DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/04/2024

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 05/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
40.1
40.1
40.10 40.10 40.10 216 0 0 0
AAA
11.3
11.3
11.10 11.50 10.95 6,864,600 0 0 0
AAH
7.9
7.9
8 8.10 7.80 125,600 0 0 0
AAM
9.3
9.3
9.28 9.28 9.27 600 0 0 0
AAS
9
9
9.10 9.20 8.90 1,928,926 0 0 0
AAT
5.1
5.1
5.17 5.18 5.10 177,100 0 0 0
AAV
3.7
3.7
3.80 3.80 3.60 410,120 0 0 0
ABB
7.9
7.9
8 8 7.80 974,311 0 0 0
ABC
12.3
12.3
12.36 12.36 12.27 4,800 0 0 0
ABI
24.1
24.1
23.79 24.17 23.69 31,200 0 0 0
ABR
11.3
11.3
11.33 11.33 11.29 300 0 0 0
ABS
5.7
5.7
5.73 5.73 5.62 580,000 0 0 0
ABT
33.4
33.4
33.40 33.40 33.40 3,100 0 0 0
ABW
10.3
10.3
10.50 10.50 10.30 199,900 0 0 0
ACB
22.8
22.8
22.93 23.02 22.76 12,289,500 0 0 0
ACC
14.5
14.5
14.50 14.50 14.30 48,000 0 0 0
ACE
34.2
34.2
34.06 34.25 32.81 13,500 0 0 0
ACL
12.8
12.8
12.95 12.95 12.75 8,300 0 0 0
ACM
0.6
0.6
0.70 0.70 0.60 310,960 0 0 0
ACS
7
7
7 7 7 300 0 0 0
ACV
84.9
84.9
83 86 83 294,500 0 0 0
ADC
18.6
18.6
19 19.20 18.50 3,900 0 0 0
ADG
19
19
18.25 19.05 18.25 700 0 0 0
ADS
12.3
12.3
12.55 12.64 12.32 1,011,700 0 0 0
AFX
8.7
8.7
8.80 8.90 8.70 92,000 0 0 0
AG1
9.0
9.0
8.97 8.97 8.97 5,100 0 0 0
AGF
2.7
2.7
2.60 2.90 2.40 14,800 0 0 0
AGG
18.3
18.3
18.28 18.76 18.04 683,700 0 0 0
AGM
5.7
5.7
6 6 5.58 1,051,800 0 0 0
AGP
36.2
36.2
36.43 36.43 33.48 30,200 0 0 0
AGR
20.5
20.5
20.80 20.90 20.50 3,102,600 0 0 0
AIC
12.8
12.8
12.80 12.80 12.80 6,100 0 0 0
ALT
14.5
14.5
13.30 14.50 13.30 300 0 0 0
ALV
5.8
5.8
5.50 5.80 5.20 64,619 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
10.9
10.9
10.20 11.08 9.91 794,500 0 0 0
AMV
3.6
3.6
3.70 3.70 3.50 3,399,600 0 0 0
ANT
9.9
9.9
9.70 9.90 9.60 40,523 0 0 0
ANV
34
34
34 34.80 33.80 1,839,000 0 0 0
APF
50.2
50.2
50.10 50.18 50.10 3,200 0 0 0
APG
15.3
15.3
15.40 15.40 15.20 226,000 0 0 0
APH
8.5
8.5
8.56 8.56 8.41 1,312,900 0 0 0
API
4.9
4.9
5.10 5.10 4.90 371,320 0 0 0
APL
23.9
23.9
23.89 23.89 23.89 100 0 0 0
APP
5
5
5 5.60 5 19,300 0 0 0
APS
6.4
6.4
6.50 6.50 6.20 357,100 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 100 0 0 0
ASG
21.2
21.2
21.15 21.15 21.15 0 0 0 0
ASM
11.8
11.8
11.27 12.14 11.18 8,577,500 0 0 0
ASP
4.8
4.8
4.81 4.86 4.78 45,600 0 0 0
AST
55.7
55.7
55.00 55.79 53.92 41,600 0 0 0
ATB
0.6
0.6
0.60 0.70 0.60 55,200 0 0 0
ATG
5.5
5.5
5.50 5.60 5 516,400 0 0 0
ATS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
AVC
59.1
59.1
59.10 59.20 59 2,700 0 0 0
BAB
12.2
12.2
12.50 12.50 12.20 9,000 0 0 0
BAF
19.3
19.3
19.06 19.45 18.95 4,374,300 0 0 0
BAL
7.7
7.7
7.90 7.90 7.70 200 0 0 0
BAX
41.5
41.5
39.50 41.48 39.50 200 0 0 0
BBC
49.3
49.3
49.30 49.30 49.30 200 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 7.90 100 0 0 0
BCA
18.9
18.9
17.90 20 17.10 99,649 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
9.20 9.20 9.10 152,800 0 0 0
BCE
5.9
5.9
6.05 6.07 5.90 83,000 0 0 0
BCF
26.5
26.5
26.98 26.98 26.51 1,000 0 0 0
BCG
7.9
7.9
8.01 8.04 7.92 7,452,100 0 0 0
BCM
62.6
62.6
63 63.30 62.60 703,700 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.5
5.5
5.53 5.63 5.44 1,839,329 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
29.4
29.4
29.91 29.91 29.44 600 0 0 0
BDT
13
13
12.90 13 12.90 68,600 0 0 0
BDW
20.5
20.5
20.45 20.55 20.45 700 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
28.7
28.7
29.88 30.79 28.75 1,023,700 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 5,100 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 100 0 0 0
BHC
1.9
1.9
1.80 1.90 1.80 3,300 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
17
17
16.40 17 14.60 700 0 0 0
BHN
37.0
37.0
37.33 37.33 37.04 700 0 0 0
BHP
6.6
6.6
6.52 6.62 6.52 5,000 0 0 0
BIC
28.1
28.1
28.71 28.76 28.00 267,700 0 0 0
BID
50.2
50.2
50.90 50.90 50.20 1,654,900 0 0 0
BIG
10.6
10.6
9.40 10.80 9.40 506,300 0 0 0
BIO
19.2
19.2
17.66 19.22 17.66 1,000 0 0 0
BKC
6.7
6.7
6.80 6.80 6.70 3,400 0 0 0
BKG
4.2
4.2
4.29 4.30 4.18 311,000 0 0 0
BLI
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.7
33.7
33.15 33.75 33.07 300 0 0 0
BMC
17.9
17.9
17.61 17.99 17.61 10,300 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.2
11.2
11 11.20 11 600 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.4
23.4
23.64 23.69 23.40 133,100 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
106.3
106.3
107.69 109.21 106.26 294,100 0 0 0
BMS
10.5
10.5
10.82 10.91 10.36 310,400 0 0 0
BMV
10
10
10 10 10 0 0 0 0
BNA
11.3
11.3
11.30 11.40 11.20 138,824 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
3 3.10 2.90 872,100 0 0 0
BPC
8.6
8.6
8.62 8.62 8.62 100 0 0 0
BQB
4
4
3.80 4 3.50 8,100 0 0 0
BRC
12.7
12.7
12.67 12.67 12.67 200 0 0 0
BRR
19.1
19.1
19.26 19.26 19.07 800 0 0 0
BRS
20.4
20.4
20.41 20.41 20.41 1,300 0 0 0
BSA
22.4
22.4
22.40 22.50 22.40 13,100 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
56.7
56.7
56.36 57.91 56.18 705,000 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSQ
17.5
17.5
18.18 18.18 17.54 1,800 0 0 0
BSR
19.9
19.9
19.40 20.40 19.30 23,944,500 0 0 0
BST
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BT1
13.5
13.5
13.46 13.46 13.46 0 0 0 0
BTB
5.6
5.6
6 6 5.60 300 0 0 0
BTD
20.0
20.0
19.97 19.97 19.10 1,200 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
26
26
26 26 26 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.70 15,000 0 0 0
BTP
14.5
14.5
14.50 14.55 14.35 52,800 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 4,900 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 10.10 440 0 0 0
BTW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
BVB
9.7
9.7
9.82 9.82 9.64 356,917 0 0 0
BVG
2.1
2.1
2.40 2.40 2.10 228,300 0 0 0
BVH
41.7
41.7
41.90 42 41.70 274,700 0 0 0
BVL
11.1
11.1
11.03 11.12 11.03 1,500 0 0 0
BVN
12.5
12.5
12.40 12.50 12.10 2,115 0 0 0
BVS
37
37
37.90 39.40 34.60 908,500 0 0 0
BWA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BWE
38.6
38.6
38.51 38.95 38.07 291,200 0 0 0
BWS
27.7
27.7
27.65 27.65 27.65 0 0 0 0
BXH
24.2
24.2
24.21 24.21 24.21 300 0 0 0
C21
14.6
14.6
14.60 14.60 14.60 0 0 0 0
C32
18
18
17.80 18 17.80 20,000 0 0 0
C47
6.1
6.1
6.06 6.39 6.06 157,500 0 0 0
C4G
11.3
11.3
11.40 11.40 11.20 1,836,067 0 0 0
C69
6.9
6.9
7.20 7.30 6.90 505,100 0 0 0
C92
3.4
3.4
3.80 3.80 3.40 6,000 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 2,600 0 0 0
CAG
7.6
7.6
7.56 7.76 7.46 5,900 0 0 0
CAN
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CAP
61.4
61.4
62.10 62.10 61.20 16,600 0 0 0
CAR
22.7
22.7
22.90 22.90 22.70 2,100 0 0 0
CAT
17.5
17.5
17.47 17.47 17.28 7,500 0 0 0
CAV
74.3
74.3
74.24 74.34 74.24 900 0 0 0
CBI
8
8
8 8 8 900 0 0 0
CBS
29.6
29.6
29.10 29.90 29.10 18,500 0 0 0
CC1
14.3
14.3
14.40 14.40 14.30 5,400 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 9.15 8.92 225,200 0 0 0
CCM
37.1
37.1
38.60 38.60 37.10 2,000 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
10.9
10.9
11.11 11.11 10.91 3,400 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
20.0
20.0
20 20.05 19.70 503,400 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
26.1
26.1
26.82 26.82 26.05 5,400 0 0 0
CDO
1.3
1.3
1.30 1.30 1.20 217,100 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 0 0 0 0
CDR
5.8
5.8
5.60 5.80 5.60 2,300 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
4.2
4.2
5 5 4.20 2,291,800 0 0 0
CEO
21.8
21.8
22.29 22.48 21.81 18,085,500 0 0 0
CET
7.3
7.3
7 7.30 6.80 36,200 0 0 0
CFM
10.7
10.7
10.67 10.67 10.67 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 8,210 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
28.4
28.4
28.26 28.50 27.69 10,000 0 0 0
CHS
9.3
9.3
9.30 9.30 9.30 507 0 0 0
CI5
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CIA
10.3
10.3
10.40 10.50 10.30 7,900 0 0 0
CID
8.7
8.7
10.84 10.84 8.66 300 0 0 0
CIG
5.7
5.7
5.69 5.69 5.50 98,800 0 0 0
CII
18.1
18.1
18.12 18.36 18.02 11,136,900 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
45.3
45.3
45.19 45.28 45.19 310 0 0 0
CKD
24
24
24.20 24.20 23.70 8,600 0 0 0
CKG
22.2
22.2
22.10 22.90 22.10 84,500 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.4
37.4
37.43 37.43 37.43 100 0 0 0
CLH
24.2
24.2
24.24 24.24 24.06 9,400 0 0 0
CLL
37.4
37.4
38.06 38.06 37.40 3,900 0 0 0
CLM
71.2
71.2
70.71 71.19 70.71 9,500 0 0 0
CLW
41.0
41.0
38.31 41.01 38.31 900 0 0 0
CLX
13.9
13.9
13.85 13.95 13.76 123,200 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
17.6
17.6
17.98 17.98 17.59 5,800 0 0 0
CMF
220
220
230 230 210 601 0 0 0
CMG
47.3
47.3
45.50 49 45.50 851,900 0 0 0
CMI
1.4
1.4
1.40 1.40 1.20 1,700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.7
8.7
8.50 8.70 8.50 1,201 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
15.7
15.7
15.70 15.80 15.30 133,800 0 0 0
CMT
21.3
21.3
19.69 21.28 19.69 400 0 0 0
CMV
9.3
9.3
9.28 9.28 9.26 800 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
8.9
8.9
8.85 8.93 8.85 621,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.80 28.90 28.80 6,100 0 0 0
CNG
36.8
36.8
38.10 38.95 36.80 689,500 0 0 0
CNT
16.1
16.1
16.60 16.60 15.81 4,400 0 0 0
COM
34
34
34 34 34 200 0 0 0
CPA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CPC
16.0
16.0
15.70 15.98 15.70 6,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.6
3.6
3.40 3.60 3.40 38,500 0 0 0
CQN
26.0
26.0
26.53 26.53 26.05 5,300 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.4
6.4
6.46 6.55 6.35 89,900 0 0 0
CRE
8.8
8.8
8.41 8.83 8.37 1,913,300 0 0 0
CSC
25.3
25.3
25.42 25.75 24.83 76,500 0 0 0
CSI
36.2
36.2
37 37.30 36 25,300 0 0 0
CSM
15.3
15.3
15.48 15.62 15.18 114,400 0 0 0
CST
25.7
25.7
25.37 26.20 25.37 182,131 0 0 0
CSV
24.8
24.8
26.26 26.53 24.85 1,293,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8
8
8 8 8 100 0 0 0
CTB
22.9
22.9
22.94 22.94 22.94 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.4
70.4
70 72.20 69.80 1,838,600 0 0 0
CTF
28.9
28.9
29.20 29.20 28.90 176,100 0 0 0
CTG
33.2
33.2
33.20 33.60 33.10 9,834,200 0 0 0
CTI
15.8
15.8
16.10 16.10 15.80 570,800 0 0 0
CTP
3.8
3.8
3.80 3.80 3.70 91,800 0 0 0
CTR
132.2
132.2
132 135.80 131.60 443,900 0 0 0
CTS
36
36
37.45 37.85 36 2,722,900 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
21.2
21.2
19.27 21.71 17.13 700 0 0 0
CVN
3.1
3.1
3.20 3.20 3.10 230,000 0 0 0
CVT
28.3
28.3
28.85 28.85 28.30 200 0 0 0
CX8
7.9
7.9
7.50 7.90 7.50 6,300 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.9
11.9
11.90 11.90 11.90 0 0 0 0
D17
40.8
40.8
40.80 40.80 40.80 0 0 0 0
D2D
43.5
43.5
43.50 43.60 43 27,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
16.84 18.30 16.84 8,600 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 0 0 0 0
DAG
3.1
3.1
3.15 3.16 3.12 311,600 0 0 0
DAH
4.1
4.1
4.14 4.14 4.11 218,200 0 0 0
DAN
28
28
28 28 28 110 0 0 0
DAT
8.8
8.8
8.95 8.95 8.82 200 0 0 0
DBC
26.3
26.3
27.53 27.70 26.28 9,486,400 0 0 0
DBD
44.5
44.5
44.40 44.48 43.84 70,500 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.92 11.05 10.79 3,900 0 0 0
DC1
6.6
6.6
6.60 6.60 6.60 1,200 0 0 0
DC2
6
6
6.40 6.60 5.80 22,000 0 0 0
DC4
10.6
10.6
10.27 10.68 10.27 285,700 0 0 0
DCF
44
44
44 44 44 300 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.0
24.0
23.25 24 23.25 40,600 0 0 0
DCM
32.6
32.6
33.26 33.50 32.55 3,189,300 0 0 0
DCR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DCT
0.7
0.7
0.70 0.80 0.70 20,850 0 0 0
DDG
4.3
4.3
4.50 4.60 4.20 1,475,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.20 1.30 1.20 2,100 0 0 0
DDN
7.9
7.9
7.70 7.90 7.70 754 0 0 0
DDV
14.8
14.8
15.53 15.63 14.66 2,731,600 0 0 0
DFC
17.7
17.7
17.45 18.28 17.45 9,100 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
119.7
119.7
121 122.50 119.60 2,240,100 0 0 0
DGT
6.4
6.4
6.30 6.80 6.10 773,100 0 0 0
DGW
48.7
48.7
49.59 49.82 48.67 2,661,100 0 0 0
DHA
45.8
45.8
46.15 46.20 45.77 238,600 0 0 0
DHB
9.8
9.8
10.10 10.30 9.70 34,600 0 0 0
DHC
41.7
41.7
42.02 42.22 41.63 332,900 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
108.1
108.1
106.91 108.41 106.91 4,500 0 0 0
DHM
10.3
10.3
10.30 10.30 10 14,300 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 0 0 0 0
DHT
26.8
26.8
27.20 27.30 24.60 173,000 0 0 0
DIC
1.2
1.2
1.40 1.40 1.20 508,400 0 0 0
DID
3.9
3.9
4 4 3.90 23,000 0 0 0
DIG
32
32
31.75 32.95 31.60 24,872,100 0 0 0
DIH
22.3
22.3
23.65 23.65 22.35 5,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.40 4.50 4.20 587,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.26 2.26 2.12 4,898,900 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
62.5
62.5
58.82 62.49 58.82 400 0 0 0
DMN
6.9
6.9
5.20 6.90 5.20 57,191 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 501 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 500 0 0 0
DNC
42.9
42.9
42.88 42.88 42.88 2,000 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DNH
55.5
55.5
55.54 55.54 55.54 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.70 20.70 20.70 500 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 1,521 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 600 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.6
33.6
32.71 33.57 32.71 3,200 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
70
70
70 70 67.50 10,200 0 0 0
DPG
48.5
48.5
46.98 49.83 46.64 1,710,200 0 0 0
DPH
59.8
59.8
45 59.80 45 1,319 0 0 0
DPM
33.5
33.5
34.02 34.21 33.55 2,739,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.6
39.6
41.95 42.40 39.55 1,924,600 0 0 0
DQC
15.3
15.3
15.30 15.40 15.05 35,700 0 0 0
DRC
31.1
31.1
32.88 32.98 31.12 6,668,800 0 0 0
DRG
9.9
9.9
9.80 10 9.80 21,399 0 0 0
DRH
4.8
4.8
4.72 4.94 4.69 1,809,900 0 0 0
DRI
12.2
12.2
13.05 13.24 11.88 1,805,400 0 0 0
DRL
63.2
63.2
63.50 63.69 63.22 5,900 0 0 0
DS3
4.9
4.9
4.90 4.90 4.80 1,500 0 0 0
DSC
24.3
24.3
24.80 24.80 23.90 173,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
7.1
7.1
6.20 7.10 6.20 4,100 0 0 0
DSN
56.3
56.3
56.20 56.30 55.90 13,200 0 0 0
DSP
11.1
11.1
10.50 11.10 10.50 700 0 0 0
DST
3.9
3.9
3.90 4 3.80 68,200 0 0 0
DTA
4.6
4.6
4.55 4.68 4.50 28,100 0 0 0
DTB
9.8
9.8
9.79 9.79 9.79 0 0 0 0
DTC
4.2
4.2
4.10 4.20 4 7,300 0 0 0
DTD
24.5
24.5
24.96 25.57 24.43 1,420,300 0 0 0
DTE
3.8
3.8
3.80 5 3.80 1,200 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.7
3.7
3.60 3.70 3.50 107,800 0 0 0
DTK
10.4
10.4
10.37 10.37 10.37 1,200 0 0 0
DTL
14
14
14.30 14.30 14 900 0 0 0
DTP
122.5
122.5
120.55 120.55 120.55 1 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
DVG
3
3
3.10 3.10 2.90 466,100 0 0 0
DVM
9.4
9.4
9.50 9.67 9.42 479,603 0 0 0
DVN
18.0
18.0
18.11 18.11 18.01 15,400 0 0 0
DVP
73.4
73.4
71.03 73.39 71.03 6,000 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 2,900 0 0 0
DXG
19.9
19.9
19.75 20.30 19.50 21,552,800 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
13.4
13.4
13.50 13.99 13.21 717,600 0 0 0
DXS
7.8
7.8
7.88 8 7.75 2,608,600 0 0 0
DXV
4.6
4.6
4.30 4.60 4.30 49,800 0 0 0
E12
6.2
6.2
6.20 6.20 4.60 2,601 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.70 1.90 1.70 3,800 0 0 0
EIB
17.8
17.8
17.85 17.95 17.75 8,931,200 0 0 0
EIC
21.8
21.8
21.82 21.82 21.82 100 0 0 0
EID
23.0
23.0
22.92 23.02 22.83 16,900 0 0 0
EIN
3.6
3.6
3.70 3.80 3.50 89,700 0 0 0
ELC
23.2
23.2
23.60 23.60 23.10 1,489,100 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 21.77 9 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.6
15.6
15.48 15.57 15.48 300 0 0 0
EVE
13.7
13.7
13.75 13.84 13.46 286,100 0 0 0
EVF
15.9
15.9
15.85 16.10 15.70 5,766,100 0 0 0
EVG
5.1
5.1
5.06 5.10 5.05 5,244,100 0 0 0
EVS
8.1
8.1
8.30 8.30 8.10 417,600 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
4.48 4.52 4.46 18,100 0 0 0
FCN
15.6
15.6
15.50 16 15.25 1,259,200 0 0 0
FCS
7.5
7.5
8.10 8.10 7.50 1,300 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 0 0 0 0
FIC
11.9
11.9
11.81 12.00 11.52 4,200 0 0 0
FID
2.5
2.5
2.60 2.60 2.50 265,500 0 0 0
FIR
9.2
9.2
9.20 9.39 9.05 1,604,500 0 0 0
FIT
4.6
4.6
4.68 4.68 4.60 1,513,700 0 0 0
FMC
48.1
48.1
48.02 48.11 47.15 134,200 0 0 0
FOX
57.2
57.2
57.40 57.50 56.60 71,675 0 0 0
FPT
98.2
98.2
97.68 99.06 97.25 2,759,000 0 0 0
FRC
24.9
24.9
24.90 24.90 24.90 100 0 0 0
FRT
148
148
147.80 150 145.20 398,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.80 0.80 0.70 410,830 0 0 0
FTS
41.2
41.2
43.49 43.70 41.22 2,443,500 0 0 0
G36
7.5
7.5
7.70 7.70 7.50 455,600 0 0 0
GAS
73.6
73.6
73.71 75.71 73.17 1,384,300 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
23.50 23.60 23.30 41,139 0 0 0
GDT
27
27
26.40 27 26.40 15,900 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 100 0 0 0
GEE
31.5
31.5
29.53 31.99 29.53 28,400 0 0 0
GEG
13.2
13.2
13.10 13.33 13.05 989,900 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.5
23.5
23.80 24.15 23.45 26,074,500 0 0 0
GGG
4.6
4.6
4.70 4.70 4.30 68,000 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.30 29.50 29.30 7,400 0 0 0
GIC
15.7
15.7
15.10 16.30 15.10 135,425 0 0 0
GIL
36.2
36.2
37 37.20 36.15 918,800 0 0 0
GKM
31.3
31.3
31.40 31.40 30.10 1,403,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 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
9.2
9.2
9 9.15 8.90 3,100 0 0 0
GMD
76.0
76.0
77.22 77.52 75.96 1,262,500 0 0 0
GMH
10.2
10.2
10.05 10.30 9.99 107,600 0 0 0
GMX
18.1
18.1
18.05 18.05 18.05 1,500 0 0 0
GND
27.9
27.9
27.89 27.89 27.89 0 0 0 0
GPC
3.9
3.9
4.20 4.20 3.80 208,301 0 0 0
GSM
17.6
17.6
21.37 21.37 17.42 7,410 0 0 0
GSP
11.1
11.1
10.91 11.36 10.82 445,800 0 0 0
GTA
11.2
11.2
11.21 11.25 10.78 3,700 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
31.5
31.5
32.80 33 31.50 7,351,500 0 0 0
GVT
76.4
76.4
86.45 86.45 76.36 4,900 0 0 0
H11
8
8
7 8 6.30 7,300 0 0 0
HAC
14.2
14.2
14.20 14.20 14.10 5,270 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
19.6
19.6
21.50 21.50 19.60 500 0 0 0
HAG
12.9
12.9
12.60 13.10 12.45 17,103,200 0 0 0
HAH
36.1
36.1
36.52 36.91 36.09 2,443,300 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HAN
10
10
9.90 10 9.70 17,700 0 0 0
HAP
4.8
4.8
4.85 4.85 4.75 187,300 0 0 0
HAR
4.9
4.9
4.50 5.02 4.46 3,331,100 0 0 0
HAS
7.3
7.3
7.30 7.30 7.29 700 0 0 0
HAT
51
51
51 51 51 0 0 0 0
HAV
3.4
3.4
3.20 3.40 3.20 5,900 0 0 0
HAX
13.0
13.0
12.98 13.15 12.89 507,600 0 0 0
HBC
8.1
8.1
8.20 8.28 8 2,672,200 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
7.2
7.2
7.17 7.26 7.00 150,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.0
28.0
28.01 28.01 28.01 100 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.70 10.80 10.70 9,100 0 0 0
HCD
10.9
10.9
10.85 10.85 10.50 1,344,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.7
27.7
28.46 28.80 27.67 10,629,700 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
26.8
26.8
27.90 27.90 26.50 35,700 0 0 0
HD6
18.5
18.5
18.50 18.70 18.30 125,300 0 0 0
HD8
7.8
7.8
7.50 7.94 7.50 5,412 0 0 0
HDA
4.4
4.4
4.50 4.50 4.40 16,800 0 0 0
HDB
22.4
22.4
22.38 22.76 22.28 6,316,400 0 0 0
HDC
26.8
26.8
27.20 27.81 26.80 4,640,500 0 0 0
HDG
25.5
25.5
26.14 26.14 25.51 3,017,100 0 0 0
HDM
29.0
29.0
28.97 28.97 28.87 10,700 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 200 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 602 0 0 0
HEJ
11
11
11 11 11 500 0 0 0
HEP
13.1
13.1
13.12 13.12 13.12 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.6
9.6
9.61 9.61 9.61 100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
10.1
10.1
10.10 10.10 10.10 500 0 0 0
HGM
49.5
49.5
49.50 49.50 49.50 0 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 33 0 0 0
HHC
78
78
76.10 89.90 76.10 1,200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.35 10.35 10.25 61,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.7
4.7
4.58 4.75 4.58 3,148,600 0 0 0
HHV
14.4
14.4
14.67 14.67 14.43 9,184,000 0 0 0
HID
2.9
2.9
2.93 2.98 2.93 436,400 0 0 0
HIG
8.8
8.8
8.50 8.80 8.50 1,300 0 0 0
HII
6.1
6.1
6.13 6.19 6.10 164,900 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 6.30 300 0 0 0
HJS
32.6
32.6
32.61 32.61 32.61 700 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 89,800 0 0 0
HKT
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HLB
254.5
254.5
277.58 277.58 277.58 77 0 0 0
HLC
13.3
13.3
12.89 13.36 12.80 21,500 0 0 0
HLD
29
29
29 29.10 27.70 104,600 0 0 0
HLR
13.1
13.1
16 16 13.10 2,700 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
11.3
11.3
11.40 11.40 11.17 41,300 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HMR
18.7
18.7
17 18.70 17 98,209 0 0 0
HMS
45.3
45.3
44 46.80 44 86,100 0 0 0
HNB
11.3
11.3
11.33 11.33 10.57 500 0 0 0
HND
14.1
14.1
14.20 14.20 14.10 3,300 0 0 0
HNF
20
20
20 20.10 20 2,800 0 0 0
HNG
4.1
4.1
4.09 4.20 4.04 3,735,900 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 0 0 0 0
HNM
9.3
9.3
9.40 9.40 9 83,200 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 4.30 1,900 0 0 0
HPB
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HPD
24.5
24.5
24.46 24.75 24.46 11,800 0 0 0
HPG
26.8
26.8
26.77 27.05 26.59 24,018,800 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
61.44 63.19 60.27 1,514 0 0 0
HPT
15.2
15.2
15.20 15.20 15.20 900 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.2
7.2
7.25 7.39 7.17 6,089,800 0 0 0
HQC
4.3
4.3
4.30 4.36 4.25 9,532,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.9
49.9
47.20 49.90 47.20 200 0 0 0
HSG
22.0
22.0
22.36 22.51 22.02 14,838,500 0 0 0
HSI
1.2
1.2
1.10 1.20 1.10 9,200 0 0 0
HSL
5.3
5.3
5.26 5.29 5.25 162,500 0 0 0
HSM
6.1
6.1
6.10 6.10 6.10 10,000 0 0 0
HSP
11.0
11.0
10.99 10.99 10.99 1,000 0 0 0
HSV
5.8
5.8
5.80 5.80 5.60 100,801 0 0 0
HT1
13
13
13.25 13.25 12.90 380,300 0 0 0
HTC
22.0
22.0
25.91 25.91 21.70 6,800 0 0 0
HTE
6
6
5.70 6 5.20 13,300 0 0 0
HTG
30.7
30.7
30.71 30.85 30.66 21,100 0 0 0
HTI
15.8
15.8
15.67 15.80 15.67 18,500 0 0 0
HTL
13.7
13.7
13.60 13.78 13.60 900 0 0 0
HTN
15.9
15.9
15.75 16.15 15.60 1,395,200 0 0 0
HTP
12.3
12.3
12.30 12.40 12.10 554,000 0 0 0
HTT
1.6
1.6
1.70 1.70 1.40 82,300 0 0 0
HTV
8.7
8.7
8.72 8.72 8.72 200 0 0 0
HU1
5.3
5.3
5.33 5.33 5.33 700 0 0 0
HU4
12
12
12 12.40 11.90 21,900 0 0 0
HU6
6
6
6 6 6 20,000 0 0 0
HUB
19.1
19.1
19.03 19.27 19.03 30,900 0 0 0
HUG
33.9
33.9
34.52 34.52 33.94 400 0 0 0
HUT
18.8
18.8
19 19.10 18.70 3,297,500 0 0 0
HVH
5.3
5.3
5.05 5.33 5.03 448,600 0 0 0
HVN
16
16
15 16 15 4,640,300 0 0 0
HVT
66.0
66.0
65.37 66.05 65.37 600 0 0 0
HVX
3.0
3.0
3 3.01 3 15,100 0 0 0
HWS
14.1
14.1
15.46 15.46 13.95 2,100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.2
27.2
27.20 27.20 27.20 100 0 0 0
ICF
6.1
6.1
6.10 6.40 6 61,000 0 0 0
ICG
7.7
7.7
7.50 7.70 7.40 3,800 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
40.7
40.7
40.80 40.80 40.70 600 0 0 0
ICT
11.9
11.9
11.53 11.87 11.34 46,600 0 0 0
IDC
56.2
56.2
55.70 56.96 51.82 1,676,900 0 0 0
IDI
10.6
10.6
10.54 10.83 10.38 3,552,800 0 0 0
IDJ
6
6
6 6.10 5.90 2,633,500 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.5
37.5
37 37.70 37 22,000 0 0 0
IFS
34.3
34.3
34.29 34.29 34.29 100 0 0 0
IHK
15.7
15.7
15.67 15.67 15.67 0 0 0 0
IJC
14.9
14.9
15.30 15.50 14.90 4,519,100 0 0 0
ILA
5.5
5.5
5.70 5.80 5.50 103,300 0 0 0
ILB
30.8
30.8
31.10 31.28 30.81 3,800 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
11
11
13.20 13.20 11 2,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.2
30.2
30.26 30.31 29.86 16,300 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
47.96 47.96 46.63 1,800 0 0 0
IPA
15.5
15.5
15.80 15.80 15.50 363,000 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
5.10 5.10 5.10 2,000 0 0 0
ISH
23.6
23.6
23.43 23.62 23.43 1,500 0 0 0
IST
32.0
32.0
31.97 31.97 31.97 100 0 0 0
ITA
5.8
5.8
5.91 5.91 5.78 4,420,000 0 0 0
ITC
11.7
11.7
11.65 11.90 11.55 1,044,300 0 0 0
ITD
9.9
9.9
9.86 10 9.86 51,400 0 0 0
ITQ
3
3
3.10 3.10 2.90 266,500 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 5,300 0 0 0
IVS
13.7
13.7
13.10 14.40 13.10 1,598,300 0 0 0
JOS
1.2
1.2
1.20 1.20 1.10 900 0 0 0
JVC
3.5
3.5
3.47 3.47 3.44 355,300 0 0 0
KBC
33
33
33.10 33.65 33 10,025,000 0 0 0
KCB
7.4
7.4
7.48 7.48 7.39 3,600 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
56.7
56.7
56.81 57.00 56.45 755,900 0 0 0
KDH
36.5
36.5
37 37.40 36.45 4,085,300 0 0 0
KDM
18.1
18.1
18.22 18.22 17.48 23,300 0 0 0
KGM
6.8
6.8
6.85 6.94 6.85 11,900 0 0 0
KHD
8
8
7.70 8 7.70 800 0 0 0
KHG
6.2
6.2
6.21 6.24 6.13 4,551,500 0 0 0
KHP
9.2
9.2
9.10 9.18 9 26,400 0 0 0
KHS
11.7
11.7
11.70 11.70 11.70 200 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 0 0 0 0
KLB
11.9
11.9
11.60 11.90 11.50 5,000 0 0 0
KMR
3.5
3.5
3.52 3.53 3.50 54,800 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.7
37.7
37.65 37.70 36.80 715,800 0 0 0
KPF
3.7
3.7
3.83 3.94 3.68 650,600 0 0 0
KSB
25.3
25.3
25.40 25.60 25.30 1,601,600 0 0 0
KSD
3.6
3.6
3.50 3.60 3.50 200 0 0 0
KSF
40.6
40.6
40.40 40.60 40.30 15,300 0 0 0
KSH
0.6
0.6
0.50 0.60 0.50 367,606 0 0 0
KSQ
2.9
2.9
2.90 3 2.80 241,200 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 2,800 0 0 0
KTS
47.8
47.8
47.80 47.80 47.80 0 0 0 0
KTT
4.2
4.2
4 4.30 4 700 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 20.83 200 0 0 0
L12
4.1
4.1
4.10 4.10 4 18,900 0 0 0
L14
42.4
42.4
42.87 43.16 42.28 340,000 0 0 0
L18
40.6
40.6
42.56 42.56 40.61 194,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.4
3.4
3.50 3.60 3.30 3,900 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.2
14.2
14.10 14.20 14 4,500 0 0 0
LAI
35
35
35 40 35 10,600 0 0 0
LAS
21.0
21.0
21.61 21.80 21.03 1,183,300 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
26.10 26.10 26.10 0 0 0 0
LBM
20.9
20.9
20.88 20.90 20.50 51,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.88 13.07 12.50 8,500,000 0 0 0
LCM
2.6
2.6
2.70 2.80 2.60 362,000 0 0 0
LDG
3.0
3.0
3.07 3.08 2.93 2,127,600 0 0 0
LDP
20.2
20.2
19.50 20.60 19.10 45,800 0 0 0
LDW
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LEC
6.1
6.1
6.50 6.50 6.06 600 0 0 0
LG9
5.3
5.3
5.80 5.80 5.30 1,000 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.8
3.8
3.80 3.81 3.76 159,100 0 0 0
LHC
46.1
46.1
49.71 49.71 46.09 28,500 0 0 0
LHG
34.7
34.7
34.63 35.30 34.58 338,600 0 0 0
LIC
22.3
22.3
24.60 24.60 20.60 37,100 0 0 0
LIG
3.9
3.9
3.90 4 3.90 306,000 0 0 0
LIX
35.3
35.3
35.99 35.99 34.24 35,500 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 100 0 0 0
LLM
9.1
9.1
9.10 9.10 9.10 100 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 12.96 200 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 100 0 0 0
LMH
2.6
2.6
2.60 2.70 2.50 748,700 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 17.25 16.85 3,020,000 0 0 0
LPT
5.8
5.8
5.90 5.90 5.80 1,800 0 0 0
LQN
2.5
2.5
2.40 2.50 2.40 2,400 0 0 0
LSG
9.6
9.6
8.70 9.60 8.40 226,887 0 0 0
LSS
10.8
10.8
10.79 11.07 10.70 614,800 0 0 0
LTC
3.9
3.9
4.10 4.10 3.20 7,100 0 0 0
LTG
25.2
25.2
25.50 25.50 25.20 118,900 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 300 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14.30 14.30 13.60 15,000 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
22.8
22.8
23.04 23.24 22.80 25,376,700 0 0 0
MBG
4.4
4.4
4.30 4.40 4.20 1,165,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
24.36 24.53 23.61 4,657,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.1
8.1
8.13 8.13 8.04 6,000 0 0 0
MCH
132.7
132.7
131.66 133.61 131.46 23,500 0 0 0
MCM
39.3
39.3
39.59 39.98 39.30 41,600 0 0 0
MCO
23.1
23.1
21 23.10 21 82,900 0 0 0
MCP
32.4
32.4
32.80 32.80 32 11,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.7
11.7
12.03 12.03 11.75 18,700 0 0 0
MDF
8.4
8.4
7.50 8.40 7.50 1,000 0 0 0
MDG
13.0
13.0
12.95 12.95 12.95 100 0 0 0
MEC
6.5
6.5
5.70 6.50 5.70 4,001 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.70 1,300 0 0 0
MGC
4.7
4.7
4.73 4.73 4.73 1,100 0 0 0
MGG
28.2
28.2
32 32 28.20 7,500 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MHC
10.5
10.5
9.90 10.45 9.70 1,470,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.3
15.3
14.90 15.30 14.90 3,500 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.4
16.4
16.71 16.80 16.33 271,900 0 0 0
MKV
9
9
9.10 9.10 8.90 3,000 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.8
10.8
11 11 10.50 4,600 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
17.1
17.1
17.20 17.20 17 119,500 0 0 0
MPT
0.6
0.6
0.50 0.60 0.50 49,100 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
20.2
20.2
20.25 20.25 20.17 700 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.9
10.9
11.04 11.08 10.92 5,761,300 0 0 0
MSH
45.8
45.8
46.90 46.95 45.60 220,000 0 0 0
MSN
71.9
71.9
72.80 73.20 71.90 5,609,400 0 0 0
MSR
15
15
15.20 15.30 15 268,000 0 0 0
MST
6.2
6.2
6.80 6.80 6.20 3,133,300 0 0 0
MTA
4.9
4.9
4.50 4.90 4.50 21,356 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
MTH
13.6
13.6
13.62 13.62 13.62 400 0 0 0
MTL
5
5
5.10 5.10 4.90 12,700 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
17.5
17.5
14.73 17.53 14.73 200 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
12.1
12.1
11.50 12.10 11.30 7,600 0 0 0
MVN
16.8
16.8
16.80 16.80 16.80 12,600 0 0 0
MWG
50.6
50.6
49.61 51.09 49.06 8,145,300 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.8
15.8
15.82 15.95 15.73 266,600 0 0 0
NAG
12.4
12.4
12.60 12.60 12.40 166,300 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
15.1
15.1
15.16 15.20 15.07 2,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.4
25.4
23.65 25.55 23.65 117,100 0 0 0
NBC
13.2
13.2
13.25 14.00 12.96 448,708 0 0 0
NBE
11.4
11.4
11.70 11.70 11.40 23,000 0 0 0
NBP
13.2
13.2
13.20 13.30 12.90 1,300 0 0 0
NBT
14.5
14.5
14.51 14.51 14.51 100 0 0 0
NBW
23.4
23.4
23.40 23.40 23.40 200 0 0 0
NCG
9.5
9.5
11.10 11.10 9.50 111,375 0 0 0
NCS
23.5
23.5
23.90 23.90 23.30 5,600 0 0 0
NCT
86.3
86.3
86.29 86.95 86.29 3,100 0 0 0
NDN
11.6
11.6
11.60 11.70 11.40 385,700 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
6.5
6.5
6.50 6.50 6.40 1,700 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.30 6.30 6.10 900 0 0 0
NED
8.6
8.6
8.70 8.70 8.50 199,100 0 0 0
NEM
24.3
24.3
24.30 24.30 23.10 664 0 0 0
NET
79.6
79.6
79.17 79.64 79.17 5,000 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
21.7
21.7
21.30 22.50 21.20 902,200 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
16.8
16.8
17.23 17.23 16.84 346,600 0 0 0
NHT
12.1
12.1
12.10 12.10 12.10 12,600 0 0 0
NHV
1.1
1.1
1.10 1.20 1.10 84,300 0 0 0
NJC
18.6
18.6
18.59 18.59 18.59 0 0 0 0
NKG
24.5
24.5
24.80 25.15 24.45 10,300,900 0 0 0
NLG
43.2
43.2
43.60 44.89 43.21 4,363,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.46 17.46 17.32 1,000 0 0 0
NNT
43.3
43.3
43.34 43.34 43.34 0 0 0 0
NO1
7.8
7.8
8 8 7.44 572,700 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 100 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
5
5.10 5.10 5 361,000 0 0 0
NSC
74.6
74.6
75.05 75.05 74.37 4,100 0 0 0
NSH
4.9
4.9
5 5 4.70 23,800 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
7.43 7.43 7.43 100 0 0 0
NT2
23.1
23.1
23.30 23.45 23 2,292,400 0 0 0
NTC
209
209
208 210 207.60 11,700 0 0 0
NTF
23.9
23.9
23.89 23.89 23.89 0 0 0 0
NTH
59.2
59.2
59.23 59.23 59.23 300 0 0 0
NTL
20.2
20.2
19.86 20.57 19.50 1,501,900 0 0 0
NTP
38.2
38.2
38.87 38.87 38.07 79,400 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
9.2
9.2
9.07 9.16 9.07 400 0 0 0
NVB
10.3
10.3
10.20 10.40 10.20 116,100 0 0 0
NVL
18.3
18.3
17.45 18.70 17.20 107,989,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
7.80 8.10 7.80 3,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
19.5
19.5
22.60 22.60 18.10 107,100 0 0 0
OCB
12
12
12 12.04 11.92 1,941,800 0 0 0
OCH
6.6
6.6
6.70 6.70 6.50 42,100 0 0 0
ODE
44.4
44.4
44.70 44.70 44.40 24,400 0 0 0
OGC
6.4
6.4
6.40 6.44 6.35 302,900 0 0 0
OIL
9.9
9.9
9.87 10.06 9.77 2,313,900 0 0 0
ONE
6.3
6.3
5.80 6.30 5.80 10,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
22.11 22.11 22.11 4,200 0 0 0
ORS
14.3
14.3
15.09 15.09 14.29 4,108,000 0 0 0
PAC
34.8
34.8
36.50 36.50 34.70 23,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.4
23.4
23.65 23.80 23.11 2,052,700 0 0 0
PAP
23.1
23.1
23.10 23.10 23.10 0 0 0 0
PAS
4.1
4.1
4.20 4.20 4 537,049 0 0 0
PAT
97.0
97.0
98.29 98.29 97.00 24,474 0 0 0
PBC
7
7
6.90 7 6.90 39,800 0 0 0
PBP
11.7
11.7
11.80 11.90 11.70 3,000 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
27.7
27.7
28 28.10 27.70 6,201,600 0 0 0
PCC
19.7
19.7
19.70 19.70 19.70 500 0 0 0
PCE
17.9
17.9
17.86 17.86 17.86 0 0 0 0
PCF
5.1
5.1
5.10 5.10 4.60 4,100 0 0 0
PCG
6.8
6.8
6.80 6.80 6.60 19,000 0 0 0
PCH
8.5
8.5
8.73 8.91 8.45 44,100 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCN
13.5
13.5
13.50 13.50 13.50 2,100 0 0 0
PCT
9.6
9.6
9.60 9.60 9.60 1,700 0 0 0
PDB
9.7
9.7
9.52 9.71 9.43 6,600 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
109.0
109.0
115.74 115.74 108.97 3,100 0 0 0
PDR
29.1
29.1
28.64 29.72 28.46 11,746,800 0 0 0
PDV
9.6
9.6
9.48 9.73 9.48 43,700 0 0 0
PEG
7.3
7.3
7.30 7.30 7.30 301 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PEQ
39.1
39.1
39.05 39.05 39.05 0 0 0 0
PET
27.2
27.2
26.80 27.85 26.80 471,800 0 0 0
PFL
2.8
2.8
2.80 3 2.70 494,900 0 0 0
PGB
19
19
19 19.10 18.80 24,479 0 0 0
PGC
13.7
13.7
13.75 13.75 13.56 58,800 0 0 0
PGD
36.8
36.8
35.80 36.80 35.75 2,700 0 0 0
PGI
26.3
26.3
26.29 26.29 26.29 0 0 0 0
PGN
6.7
6.7
6.50 6.70 6.50 13,100 0 0 0
PGS
29.5
29.5
27.38 29.55 27.38 12,700 0 0 0
PGT
3.8
3.8
3.90 3.90 3.70 10,300 0 0 0
PGV
21.5
21.5
21.45 21.55 21.15 18,100 0 0 0
PHC
6.3
6.3
6.33 6.41 6.16 129,300 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 100 0 0 0
PHN
60.0
60.0
59.96 59.96 59.96 0 0 0 0
PHP
21.6
21.6
21.94 21.94 21.64 9,800 0 0 0
PHR
60.5
60.5
62.50 62.50 60.50 806,300 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
16.4
16.4
16.10 16.40 16.10 5,200 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.2
6.2
6.53 6.53 6.08 17,700 0 0 0
PIV
2.5
2.5
2.90 2.90 2.50 702,900 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
5.1
5.1
5.40 5.40 5.10 5,400 0 0 0
PLC
32.4
32.4
32.59 33.26 31.82 347,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
1.70 2.30 1.70 4,300 0 0 0
PLP
5.1
5.1
5.06 5.08 5 34,300 0 0 0
PLX
35.8
35.8
35.61 36.62 35.61 1,295,500 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 2,900 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 0 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
13.8
13.8
13.94 13.94 13.66 1,000 0 0 0
PMS
30.2
30.2
30.24 30.24 30.24 0 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 0 0 0 0
PNC
8.7
8.7
8.67 8.67 8.67 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 1 0 0 0
PNG
21.9
21.9
21.90 21.90 21.90 110 0 0 0
PNJ
96.9
96.9
96.30 97.20 96.30 718,100 0 0 0
PNP
18.3
18.3
18.14 18.33 18.14 1,000 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
15.4
15.4
14.90 15.60 14.90 14,800 0 0 0
POT
18.4
18.4
18.10 18.40 18.10 500 0 0 0
POV
8.7
8.7
8.69 8.69 8.69 200 0 0 0
POW
11.3
11.3
11.30 11.35 11.20 7,430,000 0 0 0
PPC
13.8
13.8
13.75 13.80 13.70 147,500 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.5
26.5
25.99 26.47 25.89 36,800 0 0 0
PPP
18.1
18.1
17.80 18.10 17.80 7,300 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 700 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
23.9
23.9
23.89 23.89 23.89 1,100 0 0 0
PRE
17.6
17.6
17.57 17.57 17.57 0 0 0 0
PRT
11.8
11.8
11.50 11.80 11.40 5,001 0 0 0
PSB
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PSC
10.3
10.3
10.59 10.59 10.31 1,100 0 0 0
PSD
13.5
13.5
13.50 13.80 13.50 27,100 0 0 0
PSE
10.3
10.3
10.20 10.30 10.20 4,200 0 0 0
PSH
7.1
7.1
7.38 7.60 7.09 2,232,600 0 0 0
PSI
8.8
8.8
8.80 8.90 8.70 268,900 0 0 0
PSL
12.0
12.0
12.20 12.20 12.01 601 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
8.8
8.8
8.90 8.90 8.80 2,000 0 0 0
PSW
7.5
7.5
7.44 7.53 7.35 3,100 0 0 0
PTB
61.1
61.1
60.15 62.62 60.15 574,200 0 0 0
PTC
5.8
5.8
5.93 5.93 5.80 40,500 0 0 0
PTD
7.0
7.0
6.98 7.04 6.98 1,500 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
34.10 34.20 34.10 3,200 0 0 0
PTL
4.1
4.1
4.20 4.20 4.05 286,300 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
7.1
7.1
7.10 7.10 7.10 100 0 0 0
PTV
5.1
5.1
5.50 5.80 5.10 109,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3 2.80 242,000 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 8,000 0 0 0
PVB
26.1
26.1
25.70 27.60 25.40 829,200 0 0 0
PVC
16.5
16.5
15.60 17.10 15.50 11,063,000 0 0 0
PVD
32.9
32.9
33.55 34.30 32.80 11,495,900 0 0 0
PVE
1.8
1.8
1.50 1.80 1.50 196,000 0 0 0
PVG
8.4
8.4
8.76 8.76 8.40 73,000 0 0 0
PVH
1
1
0.90 1 0.80 11,600 0 0 0
PVI
46.4
46.4
46.66 46.66 46.10 9,500 0 0 0
PVM
15
15
14.20 15 14.10 51,100 0 0 0
PVO
6.1
6.1
5.70 6.20 5.70 69,200 0 0 0
PVR
1.2
1.2
1.30 1.30 1.10 19,169 0 0 0
PVS
42.2
42.2
43 44.80 42.20 13,049,600 0 0 0
PVT
25.7
25.7
25.91 26.59 25.64 4,524,800 0 0 0
PVV
1.4
1.4
1.30 1.40 1.30 130,100 0 0 0
PVX
2.2
2.2
2.20 2.30 2.10 1,939,200 0 0 0
PVY
2.7
2.7
2.50 2.80 2.30 5,200 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 1,107 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 5,700 0 0 0
PXI
3.3
3.3
3.40 3.60 3.30 197,100 0 0 0
PXL
14.2
14.2
13.90 14.40 13.80 670,100 0 0 0
PXM
0.6
0.6
0.70 0.70 0.60 249,810 0 0 0
PXS
4.9
4.9
4.90 5.20 4.80 1,013,200 0 0 0
PXT
4.6
4.6
4.60 4.90 4.40 216,100 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
12.3
12.3
12 12.75 12 959,400 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
30
30
31.50 31.50 31.50 0 0 0 0
QNC
7.2
7.2
7 7.20 7 14,600 0 0 0
QNP
31.9
31.9
31.53 31.92 31.53 1,600 0 0 0
QNS
45.9
45.9
45.85 46.23 45.57 468,800 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
24.5
24.5
24.49 24.49 24.49 100 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
15.6
15.6
15.70 15.70 15.40 204,900 0 0 0
RAL
126.9
126.9
129.56 130.23 126.37 13,400 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
15
15
15 15 15 100 0 0 0
RCL
12.1
12.1
12.20 12.30 12.10 4,100 0 0 0
RDP
5.5
5.5
5.86 5.86 5.45 1,264,600 0 0 0
REE
53.6
53.6
53.74 54.17 53.57 620,100 0 0 0
RIC
4.1
4.1
4 4.10 4 7,500 0 0 0
RTB
20
20
20.10 20.10 20 7,000 0 0 0
S12
2.4
2.4
2.40 2.40 2.40 100 0 0 0
S4A
38.7
38.7
38.52 38.72 38.52 1,700 0 0 0
S55
47.7
47.7
47.69 47.69 47.69 0 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 100 0 0 0
S99
12.8
12.8
12.76 12.95 12.57 686,800 0 0 0
SAB
54.3
54.3
54.65 54.65 54.26 947,600 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
6.5
6.5
6.50 6.60 6.50 300,300 0 0 0
SAS
25.2
25.2
24.77 25.15 24.77 300 0 0 0
SAV
13.1
13.1
12.93 13.22 12.93 35,800 0 0 0
SBA
29.6
29.6
29.63 30.42 29.54 38,000 0 0 0
SBB
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SBG
16.5
16.5
16.45 16.45 16.35 143,400 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
7.8
7.8
7.43 7.82 7.43 4,100 0 0 0
SBS
7.4
7.4
7.60 7.60 7.40 2,390,800 0 0 0
SBT
12.4
12.4
12.10 12.60 12.10 4,524,700 0 0 0
SBV
11.0
11.0
10.90 11 10.90 500 0 0 0
SC5
19.0
19.0
18.96 18.96 18.91 5,500 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCG
65.5
65.5
65.90 65.90 65.50 48,100 0 0 0
SCI
13.6
13.6
13.70 14 13.60 103,000 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 21,100 0 0 0
SCL
37
37
36.50 37 35.50 24,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.7
7.7
7.80 7.89 7.62 5,955,600 0 0 0
SCS
75.5
75.5
76.25 78.96 74.61 165,400 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 6,201 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
SD3
6.2
6.2
6.20 6.20 5.80 900 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 70,900 0 0 0
SD6
3.9
3.9
3.60 3.90 3.60 12,000 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 200 0 0 0
SD9
9
9
8.90 9 8.70 49,600 0 0 0
SDA
6.3
6.3
6.40 6.40 6.20 94,100 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 73,900 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
23.4
23.4
23.50 23.50 23.40 200 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.3
1.3
1.20 1.30 1.20 64,800 0 0 0
SDU
16.6
16.6
16.50 16.60 16.50 6,500 0 0 0
SDV
29.3
29.3
27.43 30.06 27.43 4,500 0 0 0
SDY
1.4
1.4
1.20 1.40 1.20 1,800 0 0 0
SEB
50.6
50.6
50.62 50.62 50.62 0 0 0 0
SED
18.4
18.4
18.27 18.55 18.27 5,700 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
13.2
13.2
13.50 13.50 12.20 15,200 0 0 0
SFI
34.5
34.5
34.48 34.48 34.48 6,100 0 0 0
SFN
21.5
21.5
21.55 21.55 21.55 100 0 0 0
SGB
13.3
13.3
13.18 13.27 13.18 25,121 0 0 0
SGC
70.4
70.4
70.38 70.38 70.38 100 0 0 0
SGD
13
13
13 13 13 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
13.8
13.8
13.80 13.80 13.80 100 0 0 0
SGN
71.3
71.3
71.60 72.28 71.31 46,300 0 0 0
SGP
19.8
19.8
19.80 19.90 19.60 119,300 0 0 0
SGR
22.0
22.0
22.20 22.20 21.55 42,400 0 0 0
SGS
18.2
18.2
17.20 18.50 17.20 4,200 0 0 0
SGT
12.4
12.4
12.40 12.80 12.35 35,300 0 0 0
SHA
4.6
4.6
4.60 4.60 4.60 12,000 0 0 0
SHB
10.7
10.7
10.68 10.73 10.63 13,620,200 0 0 0
SHC
12
12
12 13.90 12 2,700 0 0 0
SHE
9
9
9 9 9 0 0 0 0
SHG
2.7
2.7
2.80 2.80 2.70 28,200 0 0 0
SHI
15.0
15.0
14.60 14.95 14.60 664,800 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHP
33.2
33.2
33.20 33.50 33.20 3,900 0 0 0
SHS
19.8
19.8
20.30 20.40 19.80 27,475,400 0 0 0
SID
13.2
13.2
12.80 13.20 12 3,600 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 500 0 0 0
SIV
35.1
35.1
34.68 35.06 34.58 3,500 0 0 0
SJ1
11.3
11.3
10.58 11.35 10.58 1,400 0 0 0
SJC
5.8
5.8
5.50 7.10 5.40 66,500 0 0 0
SJD
15.0
15.0
15 15 14.95 55,500 0 0 0
SJE
20.4
20.4
20.40 20.40 20.30 7,500 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 0 0 0 0
SJM
6.2
6.2
7.20 7.30 6.20 21,300 0 0 0
SJS
71.6
71.6
72.50 72.90 71.20 219,600 0 0 0
SKG
15.0
15.0
15.12 15.12 14.80 1,283,400 0 0 0
SKH
28.5
28.5
28.60 28.60 28.50 14,900 0 0 0
SKV
42.7
42.7
43.40 43.40 42.10 3,200 0 0 0
SLS
161.2
161.2
163 163 161 15,700 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.1
34.1
34.13 34.13 33.67 7,200 0 0 0
SMC
10.7
10.7
10.70 11 10.50 1,952,900 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.3
5.3
5.30 5.30 5.10 6,800 0 0 0
SNZ
32.3
32.3
33 33 32.30 4,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.9
16.9
16.90 16.90 16.90 300 0 0 0
SPC
11.5
11.5
11.50 11.50 11.50 100 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
2.9
2.9
3 3 2.80 130,700 0 0 0
SPM
11.1
11.1
11.70 11.70 11.10 1,100 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 3.60 3.50 88,500 0 0 0
SRB
2
2
2.10 2.10 2 6,000 0 0 0
SRC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SRF
9.8
9.8
9.48 9.79 9.45 21,200 0 0 0
SSB
19.4
19.4
19.22 19.44 19.13 1,408,600 0 0 0
SSC
29.8
29.8
29.82 29.82 29.82 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.1
11.1
11.08 11.08 11.08 400 0 0 0
SSH
65.2
65.2
65.30 65.50 64.80 56,901 0 0 0
SSI
36.8
36.8
37.15 37.30 36.80 31,244,300 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 6,800 0 0 0
ST8
10
10
10.30 10.30 10 593,800 0 0 0
STB
29.6
29.6
29.50 29.85 29.15 25,456,900 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 500 0 0 0
STG
49.4
49.4
49.40 49.40 49.40 0 0 0 0
STH
10
10
9.20 10 9.20 4,500 0 0 0
STK
31.5
31.5
33.10 33.15 31.50 65,100 0 0 0
STP
9.2
9.2
9.20 9.20 9.10 1,600 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.6
1.6
1.70 1.70 1.50 23,000 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.1
27.1
27.67 27.67 27.08 600 0 0 0
SVD
2.9
2.9
3.10 3.10 2.92 34,700 0 0 0
SVG
5.1
5.1
5.10 5.10 5.10 0 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
4
4
3.70 4 3.50 8,500 0 0 0
SVT
9.8
9.8
10.01 10.01 9.79 6,000 0 0 0
SWC
25.7
25.7
25.50 25.70 25.50 11,700 0 0 0
SZB
39.3
39.3
39.30 39.30 39.20 31,100 0 0 0
SZC
40.1
40.1
42.06 42.06 40.11 2,617,900 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
41.1
41.1
41.30 41.30 41.05 3,500 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 0 0 0
TA9
15
15
14.50 15.30 14.30 108,600 0 0 0
TAL
20.0
20.0
19.99 20.08 19.99 3,900 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
36.7
36.7
37.15 37.15 36.68 7,100 0 0 0
TBD
73.6
73.6
73.60 73.60 73.60 12 0 0 0
TBH
14
14
14 14 14 800 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
10.4
10.4
10.30 11.17 10.11 477,400 0 0 0
TCB
21.9
21.9
22.06 22.26 21.89 12,129,600 0 0 0
TCD
6.4
6.4
6.52 6.52 6.42 1,007,300 0 0 0
TCH
16.5
16.5
16.25 16.90 16.10 14,080,700 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.4
36.4
36.04 36.37 35.90 124,100 0 0 0
TCM
40
40
40 40.55 39.68 629,300 0 0 0
TCO
10.3
10.3
10.10 10.30 10.10 16,000 0 0 0
TCR
4.0
4.0
3.56 4.04 3.56 700 0 0 0
TCT
26
26
26 26 26 500 0 0 0
TCW
28.1
28.1
27.92 28.29 27.92 1,400 0 0 0
TDB
37.5
37.5
37.66 37.66 37.47 7,500 0 0 0
TDC
9.0
9.0
9.05 9.05 8.97 373,900 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.8
3.8
3.81 3.85 3.80 73,300 0 0 0
TDH
3.9
3.9
3.82 3.97 3.82 202,400 0 0 0
TDM
44.9
44.9
44.45 44.95 44.45 7,300 0 0 0
TDN
12.3
12.3
12.00 12.34 11.91 326,500 0 0 0
TDP
30.6
30.6
30.55 30.64 30.45 82,200 0 0 0
TDS
14.2
14.2
13.86 14.23 13.86 10,182 0 0 0
TDT
7.1
7.1
7 7.10 7 47,300 0 0 0
TDW
51.0
51.0
50.98 50.98 50.98 100 0 0 0
TED
35.2
35.2
35.16 35.16 35.16 200 0 0 0
TEG
9.0
9.0
9.05 9.09 8.85 90,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 2,844 0 0 0
THB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THD
34.9
34.9
35 35 34.90 1,903 0 0 0
THG
36.8
36.8
36.93 36.93 36.49 12,200 0 0 0
THM
10.8
10.8
10.82 10.82 10.82 300 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 0 0 0 0
THT
12.7
12.7
12.59 12.87 12.50 50,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.8
9.8
9.77 9.77 9.77 100 0 0 0
TID
23.9
23.9
23.86 23.86 23.27 14,200 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.9
12.9
13.20 13.20 12.90 1,886,000 0 0 0
TIN
11.4
11.4
10.91 11.60 10.91 3,400 0 0 0
TIP
24.7
24.7
24.99 25.14 24.65 746,200 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 53,900 0 0 0
TIX
35.2
35.2
35.17 35.17 35.17 0 0 0 0
TJC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.90 7 6.80 55,120 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 1,600 0 0 0
TL4
5.9
5.9
6.50 6.50 5.90 2,700 0 0 0
TLD
4.6
4.6
4.55 4.87 4.55 863,500 0 0 0
TLG
49.7
49.7
48.81 51.07 48.37 151,400 0 0 0
TLH
8.3
8.3
8.40 8.41 8.15 1,332,300 0 0 0
TLI
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TLP
6.5
6.5
6.70 6.70 6.50 3,300 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
82.0
82.0
76.74 82.18 75.87 39,500 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
65.3
65.3
65.31 65.31 65.31 200 0 0 0
TMP
71.5
71.5
71.90 71.90 71.50 400 0 0 0
TMS
55.9
55.9
56.33 56.43 53.66 12,100 0 0 0
TMT
12.4
12.4
12.05 12.35 12 3,200 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TMX
8.6
8.6
8.63 8.63 8.63 100 0 0 0
TN1
12.1
12.1
12.06 12.06 12.06 1,100 0 0 0
TNA
5.8
5.8
5.80 5.85 5.70 87,100 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
20.0
20.0
20.34 20.62 19.98 2,412,500 0 0 0
TNH
20.5
20.5
20.33 20.89 20.24 221,200 0 0 0
TNI
2.7
2.7
2.74 2.74 2.64 522,400 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3 307,100 0 0 0
TNT
6.0
6.0
5.79 6.20 5.71 1,887,900 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 400 0 0 0
TOP
1.2
1.2
1.60 1.60 1.20 212,600 0 0 0
TOS
47.1
47.1
46.63 47.11 46.63 20,500 0 0 0
TOT
18.1
18.1
18.15 18.15 18.15 0 0 0 0
TOW
18.0
18.0
16.30 17.96 16.30 600 0 0 0
TPB
17.7
17.7
17.71 17.86 17.61 9,629,700 0 0 0
TPC
5.6
5.6
5.78 5.78 5.60 600 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
11.9
11.9
11.88 11.88 11.88 897 0 0 0
TRA
81.2
81.2
79.50 81.16 79.50 600 0 0 0
TRC
38.3
38.3
38.50 38.60 38.25 3,700 0 0 0
TRS
24.5
24.5
24.46 24.46 24.46 102 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5
5
5 5 4.90 15,100 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52.2
52.2
52.74 52.74 51.65 12,800 0 0 0
TSC
3.5
3.5
3.55 3.55 3.42 1,521,000 0 0 0
TSD
8
8
8 8 8 100 0 0 0
TSG
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.1
8.1
8.09 8.18 8.03 240,500 0 0 0
TTC
11
11
10.90 11.10 10.90 900 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
4.12 4.30 4.10 2,641,400 0 0 0
TTG
12.5
12.5
11.80 12.50 10.90 20,700 0 0 0
TTH
4.5
4.5
4.60 4.60 4.50 506,500 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 300 0 0 0
TTN
10.1
10.1
9.68 10.24 9.68 204,300 0 0 0
TTP
82.4
82.4
82.38 82.38 80.05 3,002 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 34.20 100 0 0 0
TUG
15.6
15.6
15.56 15.56 15.56 0 0 0 0
TV2
40
40
40.05 41.40 40 1,940,400 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 3,000 0 0 0
TV4
13.9
13.9
13.70 13.90 13.70 8,000 0 0 0
TV6
7.7
7.7
7 7.70 7 1,400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.8
7.8
7.95 8 7.74 1,096,700 0 0 0
TVC
8.5
8.5
8.50 8.60 8.40 1,158,000 0 0 0
TVD
13.8
13.8
13.48 14.04 13.29 197,000 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
6.10 6.20 6 186,500 0 0 0
TVS
22
22
21.82 22.18 21.82 47,400 0 0 0
TVT
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TW3
13.4
13.4
13.36 13.36 13.36 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4.10 10,300 0 0 0
TYA
9.7
9.7
9.72 9.72 9.58 7,900 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.70 4,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
15.8
15.8
18.57 18.57 15.79 400 0 0 0
UIC
40.2
40.2
40.20 40.20 40.20 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.6
9.6
8.90 9.60 8.90 7,100 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 17.83 200 0 0 0
V11
0.5
0.5
0.50 0.50 0.40 48,800 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
7.5
7.5
7.50 7.60 7.30 5,200 0 0 0
VAB
8
8
8 8.10 8 343,848 0 0 0
VAF
13.0
13.0
12.52 13.04 12.43 5,300 0 0 0
VAV
40.2
40.2
40.20 40.20 40.20 200 0 0 0
VBB
9.9
9.9
10 10 9.90 4,700 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
8.30 8.50 8.20 9,100 0 0 0
VC2
10.6
10.6
10.80 10.90 10.60 206,400 0 0 0
VC3
26.5
26.5
26.52 26.61 26.16 674,400 0 0 0
VC6
13.0
13.0
12.97 12.97 12.97 100 0 0 0
VC7
15.1
15.1
15.30 16.20 14.90 1,985,600 0 0 0
VC9
4.5
4.5
4.70 4.70 4.50 57,300 0 0 0
VCA
9.4
9.4
9.35 9.35 9.35 300 0 0 0
VCB
94.9
94.9
94.80 95.60 94.20 779,200 0 0 0
VCC
10.5
10.5
10.84 10.84 10.45 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
230.2
230.2
233.40 233.40 230.20 2,000 0 0 0
VCG
22.1
22.1
22.54 22.59 22.14 7,684,400 0 0 0
VCI
37.9
37.9
39.27 39.34 37.89 7,670,800 0 0 0
VCM
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VCP
19.6
19.6
20.20 20.20 19.60 1,300 0 0 0
VCR
24
24
23.40 24 23.40 5,500 0 0 0
VCS
65.4
65.4
66.57 66.77 65.01 169,700 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
VCW
32
32
32 32 32 900 0 0 0
VCX
4.3
4.3
3.70 4.30 3.70 200 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 0 0 0 0
VDP
32.9
32.9
32.92 32.92 32.92 100 0 0 0
VDS
18.7
18.7
19.55 19.91 18.74 2,393,800 0 0 0
VDT
18.2
18.2
18.24 18.24 18.24 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 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
4.50 4.50 4.50 0 0 0 0
VEA
36.9
36.9
36.90 36.90 36.50 518,600 0 0 0
VEC
8.8
8.8
8.80 8.80 8.50 3,200 0 0 0
VEF
201
201
201 201.90 199 9,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29
29
29 29.30 29 900 0 0 0
VFC
80.3
80.3
92.27 92.27 80.29 2,430 0 0 0
VFG
60.6
60.6
56.81 60.60 56.81 202,300 0 0 0
VFR
12.8
12.8
12.20 12.90 12.20 400 0 0 0
VGC
56
56
56 57.40 56 1,174,800 0 0 0
VGG
34.6
34.6
34.37 34.56 34.19 9,600 0 0 0
VGI
54.8
54.8
54.40 59.50 51.10 2,447,106 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
24.8
24.8
24.47 25.45 24.47 8,400 0 0 0
VGR
49.3
49.3
48.69 50.13 48.49 8,000 0 0 0
VGS
24.4
24.4
24.95 25.24 24.29 941,600 0 0 0
VGT
12.3
12.3
12.27 12.37 12.17 467,000 0 0 0
VGV
29.8
29.8
28.50 29.80 28.50 2,400 0 0 0
VHC
73.9
73.9
75 75 73.50 764,200 0 0 0
VHD
11.4
11.4
11.30 11.40 11.30 1,800 0 0 0
VHE
3
3
3 3 2.90 333,100 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 300 0 0 0
VHG
2.5
2.5
2.60 2.60 2.40 2,320,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
12.1
12.1
12.90 12.90 12.10 1,700 0 0 0
VHM
43.0
43.0
42.70 43.10 42.40 13,464,400 0 0 0
VIB
18.8
18.8
19.01 19.13 18.76 7,370,900 0 0 0
VIC
47.8
47.8
47.45 47.95 47.30 3,382,700 0 0 0
VID
5.4
5.4
5.45 5.49 5.39 41,800 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VIF
15.0
15.0
14.67 14.96 14.67 1,000 0 0 0
VIG
8
8
8.20 8.30 8 946,300 0 0 0
VIH
12.8
12.8
12.80 12.80 12.80 136 0 0 0
VIN
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VIP
10.6
10.6
10.60 10.65 10.46 158,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17
17
17 17 17 0 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
16.2
16.2
16.61 16.65 16.19 51,517,300 0 0 0
VJC
101.9
101.9
102.20 103 101.30 750,100 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VLB
32.7
32.7
32.92 33.02 32.73 73,500 0 0 0
VLC
16.4
16.4
16.50 16.60 16.40 89,400 0 0 0
VLF
1.3
1.3
1.10 1.30 1.10 154,800 0 0 0
VLG
5.5
5.5
5.30 5.60 5.30 1,700 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
7.18 7.27 7.09 6,600 0 0 0
VMD
16.7
16.7
16.85 16.85 16.55 6,100 0 0 0
VMG
3.3
3.3
3.30 3.50 3.30 2,700 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.1
29.1
29.15 29.15 29.15 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
12.41 12.59 12.29 11,400 0 0 0
VNB
11.5
11.5
12 12 11.50 312,500 0 0 0
VNC
37.8
37.8
37.83 37.83 37.83 0 0 0 0
VND
18.7
18.7
18.86 18.94 18.73 24,585,600 0 0 0
VNE
5.8
5.8
6.01 6.09 5.79 750,200 0 0 0
VNF
8.5
8.5
8.46 8.46 8.46 500 0 0 0
VNG
9
9
8.99 9 8.99 1,800 0 0 0
VNH
2.3
2.3
2.60 2.60 2.30 1,279,200 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.54 13.73 13.10 29,700 0 0 0
VNM
67.9
67.9
68.20 68.20 67.70 4,233,800 0 0 0
VNP
12.2
12.2
11.50 12.20 11.50 700 0 0 0
VNR
23.5
23.5
23.74 23.84 23.45 12,000 0 0 0
VNS
11.5
11.5
11.51 11.51 11.38 16,600 0 0 0
VNT
47.3
47.3
47.30 47.30 47.30 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
497
497
500.20 500.20 491 500 0 0 0
VOC
18.8
18.8
18.89 18.89 18.61 23,200 0 0 0
VOS
11.7
11.7
11.75 11.90 11.65 1,425,700 0 0 0
VPB
18.5
18.5
18.14 18.47 18.04 11,106,300 0 0 0
VPD
25.2
25.2
25.44 25.53 25.25 5,500 0 0 0
VPG
15.1
15.1
15.43 15.48 15.14 1,384,000 0 0 0
VPH
7.7
7.7
7.33 7.70 7.33 302,700 0 0 0
VPI
47.3
47.3
47.92 48.33 47.33 1,012,300 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.4
9.4
9.35 9.39 9.35 15,400 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
11.85 12.85 11.45 195,300 0 0 0
VRE
24.7
24.7
25.10 25.10 24.70 8,275,400 0 0 0
VRG
33.1
33.1
32.93 33.59 32.37 34,500 0 0 0
VSA
22.1
22.1
21.68 22.49 21.41 53,400 0 0 0
VSC
21.1
21.1
21.02 21.63 20.84 4,860,300 0 0 0
VSE
6.1
6.1
6.10 6.20 6.10 3,600 0 0 0
VSF
36
36
35 36 35 6,400 0 0 0
VSG
1.6
1.6
1.50 1.60 1.50 50,000 0 0 0
VSH
48.9
48.9
49 49 48.60 800 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 500 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
19.5
19.5
19.42 19.51 18.54 700 0 0 0
VST
3.1
3.1
2.90 3.10 2.80 72,000 0 0 0
VTA
4.2
4.2
3.90 4.20 3.90 6,100 0 0 0
VTB
10.5
10.5
10.50 10.50 10.50 1,700 0 0 0
VTC
9.2
9.2
9.10 9.20 9.10 900 0 0 0
VTD
7.9
7.9
8 8 7.90 49,800 0 0 0
VTE
6.4
6.4
6.61 6.61 5.92 1,000 0 0 0
VTH
8.4
8.4
8.40 8.40 7.30 300 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
58.0
58.0
60.90 60.90 56.38 99,622 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.20 10.24 10.10 330,600 0 0 0
VTP
79.3
79.3
84 85.10 79.30 1,938,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.6
27.6
27 27.70 26.60 119,500 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.1
6.1
6 6.20 5.90 73,800 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.41 7.32 256,601 0 0 0
VUA
19.7
19.7
19.90 19.90 19.50 4,200 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 3,900 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
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
190.5
190.5
190.54 190.54 190.54 100 0 0 0
WSB
48.5
48.5
48.59 48.69 48.03 7,400 0 0 0
WSS
6.1
6.1
6.20 6.20 6.10 21,700 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 1,000 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
7.4
7.4
7.50 7.50 7.30 2,300 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 500 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
7.2
7.2
5.70 7.20 5.70 15,500 0 0 0
YBM
9.0
9.0
9.17 9.21 9.02 3,800 0 0 0
YEG
9.6
9.6
10 10 9.47 1,832,100 0 0 0
^BB
263.3
263.3
264.19 269.68 261.49 1,459,874 0 0 0
^BDS
956.4
956.4
961.53 968.13 945.80 11,811,539 0 0 0
^BH
1,144.4
1,144.4
1,156.62 1,156.62 1,142.37 170,277 0 0 0
^BL
2,568.7
2,568.7
2,571.16 2,603.16 2,513.39 5,346,385 0 0 0
^CAOSU
284.0
284.0
291.30 293.49 281.25 1,874,906 0 0 0
^CBTS
2,010.7
2,010.7
2,035.78 2,044.07 1,994.23 1,082,717 0 0 0
^CK
1,537.1
1,537.1
1,590.16 1,591.41 1,534.73 18,136,872 0 0 0
^CNTT
4,799.5
4,799.5
4,808.27 4,859.55 4,747.89 2,413,002 0 0 0
^CSSK
2,033.7
2,033.7
2,037.10 2,044.84 1,993.19 94,665 0 0 0
^DAUKHI
679.5
679.5
680.98 699.53 673.05 7,159,262 0 0 0
^DNP
727.2
727.2
733.19 737.43 722.64 2,403,427 0 0 0
^DUOCPHAM
3,944.5
3,944.5
3,997.25 4,010.87 3,903.22 1,203,072 0 0 0
^DVLTAUGT
111.6
111.6
112.03 112.40 110.25 29,673 0 0 0
^DVTVHT
831.6
831.6
876.05 876.86 828.88 1,406,511 0 0 0
^GELEX
1,193.2
1,193.2
1,214.35 1,221.75 1,172.65 13,770,371 0 0 0
^GIAODUC
955.9
955.9
963.68 969.44 944.65 230,809 0 0 0
^HASTC
241.1
241.1
242.44 242.67 240.25 112,045,500 0 0 0
^HK
772.1
772.1
759.77 780.39 753.49 1,138,392 0 0 0
^KK
801.7
801.7
811.05 837.29 797.31 10,175,749 0 0 0
^LARGECAP
2,139.2
2,139.2
2,154.14 2,174.44 2,116 6,377,578 0 0 0
^LOUIS
441.5
441.5
443.38 445.58 436.36 217,279 0 0 0
^MIDCAP
853.2
853.2
865.75 872.91 849.40 7,549,808 0 0 0
^NANGLUONG
1,071.2
1,071.2
1,077.67 1,081.05 1,066.06 2,065,595 0 0 0
^NH
1,703.3
1,703.3
1,721.32 1,724.17 1,692.90 7,365,020 0 0 0
^NHUA
1,126.1
1,126.1
1,143.23 1,152.53 1,118.29 1,212,561 0 0 0
^NLN
92.4
92.4
90.96 93.60 89.63 8,687,896 0 0 0
^PHANBON
3,275.8
3,275.8
3,360.79 3,366.04 3,273.27 2,408,140 0 0 0
^SMALLCAP
869.5
869.5
871.69 889.79 855.04 3,301,455 0 0 0
^SPCS
767.8
767.8
802.98 804.95 765.87 3,989,386 0 0 0
^SXHGD
698.2
698.2
715.67 718.46 694.04 859,975 0 0 0
^SXNHC
2,042.2
2,042.2
2,124.08 2,125.59 2,040.79 4,926,784 0 0 0
^SXPT
1,470.7
1,470.7
1,476.30 1,487.35 1,456.57 632,866 0 0 0
^SXTBMM
191.8
191.8
195.53 195.53 191.35 148,447 0 0 0
^TBD
1,230.7
1,230.7
1,255.73 1,260.03 1,228.36 14,326,089 0 0 0
^TCK
165.4
165.4
168.14 168.22 164.86 501,900 0 0 0
^THEP
2,755.5
2,755.5
2,775.99 2,788.14 2,737.23 22,159,626 0 0 0
^TI
917.1
917.1
923.18 936.55 906.99 1,729,712 0 0 0
^TPDU
1,935.9
1,935.9
1,956.43 1,958.52 1,931.93 3,713,773 0 0 0
^UPCOM
90.7
90.7
91.01 91.04 90.33 79,978,183 0 0 0
^VLXD
3,435.3
3,435.3
3,464.45 3,479.27 3,414.51 20,560,900 0 0 0
^VN30
1,257.8
1,257.8
1,258.11 1,265.65 1,251.84 258,243,600 0 0 0
^VNINDEX
1,255.1
1,255.1
1,258.58 1,265.14 1,253.56 1,040,744,955 0 0 0
^VTKB
663.0
663.0
658.78 672.77 651 2,300,612 0 0 0
^XD
1,001.7
1,001.7
1,012.22 1,017.13 998.98 2,988,978 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |