPDU
1,943.9
1,943.9
1,947.16 1,959.84 1,939.61 2,492,492 0 0 0
^UPCOM
87.7
87.7
87.80 88.15 87.31 44,644,733 0 0 0
^VLXD
3,233.3
3,233.3
3,240.65 3,274.88 3,225.98 31,938,854 0 0 0
^VN30
1,156.4
1,156.4
1,146.70 1,167.27 1,144.57 422,184,400 0 0 0
^VNINDEX
1,150.7
1,150.7
1,145.49 1,160.08 1,144.32 1,141,646,899 0 0 0
^VTKB
628.3
628.3
629.88 638.53 618.70 1,278,726 0 0 0
^XD
965.7
965.7
966.07 977.73 958.06 2,685,726 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |