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

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

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.3
37.3
37.30 37.30 37.30 201 0 0 0
AAA
11.1
11.1
11.35 11.40 11.05 3,664,400 0 0 0
AAH
8.1
8.1
8.80 9 7.90 311,001 0 0 0
AAM
9.3
9.3
9.34 9.34 9.14 2,000 0 0 0
AAS
9.1
9.1
9.30 9.30 9.10 1,247,047 0 0 0
AAT
5.2
5.2
5.21 5.25 5.17 122,100 0 0 0
AAV
3.8
3.8
3.80 3.80 3.70 438,852 0 0 0
ABB
8
8
8 8 7.80 1,112,154 0 0 0
ABC
12.3
12.3
12.46 12.46 12.17 5,700 0 0 0
ABI
23.8
23.8
24.08 24.27 23.79 23,800 0 0 0
ABR
10.6
10.6
10.62 10.62 10.62 100 0 0 0
ABS
5.7
5.7
5.86 5.86 5.72 398,700 0 0 0
ABT
33.4
33.4
33.50 34 33.40 4,200 0 0 0
ABW
10.5
10.5
10.70 10.80 10.50 153,200 0 0 0
ACB
23.1
23.1
23.56 23.56 23.14 11,155,900 0 0 0
ACC
14.5
14.5
14.50 14.55 14.45 73,500 0 0 0
ACE
33.3
33.3
34.06 34.73 33.29 6,100 0 0 0
ACL
12.8
12.8
12.95 12.95 12.70 23,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ACV
83.8
83.8
83.70 84 83.20 159,600 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
18.3
18.3
18.30 18.30 18.25 1,000 0 0 0
ADS
12.6
12.6
12.73 12.92 12.64 632,500 0 0 0
AFX
9
9
9.20 9.20 8.80 132,100 0 0 0
AG1
9.0
9.0
11.21 11.21 8.87 21,200 0 0 0
AGG
18.3
18.3
18.40 18.56 18 1,079,300 0 0 0
AGM
6
6
6.23 6.60 5.98 755,000 0 0 0
AGP
37.5
37.5
37.50 37.50 33.93 9,100 0 0 0
AGR
21.3
21.3
21.80 21.80 21 2,604,700 0 0 0
AIC
12.6
12.6
12.60 12.60 12.60 400 0 0 0
ALT
14.3
14.3
13.70 14.30 13.30 400 0 0 0
ALV
5
5
6.50 6.50 5 254,688 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.3
10.3
10.30 10.49 9.91 123,100 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 867,000 0 0 0
ANT
9.8
9.8
9.70 9.80 9.70 8,427 0 0 0
ANV
34.5
34.5
34.65 34.75 34.20 1,183,000 0 0 0
APF
50.0
50.0
50.18 50.18 50.02 4,700 0 0 0
APG
15.4
15.4
15.60 15.60 15.35 220,700 0 0 0
APH
8.6
8.6
8.80 8.81 8.59 1,374,000 0 0 0
API
5.1
5.1
5.10 5.10 5 241,767 0 0 0
APP
5.1
5.1
5 5.10 5 41,672 0 0 0
APS
6.5
6.5
6.60 6.60 6.40 370,500 0 0 0
ARM
26.2
26.2
26.15 26.15 26.15 0 0 0 0
ASG
21.2
21.2
21.15 21.40 20.45 2,300 0 0 0
ASM
11.4
11.4
11.64 11.77 11.36 5,603,800 0 0 0
ASP
4.8
4.8
4.84 4.88 4.81 27,200 0 0 0
AST
55.0
55.0
55.79 55.79 54.02 39,800 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AVC
59
59
59 59 59 0 0 0 0
BAB
12.4
12.4
12.50 12.50 12.40 1,800 0 0 0
BAF
19.0
19.0
18.85 19.45 18.85 3,844,300 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.5
41.5
41.18 41.48 41.18 300 0 0 0
BBC
49.4
49.4
49.49 49.49 49.40 1,300 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
BCA
17.5
17.5
19.50 19.50 17.20 156,455 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.30 9.30 9.20 212,000 0 0 0
BCE
6.1
6.1
6.07 6.07 6 20,200 0 0 0
BCF
27.1
27.1
27.07 27.07 27.07 300 0 0 0
BCG
8.1
8.1
8.20 8.23 8.05 8,877,100 0 0 0
BCM
63.5
63.5
64.40 64.40 63.50 635,400 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.6
5.6
5.53 5.63 5.44 1,365,726 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
29.9
29.9
29.16 29.91 29.16 3,600 0 0 0
BDT
13.1
13.1
13 13.10 12.90 50,900 0 0 0
BDW
20.5
20.5
20.55 20.55 20.55 200 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
14.5
14.5
14.46 14.46 14.46 0 0 0 0
BFC
30.6
30.6
31.50 31.50 30.03 244,700 0 0 0
BGW
14.5
14.5
14.49 14.49 14.49 0 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
17
17
17 17 17 1,003 0 0 0
BHN
37.2
37.2
37.04 37.23 37.04 2,400 0 0 0
BHP
6.8
6.8
6.33 6.81 6.33 300 0 0 0
BIC
28.8
28.8
27.66 29.47 27.33 224,400 0 0 0
BID
51
51
51.80 51.80 51 1,093,500 0 0 0
BIG
9.5
9.5
8.70 9.50 8.70 592,500 0 0 0
BKC
6.9
6.9
6.80 6.90 6.60 3,400 0 0 0
BKG
4.3
4.3
4.44 4.48 4.25 1,929,800 0 0 0
BLI
10.9
10.9
10.90 10.90 10.80 2,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.2
33.2
34.43 34.51 33.15 1,100 0 0 0
BMC
17.9
17.9
18.22 18.22 17.71 14,400 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.5
11.5
10.50 11.50 10.50 900 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.8
23.8
23.89 23.94 23.59 105,600 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
110.0
110.0
108.64 110.34 106.83 239,100 0 0 0
BMS
11
11
11.09 11.09 10.82 95,700 0 0 0
BMV
10.1
10.1
9.80 10.10 9.80 2,900 0 0 0
BNA
11.3
11.3
11.30 11.40 11.20 111,603 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3 3.10 2.90 544,100 0 0 0
BPC
7.8
7.8
8.52 8.92 7.84 2,500 0 0 0
BQB
3.8
3.8
3.90 3.90 3.80 14,100 0 0 0
BRC
12.6
12.6
12.62 12.62 12.62 5,000 0 0 0
BRR
18.4
18.4
19.74 19.74 18.40 5,400 0 0 0
BRS
20.4
20.4
20.41 20.41 20.41 0 0 0 0
BSA
22.4
22.4
22.50 22.50 22.40 15,500 0 0 0
BSC
12
12
12 12 12 100 0 0 0
BSD
11.0
11.0
11.02 11.02 11.02 100 0 0 0
BSG
10.6
10.6
10.60 10.60 10.60 1,400 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
58.6
58.6
59 59.09 57.73 490,500 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.54 2,600 0 0 0
BSR
19.4
19.4
19.70 19.90 19.40 8,098,500 0 0 0
BST
14.9
14.9
14.50 15 14.50 2,500 0 0 0
BT1
13.5
13.5
13.46 13.46 13.46 0 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BTH
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 26,000 0 0 0
BTP
14.6
14.6
14.70 14.70 14.55 36,000 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 7,900 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BTW
32.5
32.5
32.47 32.47 32.47 100 0 0 0
BVB
9.8
9.8
9.82 9.82 9.73 164,487 0 0 0
BVG
2.4
2.4
2.50 2.50 2.30 18,900 0 0 0
BVH
42.1
42.1
42.35 42.60 42 199,200 0 0 0
BVL
11.0
11.0
11.21 11.21 11.03 3,500 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVS
37.9
37.9
37 39.70 36 1,139,900 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 0 0 0 0
BWE
38.5
38.5
38.86 39.30 38.42 118,500 0 0 0
BWS
27.7
27.7
27.65 27.65 27.65 0 0 0 0
BXH
22.4
22.4
22.43 22.43 22.43 0 0 0 0
C21
14.6
14.6
14.60 14.60 14.60 0 0 0 0
C32
18.2
18.2
17.95 18.15 17.80 23,200 0 0 0
C47
6.4
6.4
6.50 6.56 6.38 157,800 0 0 0
C4G
11.4
11.4
11.60 11.60 11.30 861,608 0 0 0
C69
7.2
7.2
7.40 7.50 7.20 627,900 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 1,900 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.2
8.2
7.56 8.25 7.46 16,200 0 0 0
CAN
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CAP
62.1
62.1
63 63 61 56,700 0 0 0
CAR
22.8
22.8
23 23 22.80 2,700 0 0 0
CAT
17.5
17.5
17.38 17.47 17.38 5,400 0 0 0
CAV
74.2
74.2
73.86 74.34 72.92 1,300 0 0 0
CBI
8.2
8.2
8.20 8.20 8.20 6,500 0 0 0
CBS
30.1
30.1
30 30.40 30 2,400 0 0 0
CC1
14.4
14.4
14.50 14.50 14.30 6,000 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
21
21
21 21 21 100 0 0 0
CCL
9.1
9.1
9.02 9.20 9.02 195,500 0 0 0
CCM
38.6
38.6
38.60 38.60 38.60 2,200 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20
20
20 20 19.80 493,100 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
26.8
26.8
26.82 26.82 26.82 1,600 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 100 0 0 0
CDR
5.6
5.6
5.90 5.90 5.20 17,300 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5
5
5 5 4.90 158,100 0 0 0
CEO
22.3
22.3
22.67 22.76 22 16,010,300 0 0 0
CET
7.2
7.2
7.70 7.80 7.10 65,000 0 0 0
CFM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 100 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 6,400 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
28.3
28.3
28.45 28.50 27.69 13,600 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 1,000 0 0 0
CI5
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CIA
10.5
10.5
10.80 10.80 10.40 5,300 0 0 0
CID
8.2
8.2
9.32 10.46 8.18 1,311 0 0 0
CIG
5.7
5.7
5.70 5.72 5.66 72,300 0 0 0
CII
18.3
18.3
18.61 18.70 18.26 9,964,200 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 1,500 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
45.3
45.3
45.28 45.28 45.28 400 0 0 0
CKD
24.2
24.2
24.20 24.20 24 600 0 0 0
CKG
22.1
22.1
22.50 22.50 22 87,600 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.48 37.48 37.48 0 0 0 0
CLH
24.1
24.1
24.34 24.34 24.06 5,900 0 0 0
CLL
38.1
38.1
37.50 38.48 36.74 3,000 0 0 0
CLM
71.2
71.2
71.19 71.19 71.19 3,000 0 0 0
CLW
38.4
38.4
38.36 38.36 38.36 0 0 0 0
CLX
13.9
13.9
13.95 13.95 13.85 55,900 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
18.0
18.0
17.98 17.98 17.98 1,000 0 0 0
CMF
230
230
230 230 230 100 0 0 0
CMG
46.0
46.0
45 45.95 44.85 1,958,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.5
8.5
9.40 9.40 8.50 10,100 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
15.8
15.8
16.30 16.30 15.60 152,700 0 0 0
CMT
22.1
22.1
19.79 22.12 19.79 800 0 0 0
CMV
10.0
10.0
9.95 9.95 9.95 100 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
8.9
8.9
9.05 9.05 8.91 424,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
38.3
38.3
37.75 39.90 37.50 495,000 0 0 0
CNT
16.6
16.6
16.60 16.83 16.36 28,200 0 0 0
COM
34.2
34.2
34.20 34.20 34.20 100 0 0 0
CPA
6.8
6.8
6.80 6.80 6.80 1,879 0 0 0
CPC
16.1
16.1
15.70 16.07 15.52 9,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
26.5
26.5
26.53 26.53 26.53 2,900 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.5
6.5
6.53 6.59 6.46 36,600 0 0 0
CRE
8.6
8.6
8.96 8.96 8.50 1,992,800 0 0 0
CSC
25.5
25.5
25.50 25.67 24.67 128,400 0 0 0
CSI
37
37
37 38 36.80 24,500 0 0 0
CSM
15.5
15.5
15.52 15.52 15.28 34,800 0 0 0
CST
25.3
25.3
24.82 25.93 24.64 143,685 0 0 0
CSV
26.3
26.3
25.94 26.80 25.43 1,458,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CTB
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.4
70.4
70.40 71 70 1,083,500 0 0 0
CTF
29.1
29.1
29.20 29.30 29.05 68,300 0 0 0
CTG
33.6
33.6
34.20 34.30 33.50 7,104,500 0 0 0
CTI
16.2
16.2
16.10 16.30 15.95 392,200 0 0 0
CTP
3.8
3.8
3.90 4.20 3.70 80,300 0 0 0
CTR
133.5
133.5
134 137.10 132.20 408,300 0 0 0
CTS
38.3
38.3
38.80 39.25 38.30 1,713,600 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
19.3
19.3
19.27 19.27 19.27 300 0 0 0
CVN
3.2
3.2
3.20 3.30 3.10 399,700 0 0 0
CVT
29.9
29.9
29.85 29.85 29.85 0 0 0 0
CX8
7.5
7.5
7.90 7.90 7.50 4,100 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.9
11.9
12 12.10 11.90 700 0 0 0
D17
40.8
40.8
40.80 40.80 40.80 3 0 0 0
D2D
43.8
43.8
43 44 42.80 52,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.8
16.8
17.04 17.04 16.84 1,000 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 0 0 0 0
DAG
3.2
3.2
3.15 3.17 3.14 366,900 0 0 0
DAH
4.2
4.2
4.17 4.17 4.12 117,500 0 0 0
DAN
24.4
24.4
24.40 24.40 24.40 0 0 0 0
DAT
9.0
9.0
8.95 8.95 8.95 0 0 0 0
DBC
27.9
27.9
27.92 28.86 27.70 21,199,800 0 0 0
DBD
44.6
44.6
44.56 44.64 44.24 3,800 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 7 0 0 0
DBT
11.0
11.0
10.96 10.96 10.53 11,300 0 0 0
DC1
6.7
6.7
6.50 6.70 6.40 1,800 0 0 0
DC2
6
6
5.60 6 5.10 6,300 0 0 0
DC4
10.3
10.3
10.55 10.68 10.18 281,400 0 0 0
DCF
50.4
50.4
50.40 50.40 50.40 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
23.9
23.9
23.90 24 23.80 55,500 0 0 0
DCM
33.6
33.6
34.12 34.12 33.12 3,425,200 0 0 0
DCR
5.5
5.5
5.50 5.50 5.50 5,200 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
4.6
4.6
4.60 4.70 4.50 420,000 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 7.90 7.50 22,073 0 0 0
DDV
15.8
15.8
15.92 16.21 15.34 2,200,400 0 0 0
DFC
17.1
17.1
16.99 17.08 16.99 3,700 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
122.6
122.6
122.40 123 121 1,689,800 0 0 0
DGT
6.3
6.3
6.10 6.50 6 774,600 0 0 0
DGW
50.2
50.2
49.82 51.04 49.82 2,080,800 0 0 0
DHA
46.4
46.4
46.97 46.97 46.20 225,900 0 0 0
DHB
10
10
10.60 10.80 10 53,200 0 0 0
DHC
42.2
42.2
42.80 43.10 42.12 349,600 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
107.8
107.8
108.22 108.59 107.75 6,700 0 0 0
DHM
10.3
10.3
10 10.45 10 51,000 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 11 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 0 0 0 0
DHT
27.3
27.3
27.30 27.70 26.80 155,400 0 0 0
DID
4
4
4 4 4 24,500 0 0 0
DIG
32.2
32.2
32.20 33.40 31.70 31,924,800 0 0 0
DIH
24.7
24.7
24.70 24.70 23.83 7,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 353,000 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.30 2.30 2.27 2,318,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
62.7
62.7
62.68 62.68 62.68 0 0 0 0
DMN
6
6
5.60 6 5.60 34,000 0 0 0
DMS
8.5
8.5
8.50 8.50 8.50 615 0 0 0
DNA
23.6
23.6
23.14 23.61 23.14 4,100 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 0 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 4 0 0 0
DNH
55.5
55.5
55.54 55.54 55.54 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 200 0 0 0
DNT
34.1
34.1
34.11 34.11 34.11 0 0 0 0
DNW
27.6
27.6
27.55 27.55 27.55 25 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 18,600 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.4
33.4
32.81 33.38 32.61 7,100 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
70
70
70.40 70.70 70 2,800 0 0 0
DPG
48.2
48.2
45.31 48.36 44.13 2,499,000 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
34.3
34.3
34.87 34.97 34.21 2,581,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
42.5
42.5
42.55 43.25 42.20 1,030,500 0 0 0
DQC
15.5
15.5
15.40 15.45 15.30 17,900 0 0 0
DRC
33.4
33.4
34.11 34.20 33.32 1,968,200 0 0 0
DRG
9.8
9.8
9.70 10.20 9.70 14,803 0 0 0
DRH
4.8
4.8
4.85 4.86 4.75 1,581,500 0 0 0
DRI
13.1
13.1
13.44 13.53 13.05 744,900 0 0 0
DRL
63.7
63.7
63.69 63.69 63.69 300 0 0 0
DS3
5
5
4.90 5 4.80 10,100 0 0 0
DSC
24.8
24.8
24.80 24.90 24.30 190,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
56.5
56.5
56.60 56.70 56.20 4,600 0 0 0
DST
4
4
4 4 3.90 133,400 0 0 0
DTA
4.6
4.6
4.80 4.80 4.47 137,500 0 0 0
DTB
9.8
9.8
9.79 9.79 9.79 200 0 0 0
DTC
4.2
4.2
4.20 4.30 4 5,800 0 0 0
DTD
25.1
25.1
25.83 25.83 25.04 844,200 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.7
3.7
3.70 3.70 3.50 134,500 0 0 0
DTK
10.9
10.9
10.95 10.95 10.95 0 0 0 0
DTL
14.2
14.2
14.20 14.20 14.20 500 0 0 0
DTP
122.5
122.5
109.14 122.53 109.14 4,400 0 0 0
DTT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.5
11.5
11.50 11.50 11.50 300 0 0 0
DVG
3
3
3.10 3.10 2.90 424,800 0 0 0
DVM
9.5
9.5
9.58 9.58 9.50 204,300 0 0 0
DVN
18.0
18.0
18.01 18.11 18.01 18,400 0 0 0
DVP
73.0
73.0
73.39 73.49 71.88 6,300 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 500 0 0 0
DXG
20.1
20.1
20 20.40 19.40 26,501,300 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
13.5
13.5
13.79 13.79 13.41 380,200 0 0 0
DXS
8.0
8.0
8.11 8.11 7.81 4,111,000 0 0 0
DXV
4.4
4.4
4.10 4.41 4.10 48,200 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 4,500 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.9
17.9
18.05 18.15 17.90 7,030,200 0 0 0
EIC
21.8
21.8
22.01 22.01 21.82 500 0 0 0
EID
23.0
23.0
23.11 23.21 22.92 19,900 0 0 0
EIN
3.7
3.7
3.80 3.80 3.70 17,200 0 0 0
ELC
23.8
23.8
24.20 24.20 23.65 1,107,300 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.7
21.7
21.77 21.77 21.68 230 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.7
15.7
15.94 15.94 15.48 500 0 0 0
EVE
13.7
13.7
14.08 14.08 13.75 95,900 0 0 0
EVF
15.9
15.9
16.25 16.35 15.90 6,580,700 0 0 0
EVG
5.4
5.4
5.42 5.55 5.42 5,895,500 0 0 0
EVS
8.4
8.4
8.50 8.60 8.30 451,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.50 4.50 4.46 29,000 0 0 0
FCN
15.6
15.6
16 16 15.50 2,354,200 0 0 0
FCS
7.1
7.1
7.30 7.30 7.10 1,600 0 0 0
FDC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.4
27.4
27.43 27.43 27.43 99 0 0 0
FIC
11.8
11.8
12.10 12.10 11.81 4,500 0 0 0
FID
2.6
2.6
2.70 2.70 2.50 283,500 0 0 0
FIR
9.4
9.4
9.38 9.45 9.17 1,021,000 0 0 0
FIT
4.7
4.7
4.76 4.80 4.68 1,796,600 0 0 0
FMC
48.0
48.0
48.88 48.88 47.25 56,900 0 0 0
FOC
76.1
76.1
76.11 76.11 76.02 5,100 0 0 0
FOX
57.5
57.5
57.80 57.80 57.20 52,949 0 0 0
FPT
98.5
98.5
99.32 100.01 98.45 2,359,500 0 0 0
FRC
24.9
24.9
24 24.90 24 2,800 0 0 0
FRT
149
149
148.40 150 143.70 1,018,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
44.2
44.2
44.69 45.26 44.06 1,528,300 0 0 0
G36
7.7
7.7
7.70 7.80 7.60 219,700 0 0 0
GAS
74.2
74.2
74.62 74.99 73.80 751,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
GDA
23.5
23.5
23.60 23.60 23.40 61,444 0 0 0
GDT
26.9
26.9
26.70 26.90 26.55 32,800 0 0 0
GDW
24.2
24.2
24.24 24.24 24.24 0 0 0 0
GEE
28.7
28.7
30.61 31.50 26.78 73,200 0 0 0
GEG
13.3
13.3
13.29 13.48 13.05 1,460,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
24.2
24.2
24.55 24.70 23.90 27,005,100 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.40 29.40 29.30 2,700 0 0 0
GIC
15.2
15.2
15.20 16.10 15 7,100 0 0 0
GIL
37.4
37.4
37.50 37.50 36.50 1,021,400 0 0 0
GKM
31.4
31.4
31 31.60 28.40 1,298,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9
9
8.93 9 8.93 1,100 0 0 0
GMD
77.7
77.7
78.88 78.88 77.22 741,700 0 0 0
GMH
10.0
10.0
9.98 10 9.96 111,300 0 0 0
GMX
18.1
18.1
18.05 18.15 18.05 2,100 0 0 0
GND
27.9
27.9
27.89 27.89 27.89 1 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
21.2
21.2
21.37 21.37 17.06 2,801 0 0 0
GSP
10.9
10.9
10.95 11.05 10.86 253,300 0 0 0
GTA
11.3
11.3
11.25 11.25 11.16 3,600 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
33.1
33.1
34.15 34.40 33.10 5,221,500 0 0 0
GVT
76.2
76.2
80.93 80.93 76.17 2,100 0 0 0
H11
8.1
8.1
7.40 8.70 7.40 41,400 0 0 0
HAC
14.2
14.2
14.50 14.50 12.40 5,443 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
17.8
17.8
22 22 17.80 2,500 0 0 0
HAG
12.7
12.7
12.65 12.80 12.60 6,912,400 0 0 0
HAH
37.0
37.0
37.48 37.65 36.96 1,719,900 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 1,701 0 0 0
HAN
10.2
10.2
10.20 10.20 10.20 200 0 0 0
HAP
4.8
4.8
4.84 4.84 4.78 124,300 0 0 0
HAR
4.7
4.7
4.52 4.73 4.49 1,619,700 0 0 0
HAS
7.3
7.3
7.34 7.34 7.34 100 0 0 0
HAT
51
51
51 51 51 0 0 0 0
HAV
3
3
3 3 3 3,800 0 0 0
HAX
13.2
13.2
13.19 13.23 12.98 412,600 0 0 0
HBC
8.4
8.4
8.38 8.43 8.30 1,715,000 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
7.1
7.1
7.17 7.17 7.00 95,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.1
28.1
28.30 28.30 24.54 12,400 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.90 10.90 10.60 600 0 0 0
HCD
11.0
11.0
11.10 11.10 10.70 789,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.7
28.7
28.65 29.09 28.36 8,164,100 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 18,600 0 0 0
HD6
18.8
18.8
18.50 18.80 18.50 63,000 0 0 0
HD8
7.8
7.8
7.85 7.85 7.67 6,700 0 0 0
HDA
4.5
4.5
4.50 4.50 4.50 11,500 0 0 0
HDB
22.4
22.4
22.48 22.86 22.43 6,108,000 0 0 0
HDC
27.5
27.5
27.49 28.02 27.24 4,016,600 0 0 0
HDG
26.4
26.4
26.59 26.63 25.96 3,565,600 0 0 0
HDM
28.9
28.9
29.16 29.16 28.87 7,200 0 0 0
HDP
17.7
17.7
16.68 17.70 16.68 7,631 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 100 0 0 0
HEC
52.9
52.9
52.90 52.90 52.90 100 0 0 0
HEJ
11
11
11 11 11 500 0 0 0
HEP
13.1
13.1
12.94 13.12 12.94 3,000 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
49.5
49.5
49.50 49.50 49.50 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
83.7
83.7
83.70 83.70 83.70 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.30 10.40 10.20 168,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.7
4.7
4.57 4.81 4.50 3,218,500 0 0 0
HHV
14.7
14.7
14.90 15.05 14.71 7,076,100 0 0 0
HID
3.0
3.0
2.98 2.98 2.92 118,000 0 0 0
HIG
8.5
8.5
9 9 8.50 4,200 0 0 0
HII
6.1
6.1
6.19 6.25 6.13 38,700 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 3,002 0 0 0
HJS
32.6
32.6
32.71 32.71 32.61 200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.9
3.9
4 4 3.90 500 0 0 0
HLB
277.6
277.6
277.58 277.58 277.58 0 0 0 0
HLC
12.9
12.9
13.27 13.46 12.89 12,300 0 0 0
HLD
28.2
28.2
28.40 28.40 27.60 54,000 0 0 0
HLR
14
14
14 14 14 4,101 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
11.54 11.63 11.26 70,600 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
14.5
14.5
13.50 14.50 13.50 200 0 0 0
HMR
17
17
17.50 18.80 17 317,698 0 0 0
HMS
44.3
44.3
43.50 44.30 43 17,700 0 0 0
HNB
11.3
11.3
11.33 11.33 11.33 0 0 0 0
HND
14.2
14.2
14.30 14.30 14.20 2,900 0 0 0
HNG
4.1
4.1
4.11 4.18 4.09 3,748,000 0 0 0
HNI
20.0
20.0
19.63 20.01 19.63 200 0 0 0
HNM
9.4
9.4
9.50 9.50 9.30 80,600 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.20 22,200 0 0 0
HPB
15.7
15.7
15.71 15.71 15.71 600 0 0 0
HPD
24.5
24.5
24.46 24.65 24.07 22,500 0 0 0
HPG
26.9
26.9
27.23 27.32 26.86 26,371,300 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
63.0
63.0
62.70 63.19 61.54 4,613 0 0 0
HPT
15.1
15.1
15.20 15.20 15.10 2,400 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.5
7.5
7.50 7.63 7.40 5,327,500 0 0 0
HQC
4.3
4.3
4.33 4.39 4.28 7,482,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.9
49.9
49.85 49.85 49.85 0 0 0 0
HRT
6.9
6.9
7.10 7.10 6.70 13,200 0 0 0
HSG
22.6
22.6
22.95 23.04 22.61 10,494,200 0 0 0
HSL
5.3
5.3
5.35 5.35 5.25 154,700 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 0 0 0 0
HSV
5.8
5.8
5.90 5.90 5.60 194,706 0 0 0
HT1
13.3
13.3
13.45 13.45 12.90 801,900 0 0 0
HTC
23.6
23.6
23.46 23.76 21.70 2,500 0 0 0
HTE
6.1
6.1
5.70 6.10 5.40 26,600 0 0 0
HTG
30.9
30.9
30.71 30.89 30.66 6,300 0 0 0
HTI
15.8
15.8
15.80 15.80 15.80 1,500 0 0 0
HTL
13.7
13.7
13.47 13.82 13.47 12,500 0 0 0
HTN
16
16
16.30 16.45 15.90 1,506,600 0 0 0
HTP
12.3
12.3
12.10 12.30 12 188,100 0 0 0
HTV
8.7
8.7
8.72 8.72 8.72 7,200 0 0 0
HU1
5.3
5.3
5.33 5.33 5.33 0 0 0 0
HU4
12.2
12.2
12.10 12.40 11.90 21,600 0 0 0
HUB
19.3
19.3
19.37 19.52 19.18 103,500 0 0 0
HUG
34.1
34.1
34.80 34.80 34.13 600 0 0 0
HUT
19
19
19.30 19.40 19 3,302,000 0 0 0
HVA
6.2
6.2
6 6.20 5.90 4,900 0 0 0
HVH
5.0
5.0
5.07 5.08 4.90 170,900 0 0 0
HVN
15
15
14.20 15 14 2,446,100 0 0 0
HVT
66.8
66.8
69.76 69.76 66.83 5,900 0 0 0
HVX
3
3
2.97 3.02 2.97 11,200 0 0 0
HWS
13.8
13.8
14.14 14.14 13.76 9,600 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.3
27.3
27.30 27.30 27.30 0 0 0 0
ICF
5.9
5.9
6.30 6.30 5.80 48,800 0 0 0
ICG
7.7
7.7
7.60 7.70 7.50 5,600 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
40.7
40.7
40.70 40.80 40.70 1,500 0 0 0
ICT
11.6
11.6
11.43 11.67 11.43 33,400 0 0 0
IDC
56.2
56.2
56.76 56.76 55.99 2,057,700 0 0 0
IDI
10.6
10.6
10.88 10.88 10.58 2,586,400 0 0 0
IDJ
6.1
6.1
6.20 6.20 6 776,000 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37
37
37 37.20 36.90 28,900 0 0 0
IFS
31.7
31.7
31.59 31.69 31.59 5,200 0 0 0
IHK
15.7
15.7
15.67 15.67 15.67 0 0 0 0
IJC
15.5
15.5
15.80 15.85 15.45 2,965,300 0 0 0
ILA
5.7
5.7
5.60 5.70 5.50 32,700 0 0 0
ILB
30.2
30.2
30.34 30.34 30.15 18,600 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
12.4
12.4
12.50 12.50 10.60 3,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.3
30.3
30.08 30.35 30.08 23,000 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
47.0
47.0
46.63 47.01 46.63 1,400 0 0 0
IPA
15.8
15.8
16 16 15.70 239,600 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
23.3
23.3
23.43 23.43 23.14 5,100 0 0 0
IST
29.1
29.1
26.33 29.15 26.33 400 0 0 0
ITA
5.9
5.9
6 6 5.91 2,726,600 0 0 0
ITC
11.9
11.9
12.15 12.20 11.65 1,375,300 0 0 0
ITD
9.9
9.9
10.10 10.10 9.90 25,800 0 0 0
ITQ
3
3
3.20 3.20 3 440,900 0 0 0
ITS
4
4
3.90 4 3.90 4,700 0 0 0
IVS
13.1
13.1
12.90 13.10 12.60 320,100 0 0 0
JVC
3.5
3.5
3.52 3.52 3.46 280,200 0 0 0
KBC
33.7
33.7
34.35 34.45 33.50 11,676,000 0 0 0
KCB
7.5
7.5
7.67 7.67 7.20 1,800 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 500 0 0 0
KDC
57.1
57.1
56.54 57.18 56.54 750,100 0 0 0
KDH
37.4
37.4
37.25 37.90 37.05 3,137,100 0 0 0
KDM
18.7
18.7
17.85 18.69 17.29 10,100 0 0 0
KGM
6.9
6.9
7.04 7.13 6.85 12,100 0 0 0
KHD
8
8
8 8 8 200 0 0 0
KHG
6.3
6.3
6.33 6.37 6.21 5,947,200 0 0 0
KHP
9.1
9.1
9.19 9.19 9.11 74,000 0 0 0
KHS
11.7
11.7
11.70 11.70 11.70 100 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
KLB
11.7
11.7
11.80 12.10 11.60 47,300 0 0 0
KMR
3.5
3.5
3.53 3.54 3.51 84,800 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.7
37.7
37.80 37.80 37.40 337,400 0 0 0
KPF
4.0
4.0
4.06 4.09 3.95 471,900 0 0 0
KSB
25.6
25.6
26.05 26.35 25.60 1,446,900 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 300 0 0 0
KSF
40.5
40.5
40.50 40.50 40.40 22,900 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3
3
3 3 2.90 182,600 0 0 0
KST
12.5
12.5
13.52 13.52 12.47 2,500 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
47.8
47.8
48 48 47.50 400 0 0 0
KTT
4
4
3.80 4 3.70 2,600 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.83 20.83 20.83 0 0 0 0
L12
4.2
4.2
4.20 4.30 4 35,200 0 0 0
L14
43.3
43.3
43.66 43.95 42.87 301,100 0 0 0
L18
42.6
42.6
42.37 43.73 42.37 200,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.90 3.90 3.60 3,700 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.2
14.2
14.20 14.30 14.10 5,500 0 0 0
LAI
36
36
34.50 36 34.50 5,300 0 0 0
LAS
21.4
21.4
21.71 22.28 21.13 1,337,400 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26 26.10 26 52,100 0 0 0
LBM
20.9
20.9
21.28 21.28 20.75 13,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.1
13.1
13.26 13.31 12.93 7,942,300 0 0 0
LCM
2.7
2.7
2.80 2.90 2.70 164,900 0 0 0
LDG
3.1
3.1
2.98 3.09 2.96 5,317,900 0 0 0
LDP
19.5
19.5
18.20 20.50 17.10 28,600 0 0 0
LDW
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LEC
6.5
6.5
6.65 6.65 6.50 1,300 0 0 0
LG9
5.2
5.2
6.20 6.20 5.20 1,100 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 100 0 0 0
LGL
3.8
3.8
3.83 3.85 3.80 96,100 0 0 0
LGM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
LHC
46.8
46.8
46.38 46.77 46.09 10,800 0 0 0
LHG
35.3
35.3
35.35 35.49 34.92 346,700 0 0 0
LIC
22
22
20.80 23.20 20.80 71,500 0 0 0
LIG
4
4
4 4.10 3.90 729,600 0 0 0
LIX
34.2
34.2
33.36 34.58 33.12 26,700 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 4,900 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.60 101,900 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
17.1
17.1
17.25 17.35 17.05 3,477,500 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.7
8.7
8.10 8.70 8.10 24,485 0 0 0
LSS
10.8
10.8
10.98 10.98 10.79 508,700 0 0 0
LTG
25.6
25.6
25.50 25.60 25.30 217,600 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 200 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
15.20 15.20 13.60 164,600 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
23.3
23.3
23.68 23.73 23.29 27,793,500 0 0 0
MBG
4.3
4.3
4.50 4.50 4.20 1,854,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.5
24.5
24.86 24.86 24.44 3,894,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.2
8.2
8.21 8.21 8.04 2,500 0 0 0
MCH
134.1
134.1
131.95 134.09 130.29 31,000 0 0 0
MCM
39.9
39.9
40.57 40.76 39.79 139,171 0 0 0
MCO
21
21
22.20 22.40 20.50 134,300 0 0 0
MCP
32.8
32.8
33.40 33.40 32.80 6,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.8
11.8
11.84 12.31 11.84 22,500 0 0 0
MDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 0 0 0 0
MEC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MED
24.2
24.2
24.16 24.16 24.16 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
25 25 24.80 4,900 0 0 0
MGC
4.8
4.8
4.82 4.82 4.82 9,500 0 0 0
MGG
28.2
28.2
32 32 28.20 1,900 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MHC
9.8
9.8
9.56 9.80 9.45 389,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 300 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.8
16.8
16.85 16.89 16.80 160,600 0 0 0
MKV
9.2
9.2
9.10 9.20 9.10 700 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
11
11
10.80 11 10.50 400 0 0 0
MML
27.5
27.5
27.50 27.50 27.40 10,800 0 0 0
MNB
24.4
24.4
24.35 24.35 24.35 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.2
17.2
17.40 17.40 17.20 111,200 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
18.6
18.6
18.26 20.66 18.26 9,600 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.1
11.1
11.23 11.23 11.08 4,895,000 0 0 0
MSH
47.0
47.0
46 47.20 46 262,800 0 0 0
MSN
73.4
73.4
73.10 74.50 73 3,739,000 0 0 0
MSR
15
15
15.60 15.70 15 321,300 0 0 0
MST
6.8
6.8
6.90 7 6.60 2,489,000 0 0 0
MTA
4.4
4.4
3.80 4.40 3.80 42,259 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
13.1
13.1
13.90 13.90 13.10 1,600 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 500 0 0 0
MTL
5
5
5.10 5.10 5 31,000 0 0 0
MTP
12.5
12.5
12.38 12.47 12.38 2,700 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.4
15.4
15.41 15.41 15.41 100 0 0 0
MVB
19.8
19.8
19.18 19.84 19.08 500 0 0 0
MVC
11.7
11.7
11.10 11.90 10.10 10,500 0 0 0
MVN
16.7
16.7
16.70 16.70 16.70 1,201 0 0 0
MWG
50.3
50.3
49.61 50.30 48.61 13,048,500 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.9
15.9
15.45 16 15.45 294,400 0 0 0
NAG
12.6
12.6
12.60 12.70 12.40 481,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.2
15.2
15.29 15.29 15.16 2,700 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.9
24.9
25 25.50 24.80 410,500 0 0 0
NBC
13.2
13.2
12.96 13.34 12.68 293,195 0 0 0
NBE
11.7
11.7
11.80 11.80 11.70 2,800 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.0
14.0
14.03 14.03 14.03 1,500 0 0 0
NBW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
NCG
11.1
11.1
11.80 11.80 10.80 79,222 0 0 0
NCS
23.8
23.8
23.30 23.80 23.30 800 0 0 0
NCT
86.3
86.3
86.29 86.29 85.62 12,500 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 1,200 0 0 0
NDN
11.7
11.7
12 12 11.50 736,100 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 3,000 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 12,000 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 200 0 0 0
NED
8.8
8.8
8.60 8.80 8.30 461,700 0 0 0
NEM
21.2
21.2
21.20 21.20 21.20 100 0 0 0
NET
79.2
79.2
80.59 81.07 79.17 4,200 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
22
22
22 22.55 21.20 825,700 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
17.3
17.3
17.42 17.47 17.23 287,700 0 0 0
NHT
12.1
12.1
12.10 12.20 12.10 3,000 0 0 0
NJC
18.6
18.6
18.59 18.59 18.59 1,000 0 0 0
NKG
25.2
25.2
25.35 25.60 25.15 6,778,900 0 0 0
NLG
44.0
44.0
44.00 45.33 43.45 4,316,400 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 17.46 17.32 3,600 0 0 0
NNT
43.3
43.3
43.34 43.34 43.34 0 0 0 0
NO1
8
8
8.10 8.10 7.70 379,100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
17.7
17.7
17.66 17.66 17.66 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.20 5.20 5 523,800 0 0 0
NSC
75.0
75.0
74.66 74.95 74.56 600 0 0 0
NSH
4.9
4.9
4.90 5 4.80 24,700 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.4
7.4
8.00 8.09 7.43 400 0 0 0
NT2
23.6
23.6
24.35 24.50 23.60 2,548,300 0 0 0
NTC
211
211
210.60 211.10 209.50 21,800 0 0 0
NTF
23.9
23.9
23.89 23.89 23.89 0 0 0 0
NTH
59.2
59.2
59.13 59.23 59.13 1,100 0 0 0
NTL
19.9
19.9
19.15 20.28 19.10 1,555,500 0 0 0
NTP
39.1
39.1
38.70 39.23 38.52 74,400 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
8.9
8.9
8.79 9.26 8.79 700 0 0 0
NVB
10.3
10.3
10.40 10.40 10.20 174,200 0 0 0
NVL
17.5
17.5
17.60 17.90 17.40 47,239,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
20.3
20.3
20.30 20.30 17 230,500 0 0 0
OCB
12.0
12.0
12.08 12.17 12 2,579,700 0 0 0
OCH
6.7
6.7
6.70 6.70 6.70 28,000 0 0 0
ODE
44.4
44.4
44.40 44.60 44.30 27,700 0 0 0
OGC
6.4
6.4
6.44 6.50 6.40 278,400 0 0 0
OIL
9.9
9.9
9.87 9.87 9.67 513,800 0 0 0
ONE
5.8
5.8
6 6.20 5.80 13,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.4
22.4
22.11 22.39 22.11 4,500 0 0 0
ORS
15.1
15.1
15.36 15.45 15.04 2,695,900 0 0 0
PAC
34.7
34.7
32.50 34.65 32.50 140,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
24.1
24.1
23.80 24.24 23.60 1,723,100 0 0 0
PAP
23
23
23 23.10 23 6,700 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 90,723 0 0 0
PAT
99.0
99.0
99.97 99.97 97.49 22,791 0 0 0
PBC
7
7
7 7 6.90 11,200 0 0 0
PBP
11.8
11.8
11.80 11.80 11.60 1,700 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
28.2
28.2
28.55 28.65 28.10 4,219,200 0 0 0
PCC
19.7
19.7
19.70 19.70 19.70 3,400 0 0 0
PCE
17.9
17.9
17.86 17.86 17.86 1,000 0 0 0
PCF
5
5
5.20 5.30 5 2,900 0 0 0
PCG
6.8
6.8
6.70 6.80 6.70 5,200 0 0 0
PCH
8.9
8.9
8.91 9 8.64 40,900 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.7
9.7
9.50 9.70 9.40 8,800 0 0 0
PDB
9.5
9.5
9.52 9.52 9.52 0 0 0 0
PDC
5.9
5.9
5.60 5.90 5.60 2,800 0 0 0
PDN
113.0
113.0
113.78 113.78 112.99 300 0 0 0
PDR
29.4
29.4
29.00 30.04 28.28 17,130,400 0 0 0
PDV
9.7
9.7
9.65 9.73 9.56 18,000 0 0 0
PEG
7.3
7.3
7.40 7.40 7.30 440 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
39.1
39.1
39.05 39.05 39.05 0 0 0 0
PET
27.2
27.2
27.50 27.90 26.90 1,113,700 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 229,000 0 0 0
PGB
19
19
19.30 19.30 19 20,429 0 0 0
PGC
13.7
13.7
13.61 13.80 13.61 29,000 0 0 0
PGD
35.9
35.9
35.94 35.94 35.94 200 0 0 0
PGI
26.3
26.3
23.71 26.54 23.66 14,700 0 0 0
PGN
6.6
6.6
6.70 6.70 6.60 800 0 0 0
PGS
27.4
27.4
26.59 27.67 26.59 65,200 0 0 0
PGT
3.8
3.8
3.80 3.90 3.60 15,000 0 0 0
PGV
21.5
21.5
21.65 21.70 21.45 16,300 0 0 0
PHC
6.3
6.3
6.45 6.45 6.32 145,100 0 0 0
PHH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PHN
60.0
60.0
59.96 59.96 59.96 0 0 0 0
PHP
21.9
21.9
22.04 22.04 21.84 4,400 0 0 0
PHR
62.6
62.6
62.70 63.80 62.60 507,100 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
24.1
24.1
24.07 24.07 24.07 0 0 0 0
PIC
16.2
16.2
16.20 16.20 16.20 10,000 0 0 0
PIS
11
11
11 11 11 100 0 0 0
PIT
6.5
6.5
6.90 6.90 6.51 9,700 0 0 0
PIV
2.9
2.9
3 3.10 2.80 436,900 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PLA
5.4
5.4
5.50 5.60 5.40 5,400 0 0 0
PLC
32.4
32.4
32.97 33.26 32.11 293,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.13 5.13 5.01 34,300 0 0 0
PLX
35.8
35.8
36.18 36.18 35.66 962,700 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 1,000 0 0 0
PMC
76.3
76.3
75.85 76.33 75.85 200 0 0 0
PMG
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.9
12.9
12.92 12.92 12.92 0 0 0 0
PMS
30.2
30.2
29.41 30.24 29.41 1,000 0 0 0
PMT
7.7
7.7
7.71 7.71 7.71 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 200 0 0 0
PNC
8.7
8.7
8.70 8.70 8.67 1,600 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
21.8
21.8
18.20 21.80 18.20 408 0 0 0
PNJ
97.5
97.5
96.80 97.90 96.60 773,500 0 0 0
PNP
18.1
18.1
18.05 18.05 18.05 1,400 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
15
15
15.20 15.20 14.90 16,700 0 0 0
POT
18.4
18.4
18.10 18.40 18.10 400 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
POW
11.3
11.3
11.40 11.45 11.25 8,110,600 0 0 0
PPC
13.8
13.8
13.85 13.85 13.70 241,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.0
26.0
26.08 26.08 25.79 40,800 0 0 0
PPP
17.8
17.8
17.50 17.80 16.70 400 0 0 0
PPS
10.7
10.7
10.60 10.70 10.50 9,400 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.2
24.2
23.98 24.18 23.98 4,500 0 0 0
PRE
17.6
17.6
17.57 17.57 17.57 5,500 0 0 0
PRT
11.6
11.6
11.60 11.60 11.50 4,503 0 0 0
PSB
5.8
5.8
5.70 5.80 5.40 6,500 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
13.7
13.7
13.80 13.80 13.70 7,100 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSH
7.6
7.6
7.79 7.81 7.61 331,700 0 0 0
PSI
8.9
8.9
9 9 8.80 114,100 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9.2
9.2
9 9.20 9 9,500 0 0 0
PSW
7.5
7.5
7.53 7.53 7.53 200 0 0 0
PTB
61.0
61.0
61.63 62.03 60.84 355,400 0 0 0
PTC
5.9
5.9
6.16 6.16 5.92 13,200 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 5,000 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
34.2
34.2
34.30 34.30 34.20 1,200 0 0 0
PTL
4.2
4.2
4.35 4.38 4.18 948,900 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTT
8
8
8.10 8.10 8 408 0 0 0
PTV
5.6
5.6
5.60 6.20 5.60 94,100 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.1
3.1
3.10 3.10 3 70,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
25.6
25.6
26 26.20 25.40 407,100 0 0 0
PVC
15.6
15.6
15.60 15.90 15.50 2,847,400 0 0 0
PVD
33.6
33.6
34.05 34.45 33.55 7,512,600 0 0 0
PVG
8.7
8.7
8.67 8.85 8.58 55,500 0 0 0
PVI
46.8
46.8
47.41 47.88 46.57 17,300 0 0 0
PVM
14.5
14.5
14.40 14.50 14.20 8,900 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 5,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
42.9
42.9
42.80 44.40 42.60 10,829,600 0 0 0
PVT
26.1
26.1
26.41 26.55 26.09 3,303,800 0 0 0
PWA
3.6
3.6
3.60 3.70 3.60 3,700 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3.4
3.4
3.70 3.70 3.40 223,700 0 0 0
PXL
13.9
13.9
13 14.20 12.80 745,400 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.9
4.9
5.10 5.20 4.70 478,100 0 0 0
PXT
4.6
4.6
4.70 4.80 4.50 122,800 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
12.4
12.4
12.65 12.80 11.80 1,120,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
30
30
33 33 30 200 0 0 0
QNC
7.2
7.2
7.40 7.40 6.90 15,000 0 0 0
QNP
31.5
31.5
31.53 31.53 31.53 1,800 0 0 0
QNS
45.9
45.9
46.42 46.51 45.85 659,200 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.2
7.2
7.18 7.18 7.18 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
15.7
15.7
15.90 15.90 15.50 345,900 0 0 0
RAL
129.6
129.6
120.68 129.56 120.68 98,600 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6
6
6.20 6.20 6 1,900 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
RCL
12.1
12.1
12.10 12.20 12.10 5,300 0 0 0
RDP
5.9
5.9
6.27 6.30 5.86 1,168,400 0 0 0
REE
53.8
53.8
54.34 54.51 53.74 943,000 0 0 0
RIC
4.1
4.1
4 4.10 4 2,100 0 0 0
RTB
20
20
21.90 21.90 20 5,700 0 0 0
S4A
37.7
37.7
37.73 37.73 37.73 0 0 0 0
S55
47.7
47.7
46.71 47.69 46.71 2,600 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
8.5
8.5
8.50 8.50 8.50 100 0 0 0
S99
12.8
12.8
12.67 12.86 12.29 618,800 0 0 0
SAB
54.6
54.6
54.36 54.74 54.36 991,100 0 0 0
SAC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SAF
60.9
60.9
60.90 60.90 60.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.6
6.6
6.70 6.72 6.55 350,900 0 0 0
SAS
25.1
25.1
25.05 25.05 25.05 1,700 0 0 0
SAV
13.2
13.2
13.10 13.27 12.93 45,500 0 0 0
SBA
30.0
30.0
30.00 30.05 29.54 38,400 0 0 0
SBB
15.3
15.3
15.30 15.30 15 21,000 0 0 0
SBD
8
8
8 8 8 100 0 0 0
SBG
16.4
16.4
16.05 16.40 15.95 399,500 0 0 0
SBH
61.1
61.1
61.10 61.10 61.10 0 0 0 0
SBM
28.1
28.1
28.11 28.11 28.11 0 0 0 0
SBR
8.7
8.7
8.71 8.71 8.71 2,726 0 0 0
SBS
7.7
7.7
7.70 7.80 7.60 1,369,300 0 0 0
SBT
12.2
12.2
12.30 12.40 12.15 2,963,400 0 0 0
SBV
10.6
10.6
10.60 11 10.55 8,200 0 0 0
SC5
19.0
19.0
18.81 18.96 18.76 8,000 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.7
65.7
65.80 65.90 65.60 49,400 0 0 0
SCI
13.8
13.8
13.80 13.90 13.70 63,100 0 0 0
SCJ
4
4
4 4 4 29,800 0 0 0
SCL
36.5
36.5
37 37.80 36 71,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.9
7.9
7.94 8.04 7.80 3,846,200 0 0 0
SCS
76.3
76.3
71.61 76.25 71.51 598,100 0 0 0
SCY
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
SD3
6.2
6.2
5.80 6.20 5.80 709 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 19,300 0 0 0
SD6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD7
3.5
3.5
3.60 3.60 3.50 1,500 0 0 0
SD9
9
9
8.90 9 8.80 53,400 0 0 0
SDA
6.4
6.4
6.50 6.50 6.30 89,000 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.1
2.1
2.20 2.20 2.10 11,900 0 0 0
SDG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.1
23.1
23.10 23.10 23.10 900 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
31.9
31.9
31.94 31.94 31.94 1,000 0 0 0
SEA
34.2
34.2
34.20 34.20 34.20 200 0 0 0
SEB
50.6
50.6
50.62 50.62 50.62 3,200 0 0 0
SED
18.3
18.3
18.27 18.46 18.27 1,000 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
12.6
12.6
13.31 13.31 12.63 22,100 0 0 0
SFI
34.5
34.5
34.48 34.95 33.77 20,700 0 0 0
SFN
19.6
19.6
19.63 19.63 19.63 100 0 0 0
SGB
13.2
13.2
13.18 13.18 13.18 5,538 0 0 0
SGC
71.3
71.3
71.28 71.28 71.28 0 0 0 0
SGD
13
13
13 13 13 3,000 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SGN
72.7
72.7
73.54 73.54 72.67 26,100 0 0 0
SGP
19.9
19.9
20.20 20.20 19.80 68,600 0 0 0
SGR
22.3
22.3
21.70 22.45 21.30 58,600 0 0 0
SGT
12.4
12.4
12.45 12.45 12.20 76,700 0 0 0
SHA
4.6
4.6
4.70 4.77 4.62 17,700 0 0 0
SHB
10.7
10.7
10.82 10.82 10.73 14,842,200 0 0 0
SHC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SHE
9
9
9.10 9.10 9 200 0 0 0
SHI
14.9
14.9
14.90 14.90 14.80 300,900 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SHP
33.2
33.2
33.10 33.20 33 5,300 0 0 0
SHS
20.4
20.4
20.30 20.90 20.30 20,885,300 0 0 0
SID
13
13
12.10 13.70 12.10 4,200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SIV
38.4
38.4
38.42 38.42 38.42 100 0 0 0
SJ1
10.7
10.7
10.67 10.67 10.67 500 0 0 0
SJD
15
15
15 15.10 15 61,200 0 0 0
SJE
20.4
20.4
20.50 20.50 20.30 30,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.7
13.7
13.70 13.70 13.70 100 0 0 0
SJM
7.2
7.2
7 7.20 7 5,300 0 0 0
SJS
72.7
72.7
73.10 73.40 72 389,100 0 0 0
SKG
15.2
15.2
14.93 15.49 14.80 1,864,900 0 0 0
SKH
29
29
29.20 29.20 29 4,100 0 0 0
SKV
43.0
43.0
43.31 43.68 38.36 16,800 0 0 0
SLS
163.4
163.4
165 165.60 162.30 14,200 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.0
34.0
34.13 34.13 33.95 65,000 0 0 0
SMC
11.2
11.2
11.40 11.55 11.15 1,005,300 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.3
5.3
5.20 5.30 5.20 1,300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 400 0 0 0
SNZ
33
33
33.10 33.50 31.60 23,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.6
16.6
17 17 16.60 300 0 0 0
SPC
11.4
11.4
11.60 11.60 11.40 200 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 7,600 0 0 0
SPM
11
11
10.85 11.55 10.85 1,900 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 70,000 0 0 0
SRB
2.1
2.1
2.20 2.20 2 9,600 0 0 0
SRC
28.3
28.3
28.30 28.30 28.30 200 0 0 0
SRF
9.8
9.8
9.52 9.89 9.40 107,600 0 0 0
SRT
5.9
5.9
5.70 5.90 5.70 2,300 0 0 0
SSB
19.4
19.4
19.48 19.53 19.22 1,371,800 0 0 0
SSC
29.8
29.8
31.15 31.15 29.82 1,600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
10.90 10.90 9.70 400 0 0 0
SSH
65.5
65.5
65.50 65.60 65.30 54,700 0 0 0
SSI
37.7
37.7
38.05 38.20 37.65 24,883,900 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
10.3
10.3
10.20 10.45 10.20 294,300 0 0 0
STB
29.7
29.7
30.10 30.20 29.65 30,271,800 0 0 0
STC
17.2
17.2
17 17.20 17 2,900 0 0 0
STG
49.4
49.4
49.40 49.40 49.40 3,100 0 0 0
STH
9.6
9.6
10.10 10.20 9.10 33,400 0 0 0
STK
33.5
33.5
34.80 34.80 33.50 49,200 0 0 0
STP
9.3
9.3
8.90 9.30 8.90 900 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.7
27.7
27.67 27.67 27.67 600 0 0 0
SVD
3.1
3.1
2.90 3.05 2.88 277,000 0 0 0
SVG
5.1
5.1
5.10 5.10 5.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.8
3.8
3.70 3.90 3.70 2,200 0 0 0
SVT
9.8
9.8
9.97 9.97 9.75 7,400 0 0 0
SWC
25.6
25.6
25.50 25.60 25.50 30,100 0 0 0
SZB
39.3
39.3
39.49 40.34 39.11 4,600 0 0 0
SZC
42.3
42.3
42.79 43.13 42.16 1,319,700 0 0 0
SZE
12.2
12.2
11.90 12.20 11.90 800 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
42.3
42.3
41.80 42.30 41.80 500 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
7
7
7 7 7 1,500 0 0 0
TA9
14.3
14.3
15.10 15.40 14.30 140,100 0 0 0
TAL
20.1
20.1
20.08 20.17 19.99 12,200 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
10.5
10.5
10.55 10.55 10.55 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
37.15 37.15 37.15 1,500 0 0 0
TBD
73.6
73.6
73.60 73.60 73.60 100 0 0 0
TBH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 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
10.3
10.3
10.01 10.40 10.01 278,600 0 0 0
TCB
22.3
22.3
22.55 22.67 22.28 10,756,900 0 0 0
TCD
6.5
6.5
6.57 6.61 6.51 1,274,600 0 0 0
TCH
16.5
16.5
15.70 16.75 15.40 21,851,100 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
36.1
36.1
36.09 36.09 36.00 18,700 0 0 0
TCM
40.6
40.6
40.82 40.86 40 1,113,700 0 0 0
TCO
10.1
10.1
10.50 10.50 10.10 6,000 0 0 0
TCR
3.8
3.8
3.81 3.81 3.81 0 0 0 0
TCT
26
26
26.15 26.40 26 5,700 0 0 0
TCW
28.4
28.4
27.92 28.38 27.92 3,700 0 0 0
TDB
37.7
37.7
37.57 37.66 37.38 6,800 0 0 0
TDC
9.1
9.1
9.15 9.17 9 451,700 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.8
3.8
3.88 3.88 3.81 34,000 0 0 0
TDH
4.0
4.0
3.96 4 3.90 178,200 0 0 0
TDM
44.5
44.5
44.85 44.85 44.10 500 0 0 0
TDN
12.0
12.0
11.83 12.09 11.83 45,500 0 0 0
TDP
30.6
30.6
30.68 30.68 30.59 80,300 0 0 0
TDS
14.2
14.2
14.53 14.61 14.23 10,900 0 0 0
TDT
7.1
7.1
7 7.10 6.90 37,000 0 0 0
TDW
48.5
48.5
46.61 49.46 46.61 48,600 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 200 0 0 0
TEG
8.8
8.8
8.90 8.90 8.55 44,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.2
10.2
10.20 10.20 9.80 8,300 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
4.9
4.9
4.90 4.90 4.90 0 0 0 0
THB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THD
35
35
35.10 35.20 35 3,502 0 0 0
THG
37.2
37.2
37.50 37.50 36.80 22,800 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 200 0 0 0
THT
12.6
12.6
12.50 12.59 12.41 54,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.7
9.7
8.54 9.68 8.54 3,100 0 0 0
TID
23.7
23.7
23.96 23.96 23.67 29,000 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.2
13.2
13.10 13.20 12.90 2,180,400 0 0 0
TIN
11.3
11.3
10.91 11.60 10.81 18,805 0 0 0
TIP
25.2
25.2
25.83 25.83 25.19 928,700 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 5,400 0 0 0
TIX
35.2
35.2
35.17 35.17 35.17 100 0 0 0
TJC
15.3
15.3
15.25 15.34 15.25 1,600 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
7 7 6.80 119,221 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TLD
4.9
4.9
5.02 5.09 4.89 387,600 0 0 0
TLG
48.8
48.8
48.62 48.91 48.32 96,700 0 0 0
TLH
8.5
8.5
8.52 8.66 8.43 1,040,200 0 0 0
TLI
6
6
6 6 6 400 0 0 0
TLP
6.8
6.8
7 7 6.80 200 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
76.7
76.7
70.43 77.13 70.43 63,900 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 500 0 0 0
TMG
56.8
56.8
56.83 56.83 56.83 500 0 0 0
TMP
71.7
71.7
71.80 71.80 71.70 5,300 0 0 0
TMS
53.6
53.6
53.06 53.56 53.06 300 0 0 0
TMT
12.1
12.1
11.95 12.10 11.80 14,500 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 3,400 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 0 0 0 0
TN1
12.2
12.2
11.89 12.24 11.80 5,300 0 0 0
TNA
5.9
5.9
5.67 5.97 5.55 146,700 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
55.8
55.8
55.83 55.83 55.83 0 0 0 0
TNG
20.5
20.5
20.71 20.80 20.43 2,049,300 0 0 0
TNH
20.4
20.4
20.89 20.94 19.59 797,800 0 0 0
TNI
2.7
2.7
2.74 2.75 2.70 230,800 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.8
5.8
5.93 5.93 5.70 344,600 0 0 0
TNW
11
11
11 11 11 700 0 0 0
TOS
46.1
46.1
46.14 46.43 45.56 84,900 0 0 0
TOT
18.1
18.1
18.15 18.15 18.15 0 0 0 0
TOW
16.9
16.9
16.86 16.86 16.86 4,900 0 0 0
TPB
17.9
17.9
18.00 18.05 17.81 11,405,700 0 0 0
TPC
5.8
5.8
5.52 5.78 5.52 600 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
TRA
81.8
81.8
81.84 81.84 81.84 300 0 0 0
TRC
38.5
38.5
38.50 38.50 38.10 7,900 0 0 0
TRS
25.3
25.3
25.35 25.43 25.35 300 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.9
4.9
5 5.10 4.90 19,500 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52.9
52.9
52.74 53.23 52.74 15,200 0 0 0
TSC
3.6
3.6
3.58 3.59 3.54 855,900 0 0 0
TSD
7.5
7.5
6.50 7.50 6.50 400 0 0 0
TSG
16.2
16.2
13.90 18.72 13.90 1,500 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 100 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.1
8.1
8.20 8.20 8.09 293,800 0 0 0
TTC
10.9
10.9
10.90 10.90 10.90 9,500 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 0 0 0 0
TTE
10.2
10.2
10.15 10.15 10.15 0 0 0 0
TTF
4.2
4.2
4.21 4.25 4.14 1,807,300 0 0 0
TTG
11.8
11.8
10.30 11.80 10.30 87,400 0 0 0
TTH
4.6
4.6
4.60 4.70 4.50 668,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 500 0 0 0
TTN
9.7
9.7
9.39 9.68 9.39 120,500 0 0 0
TTP
71.7
71.7
71.58 71.66 71.58 6,200 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.2
34.2
34.20 34.20 34.20 0 0 0 0
TUG
15.5
15.5
15.76 15.76 15.47 3,000 0 0 0
TV1
21.4
21.4
20.94 21.43 20.94 1,100 0 0 0
TV2
43
43
43.60 43.70 42.60 759,700 0 0 0
TV3
12.5
12.5
12.80 12.80 12.50 5,300 0 0 0
TV4
13.9
13.9
14.20 14.20 13.70 6,400 0 0 0
TV6
8.1
8.1
6.80 8.10 6.80 18,800 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.1
8.1
8.30 8.30 7.96 1,220,000 0 0 0
TVC
8.7
8.7
9.10 9.10 8.50 1,272,500 0 0 0
TVD
13.6
13.6
13.39 13.57 13.39 137,600 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.20 6.20 6.10 124,100 0 0 0
TVS
22
22
22.32 22.32 21.82 88,800 0 0 0
TVT
16.2
16.2
16.06 16.20 15.96 3,500 0 0 0
TW3
13.4
13.4
13.36 13.36 13.36 200 0 0 0
TXM
4.2
4.2
4.10 4.20 4.10 3,800 0 0 0
TYA
9.7
9.7
9.72 9.72 9.72 5,000 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.70 9.80 9.70 8,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
18.5
18.5
18.48 18.48 18.48 100 0 0 0
UIC
40.2
40.2
40 40.20 39.80 15,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.4
9.4
9 9.40 8.70 7,900 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
17.8
17.8
17.83 17.83 17.83 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.9
11.9
12.17 12.17 11.41 2,500 0 0 0
V21
7.5
7.5
7.30 7.50 7.20 8,500 0 0 0
VAB
8
8
8.20 8.20 8 576,294 0 0 0
VAF
12.5
12.5
12.29 12.52 12.29 600 0 0 0
VAV
40.2
40.2
40.20 40.20 40.20 1,600 0 0 0
VBB
10
10
10.10 10.10 10 6,000 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 0 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
8.5
8.5
8.50 8.50 8.20 2,000 0 0 0
VC2
10.9
10.9
10.80 11 10.70 243,700 0 0 0
VC3
26.5
26.5
26.52 26.70 26.16 681,400 0 0 0
VC6
13.1
13.1
12.79 13.15 12.44 300 0 0 0
VC7
15.1
15.1
13.90 15.10 13.70 3,781,600 0 0 0
VC9
4.5
4.5
4.70 4.70 4.50 25,500 0 0 0
VCA
9.3
9.3
9.48 9.62 9.30 4,900 0 0 0
VCB
96
96
94.90 96 94.40 2,022,700 0 0 0
VCC
10.8
10.8
10.64 10.84 10.64 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
230.4
230.4
231.40 231.40 230.40 500 0 0 0
VCG
22.7
22.7
23.04 23.17 22.63 5,542,300 0 0 0
VCI
39.6
39.6
39.65 40.26 39.42 5,630,600 0 0 0
VCM
13.4
13.4
14 14 13.40 200 0 0 0
VCP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VCR
24
24
23.50 24 23.50 14,600 0 0 0
VCS
66.6
66.6
68.33 68.33 65.89 308,000 0 0 0
VCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCW
31.9
31.9
32 32 31.90 1,400 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
13.9
13.9
13.92 13.92 13.92 100 0 0 0
VDP
32.5
32.5
32.50 32.50 32.50 100 0 0 0
VDS
20
20
20.18 20.31 19.91 1,434,100 0 0 0
VDT
18.2
18.2
18.24 18.24 18.24 180 0 0 0
VE1
3.3
3.3
3.30 3.30 3.20 2,200 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.5
4.5
4.60 4.60 4.50 15,800 0 0 0
VE9
2.2
2.2
2.30 2.30 2.10 13,900 0 0 0
VEA
36.9
36.9
36.90 37.10 36.70 269,500 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 2,400 0 0 0
VEF
202.9
202.9
200 204 198 13,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.4
29.4
29.40 29.50 29.40 2,000 0 0 0
VFC
63.0
63.0
81.57 81.57 62.96 1,530 0 0 0
VFG
56.7
56.7
56.42 56.81 56.33 26,900 0 0 0
VGC
56.9
56.9
58 58.10 56.90 1,251,500 0 0 0
VGG
34.5
34.5
34.56 34.56 34.09 1,200 0 0 0
VGI
54.4
54.4
53.40 60 53 3,086,054 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
24.5
24.5
24.86 24.86 24.47 5,200 0 0 0
VGR
48.9
48.9
49.46 49.46 48.30 22,500 0 0 0
VGS
25.0
25.0
25.43 25.43 24.67 1,190,200 0 0 0
VGT
12.3
12.3
12.37 12.46 12.27 654,700 0 0 0
VGV
29.7
29.7
28.20 29.70 28.20 500 0 0 0
VHC
75.2
75.2
76.70 76.90 75.20 622,000 0 0 0
VHD
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
VHE
3
3
3 3.10 2.90 218,400 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHG
2.6
2.6
2.60 2.70 2.50 2,681,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHL
11.9
11.9
12.40 12.40 11.90 200 0 0 0
VHM
43
43
42.80 43.20 42.75 9,666,700 0 0 0
VIB
19.3
19.3
19.55 19.67 19.26 7,718,000 0 0 0
VIC
47.9
47.9
47.25 47.95 47.25 4,122,100 0 0 0
VID
5.4
5.4
5.45 5.45 5.39 200 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 100 0 0 0
VIF
15.0
15.0
14.96 14.96 14.96 600 0 0 0
VIG
8.2
8.2
8.40 8.50 8.20 578,300 0 0 0
VIH
11.1
11.1
11.14 11.14 11.14 0 0 0 0
VIN
19.5
19.5
19.47 19.47 19.47 800 0 0 0
VIP
10.6
10.6
10.51 10.65 10.46 189,000 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17
17
17 17 17 300 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
16.9
16.9
17.24 17.28 16.78 30,664,900 0 0 0
VJC
102.2
102.2
102.30 103.10 102 810,000 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VLB
32.8
32.8
33.12 33.12 32.83 87,800 0 0 0
VLC
16.5
16.5
16.40 16.70 16.30 148,300 0 0 0
VLG
5.5
5.5
5.70 5.70 5.50 2,600 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.27 7.27 7.18 9,100 0 0 0
VMD
17.1
17.1
17.10 17.10 16.75 1,200 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 3,000 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.1
29.1
29.15 29.15 29.15 200 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.6
12.6
12.41 12.88 12.35 3,100 0 0 0
VNB
12
12
12.10 12.30 11.80 359,700 0 0 0
VNC
37.8
37.8
38.31 38.31 33.21 10,700 0 0 0
VND
19.1
19.1
19.33 19.41 19.07 20,646,500 0 0 0
VNE
6.1
6.1
6.17 6.17 6.03 334,300 0 0 0
VNF
8.5
8.5
8.55 8.55 8.27 1,000 0 0 0
VNG
9.0
9.0
8.84 9.05 8.84 2,200 0 0 0
VNH
2.7
2.7
2.80 2.80 2.60 140,900 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.5
13.5
13.68 13.68 13.54 16,000 0 0 0
VNM
68.2
68.2
66.70 68.40 66.70 7,472,800 0 0 0
VNP
12
12
12 12 12 1,000 0 0 0
VNR
23.8
23.8
24.22 24.99 23.55 22,600 0 0 0
VNS
11.5
11.5
11.51 11.51 11.47 35,900 0 0 0
VNT
52.5
52.5
52.50 52.50 52.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
500.2
500.2
495 500.50 495 5,300 0 0 0
VOC
18.8
18.8
18.89 18.89 18.80 12,600 0 0 0
VOS
11.9
11.9
12 12.05 11.80 1,393,800 0 0 0
VPB
18.3
18.3
18.42 18.61 18.23 12,592,700 0 0 0
VPD
25.4
25.4
25.53 25.53 25.44 6,300 0 0 0
VPG
15.6
15.6
15.90 15.90 15.62 812,700 0 0 0
VPH
7.8
7.8
7.82 7.83 7.65 348,600 0 0 0
VPI
47.9
47.9
48.83 48.92 47.75 1,384,900 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.4
9.4
9.39 9.39 9.39 1,100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.9
13.9
13.88 13.88 13.88 0 0 0 0
VRC
12.3
12.3
13.70 13.70 12.30 173,500 0 0 0
VRE
25.3
25.3
25.80 25.80 25.25 5,579,700 0 0 0
VRG
33.6
33.6
33.59 33.96 32.84 49,400 0 0 0
VSA
21.5
21.5
21.68 21.68 21.23 1,200 0 0 0
VSC
21.3
21.3
21.40 21.40 20.84 5,007,400 0 0 0
VSE
6.2
6.2
6.20 6.20 6.20 300 0 0 0
VSF
35.4
35.4
35.40 35.40 35.40 2,500 0 0 0
VSH
49
49
48.90 49 48.20 3,100 0 0 0
VSI
17.9
17.9
17.88 17.88 17.88 2,000 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
19.3
19.3
19.81 19.81 19.32 300 0 0 0
VTA
3.9
3.9
3.90 3.90 3.30 57,300 0 0 0
VTB
10.6
10.6
10.15 10.55 10 2,300 0 0 0
VTC
9.1
9.1
9.10 9.10 9.10 3,500 0 0 0
VTD
8
8
8 8.10 7.90 15,100 0 0 0
VTE
5.8
5.8
5.92 5.92 5.82 701 0 0 0
VTH
7.9
7.9
8.40 8.40 7.90 300 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
61.0
61.0
59.52 67.40 57.06 151,577 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.24 10.29 10.15 192,000 0 0 0
VTP
85.1
85.1
88.50 89.20 83.90 3,429,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.1
27.1
27.30 27.30 26.80 69,100 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.1
6.1
6.40 6.40 6 188,500 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.50 7.32 269,715 0 0 0
VUA
19.6
19.6
19.90 19.90 19.60 3,200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
19.5
19.5
19.98 19.98 19.51 1,600 0 0 0
WCS
187.6
187.6
179.62 187.56 179.62 500 0 0 0
WSB
48.7
48.7
48.78 48.78 48.50 5,600 0 0 0
WSS
6.2
6.2
6.10 6.20 6.10 71,500 0 0 0
WTC
12.8
12.8
12.90 12.90 12.80 10,700 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 0 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
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.3
7.3
7.30 7.50 7.30 7,500 0 0 0
XMD
6
6
6 6 6 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 100 0 0 0
XPH
6.7
6.7
6 6.70 6 8,812 0 0 0
YBM
9.2
9.2
9.07 9.17 9.07 28,500 0 0 0
YEG
10.1
10.1
10.20 10.25 10.05 1,092,600 0 0 0
^BB
264.2
264.2
266.52 267.98 262.68 1,161,171 0 0 0
^BDS
961.5
961.5
963.50 972.35 951.89 8,973,138 0 0 0
^BH
1,156.6
1,156.6
1,157.40 1,175.95 1,144.12 127,262 0 0 0
^BL
2,571.2
2,571.2
2,566.22 2,586.35 2,505.27 8,517,642 0 0 0
^CAOSU
291.3
291.3
295.37 298.21 290.34 1,105,342 0 0 0
^CBTS
2,035.8
2,035.8
2,071.35 2,075.74 2,028.90 796,699 0 0 0
^CK
1,590.2
1,590.2
1,606.01 1,617.14 1,581.61 13,771,891 0 0 0
^CNTT
4,808.3
4,808.3
4,835.31 4,885.56 4,784.99 2,144,739 0 0 0
^CSSK
2,037.1
2,037.1
2,040.41 2,051.94 2,019.56 136,937 0 0 0
^DAUKHI
681.0
681.0
686.31 692.17 678.55 3,210,266 0 0 0
^DNP
733.2
733.2
742 745.07 733.15 2,405,083 0 0 0
^DUOCPHAM
3,997.3
3,997.3
3,985.92 4,015.53 3,953.47 922,345 0 0 0
^DVLTAUGT
112.0
112.0
112.16 112.36 111.25 17,917 0 0 0
^DVTVHT
876.1
876.1
883.55 892.07 858.32 562,256 0 0 0
^GELEX
1,214.4
1,214.4
1,229.32 1,235.46 1,206.19 11,250,575 0 0 0
^GIAODUC
963.7
963.7
964.44 972.30 948.72 150,636 0 0 0
^HASTC
243.0
243.0
243.96 244.01 241.52 93,961,200 0 0 0
^HK
759.8
759.8
756.79 763.04 749.73 656,922 0 0 0
^KK
811.1
811.1
811.81 833.40 805.28 7,542,770 0 0 0
^LARGECAP
2,154.1
2,154.1
2,154.71 2,186.05 2,134.24 6,171,164 0 0 0
^LOUIS
443.4
443.4
445.12 452.03 437.23 201,795 0 0 0
^MIDCAP
865.8
865.8
870.43 881.27 859.90 7,393,636 0 0 0
^NANGLUONG
1,077.7
1,077.7
1,092.17 1,093.82 1,072.84 2,267,063 0 0 0
^NH
1,721.3
1,721.3
1,721.89 1,742.25 1,708.76 7,714,668 0 0 0
^NHUA
1,143.2
1,143.2
1,139.65 1,151.57 1,125.90 683,121 0 0 0
^NLN
91.0
91.0
92.20 92.56 90.69 4,300,494 0 0 0
^PHANBON
3,360.8
3,360.8
3,378.16 3,405.84 3,323.39 2,127,643 0 0 0
^SMALLCAP
871.7
871.7
879.36 885.42 864.66 2,049,604 0 0 0
^SPCS
803.0
803.0
811.86 815.41 799.04 1,177,815 0 0 0
^SXHGD
715.7
715.7
721.24 726.31 707.14 853,288 0 0 0
^SXNHC
2,124.1
2,124.1
2,164.65 2,179.19 2,112.13 3,628,953 0 0 0
^SXPT
1,476.3
1,476.3
1,477.47 1,487.14 1,464.10 589,040 0 0 0
^SXTBMM
195.5
195.5
196.21 196.59 194.10 147,284 0 0 0
^TBD
1,255.7
1,255.7
1,254.77 1,273.43 1,230.31 14,866,095 0 0 0
^TCK
168.1
168.1
170.61 171.09 166.70 456,318 0 0 0
^THEP
2,776.0
2,776.0
2,809.88 2,818.38 2,770.90 23,717,909 0 0 0
^TI
923.2
923.2
928.11 933.35 918.47 1,491,050 0 0 0
^TPDU
1,956.4
1,956.4
1,936.09 1,970.21 1,931.19 4,592,778 0 0 0
^UPCOM
91.0
91.0
91.15 91.25 90.76 40,546,381 0 0 0
^VLXD
3,464.5
3,464.5
3,510.65 3,520.62 3,455.33 22,025,712 0 0 0
^VN30
1,267.7
1,267.7
1,273 1,278.67 1,267.47 259,163,100 0 0 0
^VNINDEX
1,268.3
1,268.3
1,271.87 1,277.62 1,265.12 921,606,498 0 0 0
^VTKB
658.8
658.8
651.86 663.60 646.03 1,458,679 0 0 0
^XD
1,012.2
1,012.2
1,018.84 1,025.22 1,006.24 2,591,936 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |