DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/11/2023

NGÀY: [ 30/11 ]    [ 29/11 ]    [ 28/11 ]    [ 27/11 ]    [ 24/11 ]    [ 23/11 ]    [ 22/11 ]    [ 21/11 ]    [ 20/11 ]    [ 17/11 ]    [ 16/11 ]    [ 15/11 ]    [ 14/11 ]    [ 13/11 ]    [ 10/11 ]    [ 09/11 ]    [ 08/11 ]    [ 07/11 ]    [ 06/11 ]    [ 03/11 ]    [ 02/11 ]    [ 01/11 ]    (2023) 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 09/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.5
26.5
26.45 26.45 26.45 100 0 0 0
AAA
9.2
9.2
9.30 9.40 9.20 3,983,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.55 9.67 9.55 5,500 0 0 0
AAS
8.3
8.3
8.35 8.52 8.09 2,127,375 0 0 0
AAT
4.9
4.9
4.86 4.98 4.86 398,500 0 0 0
AAV
4.5
4.5
4.40 4.70 4.30 523,338 0 0 0
ABB
7.9
7.9
8 8.10 7.80 1,202,719 0 0 0
ABC
13.9
13.9
12.65 13.90 12.27 42,400 0 0 0
ABI
25.0
25.0
25.14 25.23 25.04 16,900 0 0 0
ABR
14.1
14.1
13.31 14.24 12.39 37,200 0 0 0
ABS
5.7
5.7
5.45 5.80 5.46 1,297,200 0 0 0
ABT
32.1
32.1
32.12 32.12 32.12 0 0 0 0
ABW
9.6
9.6
9.40 9.80 9.40 802,324 0 0 0
ACB
18.9
18.9
19.15 19.24 18.94 4,763,900 0 0 0
ACC
11.2
11.2
11.15 11.25 10.95 8,800 0 0 0
ACE
33.2
33.2
32.84 33.31 32.84 1,400 0 0 0
ACL
12.7
12.7
12.55 12.80 12.50 25,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
7.4
7.4
7.40 7.40 7.40 300 0 0 0
ACV
70.4
70.4
71.90 71.90 70 95,600 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
25.0
25.0
24.30 25 23.30 2,100 0 0 0
ADS
12.6
12.6
12.27 12.82 12.04 1,260,400 0 0 0
AFX
9.7
9.7
9.40 10 9.40 119,700 0 0 0
AG1
7.0
7.0
7.12 7.12 7.02 600 0 0 0
AGG
21.4
21.4
20.72 21.76 20.68 1,294,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.7
21.7
21.43 21.88 21.43 9,600 0 0 0
AGR
15.0
15.0
14.45 15.30 14.75 2,763,000 0 0 0
AGX
34.9
34.9
40.14 40.14 34.90 600 0 0 0
AIC
13
13
12.30 13 12.20 5,000 0 0 0
ALT
13.2
13.2
13.60 13.60 13.20 4,730 0 0 0
ALV
4.2
4.2
4.30 4.40 4.20 19,400 0 0 0
AMC
17.5
17.5
17.51 17.51 17.51 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
10.0
10.0
9.91 10.01 9.72 273,100 0 0 0
AMV
4
4
3.80 4 3.70 1,530,788 0 0 0
ANT
8.3
8.3
8.69 8.69 8.30 2,201 0 0 0
ANV
29.7
29.7
29.65 30.70 29.50 2,165,700 0 0 0
APF
45.1
45.1
43.91 45.29 43.75 18,900 0 0 0
APG
10
10
9.97 10.35 9.86 1,514,500 0 0 0
APH
7.6
7.6
7.55 7.72 7.50 642,900 0 0 0
API
6.4
6.4
6.10 6.60 6 1,506,444 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
APS
7.5
7.5
7.20 7.70 7 2,867,166 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.5
20.5
20.55 20.55 20.45 2,000 0 0 0
ASM
8.3
8.3
8.27 8.43 8.23 2,076,200 0 0 0
ASP
5.3
5.3
5.34 5.36 5.17 168,200 0 0 0
AST
52.0
52.0
53.63 53.63 51.86 42,900 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
44.6
44.6
45.52 45.52 44.63 700 0 0 0
BAB
12
12
11.91 12.28 11.91 7,500 0 0 0
BAF
18.1
18.1
17.08 18.11 16.84 7,650,200 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 112 0 0 0
BAX
42.4
42.4
42.44 42.44 42.44 0 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBH
13.7
13.7
11.90 13.67 13.67 100 0 0 0
BBS
10.0
10.0
10.01 10.01 10.01 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 130 0 0 0
BCA
5
5
5.10 5.40 5 82,500 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9.80 9.90 9.70 439,984 0 0 0
BCE
5.8
5.8
5.76 5.83 5.73 51,400 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 0 0 0 0
BCG
7.8
7.8
7.65 8.02 7.69 8,834,300 0 0 0
BCM
60.2
60.2
58.80 60.37 58.20 355,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
24.8
24.8
25.23 25.42 24.77 9,800 0 0 0
BDT
14.3
14.3
13.92 14.69 13.83 71,200 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
19.2
19.2
19.06 19.57 19.06 614,600 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BHN
39.5
39.5
38.51 39.53 38.74 11,800 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 11,260 0 0 0
BIC
24.5
24.5
24.56 24.90 24.42 82,200 0 0 0
BID
38.0
38.0
38.07 38.29 37.80 756,700 0 0 0
BIG
9.9
9.9
10 10.20 9.60 317,000 0 0 0
BIO
21.4
21.4
19.41 21.35 21.35 100 0 0 0
BKC
7.4
7.4
6.80 7.40 7.40 100 0 0 0
BKG
4.2
4.2
4.17 4.24 4.16 129,200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.8
29.8
29.75 29.75 29.75 100 0 0 0
BMC
13.2
13.2
13.58 13.72 13.16 34,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.4
10.4
10.20 10.80 10.40 6,300 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.6
21.6
21.39 21.73 20.75 246,200 0 0 0
BMJ
12.3
12.3
12.30 12.30 12.30 400 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
83.1
83.1
83.15 84.12 82.44 501,300 0 0 0
BMS
9.5
9.5
9.45 9.73 9.45 252,400 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.5
10.5
10.50 10.80 10.30 108,551 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.60 3.70 3.30 3,334,300 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.8
10.8
10.87 10.87 10.50 600 0 0 0
BRR
17.5
17.5
18.40 18.40 17.53 1,000 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
11.1
11.1
11.10 11.50 10.20 13,700 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 0 0 0 0
BSI
38
38
36.18 38.55 36.45 1,505,500 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
18.6
18.6
18.55 20.22 17.08 13,100 0 0 0
BSR
19.1
19.1
19.30 19.30 18.90 6,937,834 0 0 0
BST
13.3
13.3
13.18 14.49 13.27 200 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
23.2
23.2
23.24 23.24 23.24 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 1 0 0 0
BTH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BTN
3.4
3.4
3.40 3.40 3.40 5,100 0 0 0
BTP
11.1
11.1
11.12 11.12 10.95 15,800 0 0 0
BTS
5.7
5.7
5.70 5.70 5.60 15,300 0 0 0
BTT
28.6
28.6
28.64 28.64 28.64 0 0 0 0
BTU
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
31.8
31.8
28.97 31.81 31.81 100 0 0 0
BVB
9.4
9.4
9.45 9.45 9.27 146,573 0 0 0
BVG
2.6
2.6
2.50 2.60 2.50 18,900 0 0 0
BVH
40.0
40.0
40.03 40.52 40.03 394,000 0 0 0
BVL
11.1
11.1
10.80 11.06 10.80 2,600 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.4
25.4
25.10 26 25.10 256,300 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.2
38.2
38.42 38.60 37.89 86,700 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 0 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 500 0 0 0
C21
13
13
12.90 12.90 12.90 1 0 0 0
C32
17.1
17.1
17.25 17.25 17 24,200 0 0 0
C47
5.9
5.9
5.80 5.91 5.80 125,200 0 0 0
C4G
11.7
11.7
11.80 12 11.60 1,990,273 0 0 0
C69
6.9
6.9
7 7.10 6.70 324,246 0 0 0
C92
3.5
3.5
3.20 3.50 3.20 4,500 0 0 0
CAB
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.17 7.17 6.97 2,400 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.2
47.2
47.53 48.55 47.03 39,800 0 0 0
CAR
19.0
19.0
18.78 19.01 18.78 5,200 0 0 0
CAT
15.0
15.0
14.92 15.11 15.02 1,600 0 0 0
CAV
63.4
63.4
63.46 63.46 61.62 17,600 0 0 0
CBI
7
7
6.20 7 6.30 300 0 0 0
CBS
31.0
31.0
30.76 31.87 30.57 21,900 0 0 0
CC1
15.9
15.9
17.30 17.50 15.80 111,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.9
13.9
13.94 13.94 13.94 100 0 0 0
CCI
19.4
19.4
19.37 19.37 18.71 400 0 0 0
CCL
6.6
6.6
6.60 6.75 6.50 282,100 0 0 0
CCM
42.6
42.6
42.65 42.65 42.65 107 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 100 0 0 0
CCT
8
8
8 8 8 2,500 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.4
20.4
20.25 20.40 20.10 704,300 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.4
25.4
24.90 25.38 25.38 900 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CEG
6.8
6.8
6.83 6.83 6.83 0 0 0 0
CEN
5.9
5.9
5.40 5.90 5.30 1,828,100 0 0 0
CEO
23.0
23.0
23.33 24.29 22.86 14,727,762 0 0 0
CET
7.7
7.7
7.60 7.90 7.60 10,400 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 1,700 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.1
22.1
22.12 22.12 21.98 900 0 0 0
CHS
8.9
8.9
8.79 8.88 8.79 200 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
9.80 10.10 9.80 15,138 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.1
6.1
6 6.13 5.95 118,300 0 0 0
CII
16.3
16.3
16.44 16.97 16.25 18,882,500 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
24.8
24.8
24 24.80 24.80 100 0 0 0
CKG
22.6
22.6
22.35 23.30 22.40 49,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.99 31.99 31.86 2,600 0 0 0
CLH
22.0
22.0
21.77 22.13 21.95 8,400 0 0 0
CLL
33.5
33.5
32.66 34.72 32.66 12,200 0 0 0
CLM
57.6
57.6
56.66 57.63 52.91 5,100 0 0 0
CLW
28.9
28.9
27.00 28.88 28.88 100 0 0 0
CLX
13.5
13.5
13.66 13.76 13.47 70,600 0 0 0
CMC
6.2
6.2
6.70 7.10 6.20 300 0 0 0
CMD
15.2
15.2
15.17 15.17 15.17 4,300 0 0 0
CMF
185.9
185.9
185.87 185.87 185.87 0 0 0 0
CMG
36.5
36.5
36.82 36.82 36.15 43,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.30 6.40 6 13,606 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.3
20.3
22 22.50 20.30 691,500 0 0 0
CMT
11.0
11.0
10.64 11.01 10.73 11,200 0 0 0
CMV
9.5
9.5
8.90 9.47 9.47 300 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.6
8.6
8.53 8.73 8.55 702,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
27.60 28.06 28.06 200 0 0 0
CNG
28.9
28.9
29.40 29.45 28.75 135,300 0 0 0
CNN
39.5
39.5
38.98 39.46 39.46 200 0 0 0
CNT
20.2
20.2
18.57 21.18 18.57 96,812 0 0 0
COM
27.8
27.8
27.85 27.85 27.85 100 0 0 0
CPA
6.2
6.2
6.20 6.20 6.20 4 0 0 0
CPC
14.0
14.0
13.97 13.97 13.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.3
29.3
29.04 29.33 29.04 1,600 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.5
5.5
5.29 5.45 5.31 40,700 0 0 0
CRE
8.0
8.0
7.93 8.16 7.96 4,602,800 0 0 0
CSC
25
25
24.50 25.42 24.50 146,636 0 0 0
CSI
30.7
30.7
32 32.40 29.80 37,200 0 0 0
CSM
11.9
11.9
12.01 12.06 11.77 13,400 0 0 0
CST
14.3
14.3
14.07 14.62 14.07 45,250 0 0 0
CSV
14.8
14.8
14.87 15.16 14.74 596,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
62
62
62.60 65.70 61.50 2,183,500 0 0 0
CTF
29.5
29.5
29.55 29.55 29.20 215,400 0 0 0
CTG
26.4
26.4
26.18 26.62 26.13 4,606,900 0 0 0
CTI
14.7
14.7
14.80 14.95 14.60 378,400 0 0 0
CTP
4.8
4.8
4.60 4.80 4.30 159,000 0 0 0
CTR
78.9
78.9
78.20 79.87 77.81 256,700 0 0 0
CTS
25.6
25.6
24.90 26.40 25.10 2,256,700 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.5
3.5
3.50 3.60 3.40 360,851 0 0 0
CVT
33.8
33.8
31.05 33.80 31.05 4,900 0 0 0
CX8
6.4
6.4
6.40 6.40 6 200 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
D11
13
13
13.10 13.10 13 300 0 0 0
D2D
24.6
24.6
24.60 24.85 24.55 55,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.87 17.87 17.87 0 0 0 0
DAE
15.9
15.9
15.66 17.22 15.66 6,900 0 0 0
DAG
3.2
3.2
3.19 3.29 3.20 311,100 0 0 0
DAH
4.1
4.1
4.01 4.20 4.02 570,000 0 0 0
DAN
28
28
28 28 28 2 0 0 0
DAT
8.7
8.7
8.58 8.81 8.55 1,600 0 0 0
DBC
18.7
18.7
18.28 19.01 18.20 7,518,200 0 0 0
DBD
46.8
46.8
46.80 46.88 46.24 53,900 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.3
10.3
9.91 10.35 10.22 3,700 0 0 0
DC1
7.7
7.7
7.20 7.70 7.70 100 0 0 0
DC2
4.8
4.8
4.90 4.90 4.80 4,500 0 0 0
DC4
9.1
9.1
9.23 9.45 9.09 152,500 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.9
22.9
22.90 23 22.50 104,700 0 0 0
DCM
29.7
29.7
29.80 30.18 29.52 4,265,600 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6.4
6.4
6.20 6.60 6.20 1,599,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8.20 8.20 8.20 600 0 0 0
DDV
9.3
9.3
9.32 9.51 9.22 583,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.7
9.7
9.70 9.70 9.70 10,008 0 0 0
DGC
89.8
89.8
90.03 91.67 89.44 2,802,100 0 0 0
DGT
5.6
5.6
5.50 5.70 5.50 496,719 0 0 0
DGW
38.5
38.5
38.22 39.59 38.30 1,718,100 0 0 0
DHA
44.9
44.9
43.04 45.10 43.81 86,500 0 0 0
DHC
39.8
39.8
39.99 40.13 38.89 257,000 0 0 0
DHD
17.0
17.0
16.79 17.01 16.79 7,400 0 0 0
DHG
98.8
98.8
99.32 100.16 98.76 10,300 0 0 0
DHM
8.0
8.0
7.67 8.04 7.60 270,400 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
22.7
22.7
22.24 23.31 22.04 215,700 0 0 0
DID
4.6
4.6
4.60 4.70 4.60 17,300 0 0 0
DIG
24.5
24.5
23.90 25.20 24.10 28,703,200 0 0 0
DIH
23.0
23.0
23.30 23.48 22.61 10,500 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.1
4.1
4 4.20 4 555,167 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.2
2.2
2.11 2.18 2.08 5,653,900 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
58.9
58.9
61.23 61.23 58.92 100 0 0 0
DMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DMS
9.4
9.4
9.40 9.40 9.40 100 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
32.2
32.2
32.26 32.26 30.32 200 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 300 0 0 0
DNH
43.5
43.5
42.50 43.47 42.50 400 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.1
22.1
22.30 22.30 22.10 610 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.2
26.2
26.19 26.19 26.19 13 0 0 0
DOC
7.6
7.6
7.66 7.66 7.57 900 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 101 0 0 0
DP1
29.2
29.2
28.86 29.25 29.25 1,400 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.8
58.8
58.86 59.34 58.67 2,800 0 0 0
DPG
38.4
38.4
38.04 39.12 37.60 1,465,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.1
31.1
31.13 31.84 31.04 2,762,000 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.4
31.4
31.50 32.30 31.40 249,800 0 0 0
DQC
15.3
15.3
14.90 15.50 14.90 48,600 0 0 0
DRC
21.6
21.6
21.64 21.84 20.97 248,200 0 0 0
DRG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DRH
5.0
5.0
4.64 4.96 4.71 4,367,300 0 0 0
DRI
6.8
6.8
6.92 6.92 6.73 158,700 0 0 0
DRL
59.3
59.3
59.33 59.33 59.33 0 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
DSC
18.2
18.2
18.10 20 17.90 355,600 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 2,000 0 0 0
DSN
50.2
50.2
50.01 50.57 49.73 16,800 0 0 0
DSP
10.9
10.9
10.90 10.90 10.90 2,100 0 0 0
DST
4.1
4.1
4 4.20 4 98,900 0 0 0
DTA
6.3
6.3
6.11 6.45 6.11 89,100 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.1
4.1
4.20 4.50 4.10 21,600 0 0 0
DTD
20.1
20.1
19.65 21.30 19.48 1,352,800 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 1,000 0 0 0
DTI
3.3
3.3
3.30 3.40 3.20 61,900 0 0 0
DTK
10.1
10.1
9.88 10.27 9.88 2,200 0 0 0
DTL
15.5
15.5
15.40 15.50 15.40 1,000 0 0 0
DTP
120.1
120.1
120.05 120.05 120.05 1,000 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 900 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.4
10.4
9.08 10.42 10.42 700 0 0 0
DVG
3.1
3.1
3.10 3.10 3 133,400 0 0 0
DVM
11.3
11.3
11.67 11.67 11.25 758,952 0 0 0
DVN
17.8
17.8
18.30 18.50 17.82 18,100 0 0 0
DVP
55.3
55.3
55.31 55.40 54.95 28,500 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
18.4
18.4
17.99 19.13 18.13 26,654,800 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.2
12.2
12.06 12.44 12.06 840,600 0 0 0
DXS
7.0
7.0
6.78 7.01 6.66 3,264,400 0 0 0
DXV
3.7
3.7
3.97 3.97 3.70 5,600 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 110 0 0 0
E29
4.8
4.8
4.90 5.30 4.80 5,500 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.20 18.40 18.10 9,949,200 0 0 0
EIC
22.0
22.0
22.01 22.11 22.01 500 0 0 0
EID
18.9
18.9
18.77 18.87 18.77 2,700 0 0 0
EIN
4
4
3.90 4 3.90 35,800 0 0 0
ELC
17.1
17.1
17.14 17.43 16.79 403,000 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
18.0
18.0
20.32 20.32 18.00 803 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
13.5
13.5
13.41 13.60 13.31 139,800 0 0 0
EVF
13.0
13.0
12.85 13 12.75 2,833,300 0 0 0
EVG
5.2
5.2
5.06 5.30 5.07 3,165,900 0 0 0
EVS
8.7
8.7
8.50 8.90 8.50 803,700 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
4.9
4.9
4.86 5.20 4.87 196,700 0 0 0
FCN
13.9
13.9
13.45 14.15 13.55 3,389,500 0 0 0
FCS
8.2
8.2
8.30 8.40 7.70 4,700 0 0 0
FDC
11.7
11.7
11.65 11.65 11.65 1,300 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
23.4
23.4
23.37 23.37 23.37 0 0 0 0
FIC
12.3
12.3
11.81 12.77 11.71 6,000 0 0 0
FID
2.5
2.5
2.40 2.50 2.40 198,400 0 0 0
FIR
21.7
21.7
23.10 23.10 21.70 1,190,800 0 0 0
FIT
4.4
4.4
4.25 4.47 4.25 3,335,200 0 0 0
FMC
43.4
43.4
43.30 43.83 43.40 22,300 0 0 0
FOC
70.1
70.1
69.87 71.14 70.06 5,100 0 0 0
FOX
48.4
48.4
46.82 49.34 46.82 80,861 0 0 0
FPT
79.9
79.9
79.97 80.58 79.28 2,110,200 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 1,000 0 0 0
FRT
104.5
104.5
100 104.80 99.30 672,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
28.3
28.3
27.73 29.22 27.98 2,475,700 0 0 0
G36
7.3
7.3
7.30 7.50 7.30 255,554 0 0 0
GAS
72.8
72.8
72.80 73.17 71.89 628,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 0 0 0 0
GDA
24.2
24.2
23.91 24.48 23.91 267,614 0 0 0
GDT
22.4
22.4
21.73 22.55 21.73 64,100 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
29.0
29.0
29.22 29.22 28.34 16,400 0 0 0
GEG
12.5
12.5
12.43 12.62 12.43 659,400 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
21.4
21.4
20.90 22.10 21.10 30,257,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.9
24.9
25.03 25.03 24.93 1,300 0 0 0
GIC
14.0
14.0
13.91 14.09 13.53 10,101 0 0 0
GIL
25.1
25.1
24.85 25.70 24.75 736,800 0 0 0
GKM
34.5
34.5
34.10 34.50 34 1,175,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.3
19.3
17.64 19.34 17.64 200 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.6
7.6
7.70 7.70 7.37 2,600 0 0 0
GMD
66.9
66.9
66.02 68.46 66.90 1,906,500 0 0 0
GMH
9.0
9.0
8.67 9.02 8.48 19,600 0 0 0
GMX
17.6
17.6
17.84 17.84 17.56 2,300 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.2
16.2
16.23 16.23 16.23 100 0 0 0
GSP
10.4
10.4
10.41 10.55 10.36 169,400 0 0 0
GTA
14.1
14.1
13.26 14.16 12.45 6,400 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.4
19.4
19.35 19.84 19.25 2,562,000 0 0 0
HAC
9.4
9.4
9 9.40 8.50 15,410 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
18.1
18.1
18.10 18.10 18.10 101 0 0 0
HAG
8.5
8.5
8.63 8.78 8.50 10,873,800 0 0 0
HAH
29.2
29.2
29.35 30.09 29.17 3,088,700 0 0 0
HAM
25.3
25.3
25.06 25.26 25.06 2,100 0 0 0
HAN
11.3
11.3
11.48 11.48 11.19 14,500 0 0 0
HAP
4.7
4.7
4.67 4.75 4.64 121,100 0 0 0
HAR
3.9
3.9
3.80 4.03 3.84 870,400 0 0 0
HAS
6.5
6.5
6.47 6.47 6.47 0 0 0 0
HAT
34
34
33.70 35.40 33.70 2,600 0 0 0
HAV
3.2
3.2
3.10 3.80 3.20 1,200 0 0 0
HAX
12.1
12.1
12.29 12.34 12.12 423,200 0 0 0
HBC
7.5
7.5
7.33 7.60 7.33 1,091,800 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
6.7
6.7
6.50 6.83 6.50 89,000 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 800 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.6
9.6
9.90 10 9.50 9,000 0 0 0
HCD
7.6
7.6
7.50 7.70 7.44 673,100 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.8
19.8
19.63 20.31 19.63 8,145,100 0 0 0
HCT
13
13
13 13 13 112 0 0 0
HD2
25.6
25.6
25.80 25.80 25.60 3,800 0 0 0
HD6
19.5
19.5
19.20 19.80 19.20 45,000 0 0 0
HD8
7.8
7.8
7.94 7.94 7.85 1,800 0 0 0
HDA
5.2
5.2
5.10 5.30 5.10 24,100 0 0 0
HDB
18.0
18.0
18.06 18.15 17.96 10,084,300 0 0 0
HDC
27.8
27.8
28.06 28.75 27.77 7,016,600 0 0 0
HDG
24.9
24.9
24.80 25.29 24.66 1,736,300 0 0 0
HDM
22.7
22.7
22.61 22.70 22.35 300 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 800 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.8
7.8
7.76 7.76 7.76 0 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
43.1
43.1
43.11 43.11 43.11 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 0 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
9.9
9.9
10.05 10.23 9.86 133,600 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.03 3.13 3.02 2,592,800 0 0 0
HHV
13.6
13.6
13.69 14.00 13.56 9,048,200 0 0 0
HID
3.2
3.2
3.08 3.16 3.10 135,100 0 0 0
HIG
9
9
8 9 9 100 0 0 0
HII
5.3
5.3
5.27 5.35 5.24 187,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.80 3,805 0 0 0
HJS
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.3
3.3
3.30 3.30 3.30 100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 1 0 0 0
HLC
10.8
10.8
11.01 11.01 10.82 5,200 0 0 0
HLD
26.4
26.4
26 26.50 26 87,500 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMC
9.4
9.4
9.31 9.40 9.29 34,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.3
11.3
11.50 11.50 11.30 100 0 0 0
HMR
6.8
6.8
6.78 6.78 6.78 3,002 0 0 0
HMS
31
31
30.80 31.50 30.30 4,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.1
13.1
13.08 13.17 13.08 27,200 0 0 0
HNF
21.4
21.4
20.99 21.40 21.40 3,500 0 0 0
HNG
3.6
3.6
3.59 3.69 3.59 2,380,500 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 2,100 0 0 0
HNM
9.2
9.2
9.20 9.50 9.20 15,100 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5.10 5.10 4.90 71,700 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.2
21.2
20.70 22.15 20.70 12,000 0 0 0
HPG
24.3
24.3
24.50 24.91 24.18 31,361,600 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
57.4
57.4
57.39 57.39 57.39 0 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.37 3.60 3.39 14,960,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.7
52.7
49.65 52.70 52.70 100 0 0 0
HRT
7.6
7.6
7.70 8 7.40 32,500 0 0 0
HSG
20.3
20.3
20.56 20.95 20.27 13,844,900 0 0 0
HSL
8.3
8.3
8.26 8.27 8.22 73,600 0 0 0
HSM
6
6
6 6 5.90 4,400 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.4
4.4
4.60 4.80 4.40 5,700 0 0 0
HT1
12.3
12.3
12.20 12.40 12.15 342,000 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 340 0 0 0
HTE
4
4
3.90 4.10 3.90 8,200 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTI
15.3
15.3
15.26 15.26 15.26 300 0 0 0
HTL
12.1
12.1
12.06 12.06 12.06 100 0 0 0
HTM
11
11
11.20 11.20 11 2,714 0 0 0
HTN
16.7
16.7
16.20 17.20 16.30 1,769,600 0 0 0
HTP
24.5
24.5
24.40 24.50 24 89,200 0 0 0
HTV
9.0
9.0
9.00 9.00 9.00 0 0 0 0
HU1
6.0
6.0
6.24 6.48 5.96 200 0 0 0
HU4
12.1
12.1
12.19 12.47 12.00 31,600 0 0 0
HU6
5.9
5.9
5.90 5.90 5.90 200 0 0 0
HUB
15.5
15.5
15.13 15.68 15.08 54,900 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
20.1
20.1
19.90 20.80 19.70 7,765,444 0 0 0
HVA
4.1
4.1
4.20 4.80 4.10 3,100 0 0 0
HVH
5.6
5.6
5.50 5.62 5.49 116,600 0 0 0
HVN
11.2
11.2
10.90 11.25 10.85 511,100 0 0 0
HVT
45.9
45.9
45.95 45.95 43.74 1,300 0 0 0
HVX
3.2
3.2
3.10 3.26 3.01 6,700 0 0 0
HWS
11.3
11.3
11.31 11.50 11.31 14,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.9
24.9
27.50 27.50 24.90 1,100 0 0 0
ICF
2.3
2.3
2.30 2.40 2.30 94,400 0 0 0
ICG
6.9
6.9
6.90 7 6.90 4,641 0 0 0
ICI
4.5
4.5
4.50 4.50 4.50 300 0 0 0
ICN
44.0
44.0
43.97 48.31 43.48 1,600 0 0 0
ICT
11.0
11.0
11.39 11.43 11.05 48,300 0 0 0
IDC
46.0
46.0
45.54 46.67 44.88 4,063,052 0 0 0
IDI
9.3
9.3
9.25 9.54 9.17 3,795,100 0 0 0
IDJ
6.7
6.7
6.20 6.80 6.20 4,826,580 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.8
30.8
30.36 30.87 30.36 20,000 0 0 0
IFS
26.2
26.2
26.20 26.20 26.20 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.2
12.2
12.21 12.43 11.98 2,393,700 0 0 0
ILA
3.9
3.9
3.60 4.10 3.60 196,001 0 0 0
ILB
27.3
27.3
27.33 27.33 27.28 3,700 0 0 0
ILS
9.8
9.8
11 11 9.80 2,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.0
26.0
26.00 26.22 25.64 11,400 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
INN
40.0
40.0
41.30 41.30 39.96 1,100 0 0 0
IPA
15.2
15.2
15 15.80 14.90 446,907 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.6
20.6
20.05 20.92 20.05 73,500 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.5
5.5
5.35 5.55 5.33 6,125,900 0 0 0
ITC
10.1
10.1
9.80 10.35 9.75 548,000 0 0 0
ITD
9.5
9.5
9.94 9.98 9.53 7,200 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 131,500 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 21,500 0 0 0
IVS
10.1
10.1
9.50 10.10 9.50 235,600 0 0 0
JVC
3.3
3.3
3.28 3.35 3.25 708,700 0 0 0
KBC
30.7
30.7
30.45 31.50 30.10 13,142,000 0 0 0
KCB
7.0
7.0
7.01 7.58 7.01 3,001 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.2
57.2
57.36 57.91 57.18 872,100 0 0 0
KDH
31.9
31.9
31.05 32.80 30.80 3,804,000 0 0 0
KDM
17.1
17.1
17.20 17.57 16.54 23,200 0 0 0
KGM
8.6
8.6
8.85 9.42 8.56 7,800 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KHG
6.1
6.1
5.87 6.25 5.82 8,977,900 0 0 0
KHP
8.7
8.7
8.25 8.83 8.25 124,600 0 0 0
KHS
10.5
10.5
9.90 10.50 10 1,100 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KIP
10.4
10.4
10.02 10.40 10.02 1,000 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 1,800 0 0 0
KLB
11.8
11.8
11.80 11.90 11.60 20,400 0 0 0
KMR
3.6
3.6
3.60 3.64 3.57 94,900 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.2
37.2
37.10 37.20 37.10 308,000 0 0 0
KPF
5.1
5.1
4.94 5.18 4.92 962,900 0 0 0
KSB
21.2
21.2
21.11 21.88 21.11 2,099,200 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 4,800 0 0 0
KSF
40.7
40.7
39.90 40.90 39.90 23,000 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2.2
2.2
2.10 2.20 2 286,600 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
36.7
36.7
36.71 36.71 36.71 13,000 0 0 0
KTT
3.4
3.4
3.20 3.40 3 1,900 0 0 0
L10
20.5
20.5
20.87 20.87 20.54 100 0 0 0
L14
42.7
42.7
42.18 43.85 41.88 625,800 0 0 0
L18
32.5
32.5
33.02 33.11 31.46 42,670 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.30 3.10 2,500 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.1
11.1
11.39 11.39 10.66 11,500 0 0 0
LAI
21.3
21.3
21.75 21.75 21.25 5,000 0 0 0
LAS
12.6
12.6
12.58 12.87 12.39 525,000 0 0 0
LAW
21
21
21 21 21 1 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
LBM
22.4
22.4
22.60 22.60 22.37 4,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.50 11.83 11.40 7,197,600 0 0 0
LCM
2.8
2.8
2.80 2.80 2.60 300,000 0 0 0
LDG
3.9
3.9
3.75 3.96 3.75 3,475,000 0 0 0
LDP
15.7
15.7
15.70 15.90 15.70 10,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.6
6.6
6.69 6.69 6.60 1,400 0 0 0
LGC
48.4
48.4
51.89 51.89 48.36 100 0 0 0
LGL
4.2
4.2
4.04 4.20 4.04 226,000 0 0 0
LHC
50.0
50.0
49.86 49.96 48.91 14,300 0 0 0
LHG
28.9
28.9
28.85 29.52 28.66 93,000 0 0 0
LIC
16.5
16.5
15.80 16.50 15.80 6,500 0 0 0
LIG
4.1
4.1
4.10 4.20 4 1,432,344 0 0 0
LIX
22.6
22.6
22.59 22.59 22.59 100 0 0 0
LKW
28.9
28.9
29.28 29.28 28.90 400 0 0 0
LLM
8.6
8.6
8.90 9.10 8.60 9,400 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 100 0 0 0
LMH
3.2
3.2
3 3.20 3 637,454 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 2 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.7
15.7
15.75 15.90 15.60 2,153,700 0 0 0
LPT
6.9
6.9
6.80 6.90 6.80 13,302 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
12.1
12.1
12 12.10 11.40 35,156 0 0 0
LSS
10.9
10.9
10.93 11.02 10.79 638,300 0 0 0
LTG
24.4
24.4
24.10 24.70 24.10 311,073 0 0 0
M10
16.7
16.7
16.76 16.95 16.67 16,700 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.1
10.1
10.10 10.40 9.61 10,171 0 0 0
MAS
27.2
27.2
30 30 27.20 300 0 0 0
MBB
18.0
18.0
17.95 18.10 17.86 9,726,700 0 0 0
MBG
4.2
4.2
4.10 4.40 4.10 1,883,988 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.0
17.0
17.10 17.94 17.02 7,049,000 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.4
7.4
7.41 7.50 7.41 14,700 0 0 0
MCH
75.6
75.6
74.12 75.58 74.02 36,300 0 0 0
MCM
35.5
35.5
35.61 35.61 35.32 35,100 0 0 0
MCO
3.6
3.6
3.80 3.90 3.50 23,300 0 0 0
MCP
34
34
34 34 34 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.9
9.9
9.87 10.05 9.77 11,200 0 0 0
MDF
9.5
9.5
8.70 9.50 8.70 3,600 0 0 0
MDG
13.7
13.7
14.70 14.70 13.70 10,900 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.3
6.3
6.40 6.90 6.30 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.4
26.4
26.55 26.64 26.37 16,000 0 0 0
MGC
4.7
4.7
4.73 4.82 4.44 44,000 0 0 0
MGG
29.5
29.5
25.40 29.50 29.50 100 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MHC
9.2
9.2
8.70 9.25 8.75 708,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
12.20 13.50 13 400 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.4
16.4
16.23 16.47 16.05 155,100 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MKV
10.6
10.6
9.70 10.60 9.80 15,200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11
11
12.80 12.80 10.80 3,200 0 0 0
MML
24.1
24.1
23.50 24.10 23.50 300 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.9
16.9
17.10 17.10 16.80 138,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
14.6
14.6
16.86 16.86 14.63 1,000 0 0 0
MRF
22.5
22.5
22.47 22.47 22.47 700 0 0 0
MSB
10.2
10.2
10.27 10.35 10.12 6,534,500 0 0 0
MSH
34.9
34.9
35.62 36.09 34.78 185,400 0 0 0
MSN
62.8
62.8
63.80 64.50 62.70 1,616,400 0 0 0
MSR
15.2
15.2
15.10 15.40 15 237,700 0 0 0
MST
5.1
5.1
5 5.20 5 2,022,600 0 0 0
MTA
3.8
3.8
3.73 3.82 3.73 1,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 10,000 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 1 0 0 0
MTL
4.8
4.8
4.90 5 4.80 42,400 0 0 0
MTP
9.2
9.2
9.05 9.24 9.14 11,700 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 0 0 0 0
MTV
16.9
16.9
13.48 16.85 13.48 6,100 0 0 0
MVB
20.0
20.0
20.03 20.03 20.03 0 0 0 0
MVC
12.2
12.2
12.40 12.40 11.90 21,900 0 0 0
MVN
16
16
17.60 17.60 15.80 9,600 0 0 0
MWG
40.0
40.0
40.18 41.02 39.59 12,143,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.4
13.4
13.68 13.77 13.36 65,300 0 0 0
NAG
9.9
9.9
9.70 9.90 9.70 261,916 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
24.5
24.5
22.50 25.80 22.40 1,300 0 0 0
NAU
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NAV
13.8
13.8
14.19 14.19 13.76 3,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.6
21.6
21.40 21.80 21.30 222,200 0 0 0
NBC
10.4
10.4
10.52 10.62 10.33 257,116 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 4,300 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 0 0 0 0
NBW
20.2
20.2
21.60 21.60 20.17 100 0 0 0
NCG
22.8
22.8
38 38 22.80 486,700 0 0 0
NCS
18.6
18.6
18.17 19.10 18.64 2,000 0 0 0
NCT
81.4
81.4
80.90 82.74 81.36 9,400 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 100 0 0 0
NDN
9.9
9.9
9.80 10.10 9.70 368,800 0 0 0
NDP
19.4
19.4
19.39 19.39 19.39 0 0 0 0
NDT
6.8
6.8
6.30 7 6.20 55,100 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.40 5,700 0 0 0
NED
4.7
4.7
4.70 4.80 4.60 181,600 0 0 0
NET
55.9
55.9
55.94 55.94 55.94 800 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.3
17.3
16.55 17.65 16.80 359,300 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
21.5
21.5
21.80 22.39 21.12 1,464,600 0 0 0
NHT
11.9
11.9
11.90 11.90 11.90 200 0 0 0
NJC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
NKG
20.8
20.8
20.65 21.50 20.70 14,863,700 0 0 0
NLG
36.3
36.3
34.31 36.68 34.16 7,677,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
19.76 19.76 18.78 26,600 0 0 0
NNT
37.0
37.0
34.72 37.04 34.72 200 0 0 0
NO1
8.6
8.6
8.52 8.72 8.52 46,000 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 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 5.40 5 1,887,197 0 0 0
NS2
8.0
8.0
7.94 8.04 8.04 200 0 0 0
NSC
66.3
66.3
65.83 66.31 66.21 3,800 0 0 0
NSH
5
5
5 5.10 4.90 12,200 0 0 0
NSL
21.0
21.0
21.01 21.01 21.01 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.87 6.87 6.87 0 0 0 0
NT2
23.7
23.7
23.74 24.03 23.64 906,000 0 0 0
NTC
186.9
186.9
185.70 188.60 184.40 14,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
47.46 47.46 47.46 0 0 0 0
NTL
10.9
10.9
10.86 11.25 10.86 1,224,100 0 0 0
NTP
33.0
33.0
32.18 33.03 32.18 66,200 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
11
11
10.90 11 10.80 140,316 0 0 0
NVL
16.3
16.3
15.50 16.55 15.75 56,498,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.76 8.01 7.76 1,500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.1
14.1
14 14.20 13.80 15,200 0 0 0
OCB
11.4
11.4
11.50 11.67 11.33 2,996,100 0 0 0
OCH
7
7
7 7 6.80 36,000 0 0 0
ODE
44.1
44.1
44.20 44.30 43.70 34,300 0 0 0
OGC
7.3
7.3
7.38 7.52 7.26 744,000 0 0 0
OIL
10.3
10.3
10.36 10.46 10.16 1,090,900 0 0 0
ONE
5.5
5.5
5.40 5.50 5.50 700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.50 21.64 21.64 500 0 0 0
ORS
12.5
12.5
12.41 13.07 12.45 5,480,200 0 0 0
PAC
24.0
24.0
24.23 24.23 23.75 7,800 0 0 0
PAI
9.4
9.4
9.36 9.36 9.36 0 0 0 0
PAN
18.8
18.8
18.46 19.00 18.46 1,904,800 0 0 0
PAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PAS
4.5
4.5
4.40 4.60 4.40 196,300 0 0 0
PAT
87.0
87.0
87.31 88.03 86.58 29,500 0 0 0
PBC
10.2
10.2
10.20 10.20 10 163,104 0 0 0
PBP
11.4
11.4
11.30 11.50 11.30 18,600 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
25.1
25.1
25.22 25.65 24.91 3,843,400 0 0 0
PCC
16.4
16.4
16.05 16.43 16.05 8,700 0 0 0
PCE
18.6
18.6
18.98 18.98 18.61 3,800 0 0 0
PCF
5.6
5.6
5.10 5.60 5.60 100 0 0 0
PCG
7.3
7.3
7.40 7.40 7.30 600 0 0 0
PCH
8.5
8.5
8.73 8.73 7.73 11,362 0 0 0
PCM
12
12
12 12 12 6,400 0 0 0
PCT
7.2
7.2
7.10 7.30 7 11,400 0 0 0
PDB
9.7
9.7
8.95 9.71 8.95 55,400 0 0 0
PDC
5.7
5.7
5.90 5.90 5.70 4,701 0 0 0
PDN
103.8
103.8
103.77 103.77 103.77 0 0 0 0
PDR
23.0
23.0
21.50 22.99 21.86 31,321,500 0 0 0
PDV
9.2
9.2
9.23 9.23 8.99 8,000 0 0 0
PEG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PEN
8.9
8.9
8.90 9 8.90 200 0 0 0
PEQ
39.4
39.4
39.43 39.43 39.43 100 0 0 0
PET
24.6
24.6
24.40 25 24.35 589,100 0 0 0
PFL
3
3
3.10 3.20 3 293,500 0 0 0
PGB
18.4
18.4
17.64 18.36 17.64 3,911 0 0 0
PGC
13.4
13.4
13.33 13.47 13.24 24,800 0 0 0
PGD
34.6
34.6
34.60 34.60 34.41 1,000 0 0 0
PGI
22.4
22.4
23.08 23.08 22.41 1,000 0 0 0
PGN
6.9
6.9
6.88 6.96 6.79 33,000 0 0 0
PGS
26.2
26.2
26.16 26.16 25.60 1,639 0 0 0
PGT
3.4
3.4
3.20 3.40 3.20 31,873 0 0 0
PGV
21.8
21.8
21.76 21.96 21.71 86,000 0 0 0
PHC
6.4
6.4
6.42 6.64 6.35 265,400 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
21.2
21.2
21.54 22.53 20.66 4,000 0 0 0
PHR
47.0
47.0
46.40 47.35 46.50 403,300 0 0 0
PHS
11.4
11.4
11.45 11.45 11.45 300 0 0 0
PIA
24.3
24.3
25.47 25.47 24.35 600 0 0 0
PIC
12.7
12.7
12.70 12.70 12.41 2,000 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.5
7.5
8 8.05 7.50 18,900 0 0 0
PJC
18.3
18.3
20.06 20.06 18.27 100 0 0 0
PJS
20.0
20.0
22.19 22.19 19.97 100 0 0 0
PJT
9.4
9.4
9.49 10.14 9.35 8,200 0 0 0
PLA
7
7
6.50 7.10 6.90 2,100 0 0 0
PLC
29.5
29.5
29.51 29.99 29.22 209,182 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.12 4.16 4.04 204,700 0 0 0
PLX
32.7
32.7
32.91 33.20 32.67 843,300 0 0 0
PMB
9.2
9.2
9.36 9.36 8.99 6,400 0 0 0
PMC
74.4
74.4
74.68 74.68 70.29 4,000 0 0 0
PMG
8.5
8.5
8.05 8.50 7.50 1,900 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.8
10.8
10.78 10.78 10.78 100 0 0 0
PMS
27.6
27.6
27.57 27.57 27.57 112 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 100 0 0 0
PMW
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PNC
8.9
8.9
9.30 9.30 8.71 3,200 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
76.0
76.0
76.54 77.04 75.75 433,300 0 0 0
PNP
15.8
15.8
14.89 15.82 14.89 300 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.40 12.60 12.40 11,910 0 0 0
POT
16.2
16.2
16.21 16.21 16.21 0 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 0 0 0 0
POW
11.6
11.6
11.50 11.80 11.40 10,908,400 0 0 0
PPC
11.5
11.5
11.57 11.61 11.44 58,600 0 0 0
PPE
12
12
11.80 12 12 100 0 0 0
PPH
22.0
22.0
22.24 22.24 21.81 32,500 0 0 0
PPP
13.2
13.2
13.21 13.21 13.21 0 0 0 0
PPS
10.4
10.4
10.60 10.60 10.30 2,100 0 0 0
PPY
8.5
8.5
8.36 8.55 8.46 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.9
20.9
21.02 21.31 19.97 4,300 0 0 0
PRE
16.3
16.3
16.90 16.90 16.35 13,053 0 0 0
PRO
4.3
4.3
3.80 4.30 4.30 100 0 0 0
PRT
10.7
10.7
10.50 10.70 10.50 700 0 0 0
PSB
6.4
6.4
6 6.40 5.80 6,300 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
13.1
13.1
13.05 13.20 12.82 90,800 0 0 0
PSE
10.7
10.7
10.80 10.80 10.70 600 0 0 0
PSH
9.8
9.8
9.76 9.90 9.65 810,300 0 0 0
PSI
9.1
9.1
8.90 9.30 8.90 482,900 0 0 0
PSL
12.3
12.3
12.33 12.33 12.33 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.50 6.30 6,300 0 0 0
PSW
7.9
7.9
7.82 8.01 7.82 85,700 0 0 0
PTB
54.7
54.7
53.71 54.87 53.71 95,200 0 0 0
PTC
5.8
5.8
5.61 5.82 5.60 55,100 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
38.8
38.8
38.80 38.80 38.80 0 0 0 0
PTL
4.3
4.3
4.08 4.35 4.06 606,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.9
8.9
8.70 8.90 8.90 1,200 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.4
4.4
4.30 4.40 4.30 16,300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.9
2.9
2.90 3 2.80 164,300 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.3
21.3
21.60 21.90 21.10 544,900 0 0 0
PVC
14.9
14.9
14.82 15.42 14.53 3,325,400 0 0 0
PVD
27.2
27.2
27.35 27.45 26.80 7,637,100 0 0 0
PVG
8.3
8.3
8.49 8.58 8.30 34,500 0 0 0
PVI
42.2
42.2
42.25 42.43 42.06 96,900 0 0 0
PVM
12.4
12.4
12 12.40 11.90 7,650 0 0 0
PVO
5.7
5.7
5.70 5.70 5.60 4,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
36.8
36.8
37.20 37.60 33.50 6,846,600 0 0 0
PVT
22.9
22.9
23.27 23.55 22.86 6,080,000 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4.5
4.5
4.50 4.50 4.50 103 0 0 0
PWS
8.9
8.9
8.91 8.91 8.91 12 0 0 0
PXI
2.9
2.9
2.90 2.90 2.80 187,200 0 0 0
PXL
8.1
8.1
8 8.20 7.80 266,400 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
5
5
5 5.10 4.90 260,900 0 0 0
PXT
4
4
4 4 3.90 14,400 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.4
11.4
11.25 11.75 11 1,121,500 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
QNC
8.1
8.1
8.10 8.30 8.10 11,200 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.7
43.7
44.11 44.21 43.47 939,400 0 0 0
QNT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.2
8.2
8.25 8.25 8.25 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 2,200 0 0 0
QSP
18.6
18.6
20.65 20.65 18.61 100 0 0 0
QST
15.5
15.5
15.47 15.47 15.47 0 0 0 0
QTC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
QTP
13.3
13.3
13.15 13.43 13.06 264,800 0 0 0
RAL
101.3
101.3
101.29 101.77 100.62 33,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.4
4.4
3.90 4.40 4.40 100 0 0 0
RCC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
RCL
12.6
12.6
12.50 12.60 12.60 500 0 0 0
RDP
10.1
10.1
9.40 10.05 9.39 2,938,500 0 0 0
REE
48.8
48.8
48.78 49.63 48.35 324,400 0 0 0
RIC
4.3
4.3
4.20 4.30 4 18,800 0 0 0
RTB
18
18
18 18 18 0 0 0 0
S4A
29.7
29.7
29.72 29.72 29.72 100 0 0 0
S55
46.0
46.0
45.84 46.71 45.74 27,400 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.4
8.4
8.38 8.67 8.38 406,700 0 0 0
SAB
60.3
60.3
61.48 62.14 60.06 1,035,500 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 200 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.30 6.52 6.26 657,300 0 0 0
SAS
24.4
24.4
24.58 24.58 23.82 7,000 0 0 0
SAV
11.8
11.8
12.17 12.17 11.75 98,000 0 0 0
SBA
22.6
22.6
22.62 22.62 22.48 1,700 0 0 0
SBD
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
48.4
48.4
48.45 48.45 48.45 0 0 0 0
SBL
7.2
7.2
7.22 7.22 7.22 6,000 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 1,000 0 0 0
SBS
7.2
7.2
7.10 7.40 6.90 3,566,900 0 0 0
SBT
14.5
14.5
14.50 14.70 14.35 2,996,300 0 0 0
SBV
9.7
9.7
9.70 9.72 9.60 10,700 0 0 0
SC5
18.2
18.2
18.22 18.22 18.22 6,900 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.8
64.8
64.60 65 64.50 71,700 0 0 0
SCI
13
13
12.80 13.30 12.80 98,300 0 0 0
SCJ
4.3
4.3
4.20 4.50 4.20 10,200 0 0 0
SCL
17.8
17.8
18.06 18.06 17.31 15,200 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7
7
6.81 7.20 6.84 4,242,200 0 0 0
SCS
60.6
60.6
60.63 61.10 60.16 11,400 0 0 0
SCY
10.7
10.7
10.75 10.75 10.75 0 0 0 0
SD2
4.7
4.7
4.40 4.70 4.40 400 0 0 0
SD3
4.9
4.9
5 5 4.50 690 0 0 0
SD5
6.9
6.9
6.86 6.95 6.77 50,800 0 0 0
SD6
3.8
3.8
3.80 3.80 3.60 43,800 0 0 0
SD9
8
8
8.20 8.20 8 12,800 0 0 0
SDA
5.6
5.6
5.70 5.90 5.60 137,500 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
2.10 2.10 2 20,800 0 0 0
SDG
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
34.7
34.7
28 34.70 28 200 0 0 0
SDN
27.7
27.7
27.72 27.72 27.72 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.5
26.5
26.40 26.49 25.93 12,200 0 0 0
SEA
22.2
22.2
22 22.20 22.10 2,700 0 0 0
SEB
39.0
39.0
38.78 38.97 38.97 200 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 17,700 0 0 0
SEP
24.1
24.1
24.08 24.08 24.08 0 0 0 0
SFC
18.4
18.4
17.96 18.43 18.43 300 0 0 0
SFG
8.4
8.4
8.38 8.39 8.38 3,100 0 0 0
SFI
30.2
30.2
30.18 30.23 30.18 1,800 0 0 0
SFN
23.0
23.0
22.99 22.99 22.99 0 0 0 0
SGB
12.4
12.4
12.18 12.45 12.18 11,860 0 0 0
SGC
55.5
55.5
55.51 55.51 55.51 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.5
24.5
24.96 24.96 24.51 100 0 0 0
SGI
14.2
14.2
14.20 14.20 14.20 5,000 0 0 0
SGN
64.0
64.0
64.72 64.72 63.07 10,300 0 0 0
SGP
17
17
17.10 17.30 16.90 90,100 0 0 0
SGR
19.0
19.0
18.61 19.51 18.66 101,000 0 0 0
SGT
12.3
12.3
12.20 12.35 12.10 52,100 0 0 0
SHA
4.7
4.7
4.85 4.85 4.70 21,400 0 0 0
SHB
10.8
10.8
10.87 11.01 10.73 20,231,400 0 0 0
SHE
8.5
8.5
8.50 8.50 8.25 7,200 0 0 0
SHI
13.9
13.9
13.80 13.90 13.75 125,300 0 0 0
SHN
6.8
6.8
6.90 7.40 6.60 1,200 0 0 0
SHP
27.7
27.7
27.55 27.75 27.36 15,600 0 0 0
SHS
17.3
17.3
17.40 18.10 17.30 36,441,600 0 0 0
SID
13.5
13.5
12 13.50 13.50 9,700 0 0 0
SIG
6.2
6.2
6.30 6.30 5.70 2,700 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 200 0 0 0
SJ1
18.2
18.2
17.98 18.17 16.25 19,600 0 0 0
SJD
14.9
14.9
14.60 14.90 14.55 88,800 0 0 0
SJE
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SJF
1.9
1.9
1.81 1.93 1.69 3,136,000 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.9
5.9
6 6.10 5.60 13,900 0 0 0
SJS
62.5
62.5
62.80 64.40 60.60 250,900 0 0 0
SKG
13.0
13.0
12.86 13.18 12.86 311,600 0 0 0
SKH
26.2
26.2
26.20 26.20 26.20 9,554 0 0 0
SKV
38.9
38.9
38.27 38.92 37.80 9,000 0 0 0
SLS
154
154
157.90 157.90 152 66,601 0 0 0
SMA
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SMB
33.7
33.7
33.31 33.67 33.13 5,900 0 0 0
SMC
9.8
9.8
9.64 9.99 9.71 298,700 0 0 0
SMN
12.5
12.5
12.53 12.53 12.53 0 0 0 0
SMT
6.1
6.1
6 6.10 5.60 8,200 0 0 0
SNZ
28.4
28.4
27.50 28.50 27.90 19,700 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 200 0 0 0
SPC
13
13
12.60 13 12.60 302 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.6
3.6
3.60 3.90 3.50 106,700 0 0 0
SPM
12
12
11.30 12 12 1,500 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 229,340 0 0 0
SRB
2.2
2.2
2.30 2.30 2.10 7,100 0 0 0
SRC
25.5
25.5
25.17 26.63 24.04 1,600 0 0 0
SRF
8.1
8.1
8 8.39 7.61 5,000 0 0 0
SRT
6.6
6.6
6.30 6.80 6.30 36,700 0 0 0
SSB
21.6
21.6
22.04 22.04 21.65 1,259,800 0 0 0
SSC
26.5
26.5
28.40 29.35 26.51 1,700 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SSH
63.4
63.4
63.10 63.40 62.70 85,600 0 0 0
SSI
30.9
30.9
30.30 31.60 30.55 33,982,300 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
17.1
17.1
17.35 17.40 17 22,200 0 0 0
STB
29.7
29.7
30 30.30 29.65 22,227,400 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
47.5
47.5
47.50 47.50 47.50 0 0 0 0
STH
14.5
14.5
14.50 14.60 13.60 4,700 0 0 0
STK
26.5
26.5
26.50 27 26.50 27,600 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 200 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
33.2
33.2
31.00 33.17 33.17 100 0 0 0
SVD
2.4
2.4
2.33 2.39 2.30 65,100 0 0 0
SVG
3.2
3.2
2.90 3.50 2.90 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 52.10 500 0 0 0
SVN
3.8
3.8
3.90 3.90 3.70 2,400 0 0 0
SVT
9.7
9.7
9.66 9.66 9.66 0 0 0 0
SWC
24.2
24.2
24.20 24.20 23.60 16,800 0 0 0
SZB
29.3
29.3
29.17 29.53 29.07 8,000 0 0 0
SZC
30.4
30.4
29.85 30.73 29.61 1,462,300 0 0 0
SZE
11.3
11.3
11.10 11.40 11.10 30,100 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 1,001 0 0 0
SZL
36.5
36.5
35 36.47 35.33 19,700 0 0 0
TA3
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.65 10.65 10.65 42 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
34.4
34.4
34.39 34.39 34.39 0 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
30.7
30.7
30.70 30.70 30.70 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.2
7.2
7.19 7.19 7.09 22,300 0 0 0
TCB
15.3
15.3
15.42 15.49 15.18 4,253,500 0 0 0
TCD
6.2
6.2
6.03 6.20 5.98 1,805,300 0 0 0
TCH
12
12
12 12.45 11.95 12,017,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.0
35.0
35.06 35.06 34.87 11,400 0 0 0
TCM
38.5
38.5
38.14 38.55 37.91 781,900 0 0 0
TCO
10.7
10.7
10.60 10.95 10.50 168,100 0 0 0
TCR
3.4
3.4
3.41 3.44 3.18 3,200 0 0 0
TCT
23.2
23.2
23.25 23.25 21.65 55,000 0 0 0
TDB
40.7
40.7
40.69 40.69 40.69 100 0 0 0
TDC
9.9
9.9
9.64 10.20 9.60 561,500 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 900 0 0 0
TDG
4.0
4.0
3.98 4.10 3.95 133,400 0 0 0
TDH
5.0
5.0
4.87 5.04 4.85 311,900 0 0 0
TDM
38.0
38.0
38.38 38.38 38.01 1,200 0 0 0
TDN
8.1
8.1
7.89 8.06 7.89 19,500 0 0 0
TDP
26.9
26.9
26.19 26.92 26.19 151,100 0 0 0
TDS
7.2
7.2
7.19 7.19 7.19 0 0 0 0
TDT
6.9
6.9
6.90 6.90 6.80 163,900 0 0 0
TDW
47.5
47.5
44.37 47.47 47.47 100 0 0 0
TED
36.8
36.8
36.78 36.78 36.78 0 0 0 0
TEG
9.7
9.7
9.50 9.70 9.50 33,700 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.3
8.3
9.30 9.30 7.80 7,816 0 0 0
TGP
5
5
4.70 5 4.70 21,000 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
THD
36.5
36.5
36.70 36.70 36.40 14,399 0 0 0
THG
34.1
34.1
33.98 34.36 33.94 31,400 0 0 0
THM
11.8
11.8
12.18 12.18 11.64 5,500 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.8
11.8
11.85 11.85 11.57 30,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
9.01 9.01 9.01 200 0 0 0
TID
22.1
22.1
22.00 23.57 21.70 38,800 0 0 0
TIE
5
5
5 5 5 1,000 0 0 0
TIG
10.5
10.5
10.45 10.73 10.36 1,614,977 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 3,000 0 0 0
TIP
23.7
23.7
23.51 24.10 23.51 258,400 0 0 0
TIS
4.2
4.2
4.30 4.40 4.20 42,800 0 0 0
TIX
33.0
33.0
30.85 32.99 30.20 200 0 0 0
TJC
13.2
13.2
14.58 14.58 13.16 200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
7.40 7.50 7.10 602,256 0 0 0
TKU
10.4
10.4
10.40 10.40 10.30 400 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
5.7
5.7
5.52 5.86 5.42 2,171,500 0 0 0
TLG
50.0
50.0
49.89 50.58 49.89 28,500 0 0 0
TLH
7.5
7.5
7.47 7.70 7.45 939,500 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.1
6.1
6.30 6.30 6.10 13,000 0 0 0
TLT
13.4
13.4
13.39 13.39 13.39 600 0 0 0
TMB
37.9
37.9
37.89 38.27 36.91 34,001 0 0 0
TMC
8.6
8.6
8.71 8.71 8.61 200 0 0 0
TMP
53.6
53.6
53.44 54.71 53.44 2,800 0 0 0
TMS
43.6
43.6
43.56 43.56 43.56 4,300 0 0 0
TMT
16.1
16.1
14.95 16.10 14.95 4,100 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 300 0 0 0
TN1
13.4
13.4
13.37 13.37 13.37 3,400 0 0 0
TNA
5.6
5.6
5.55 5.74 5.56 62,200 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
61.4
61.4
61.45 61.45 61.45 0 0 0 0
TNG
17.0
17.0
17.07 17.52 16.98 2,353,800 0 0 0
TNH
17.3
17.3
16.99 17.40 16.99 125,100 0 0 0
TNI
2.7
2.7
2.68 2.75 2.69 188,100 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.7
4.7
4.61 4.80 4.50 396,000 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.1
32.1
32.54 32.54 32.06 8,000 0 0 0
TOT
13.5
13.5
13.22 13.74 12.96 2,400 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPB
16.6
16.6
16.79 16.98 16.59 5,483,600 0 0 0
TPC
5.6
5.6
5.51 5.59 5.51 2,400 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
76.0
76.0
76.12 76.21 76.02 3,400 0 0 0
TRC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
TRS
18.4
18.4
18.36 18.36 18.36 4 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.6
4.6
4.60 4.80 4.60 1,400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.1
47.1
48.88 48.88 46.70 12,500 0 0 0
TSC
3.8
3.8
3.61 3.80 3.60 1,974,100 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
19.3
19.3
19.28 19.28 19.28 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.2
8.2
8.22 8.29 8.15 521,500 0 0 0
TTC
11.7
11.7
11.92 11.92 11.73 100 0 0 0
TTD
75.0
75.0
74.97 74.97 74.97 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.0
4.0
4 4.10 3.99 3,049,700 0 0 0
TTH
4.4
4.4
4.40 4.70 4.30 1,145,400 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TTN
7.0
7.0
7.02 7.02 6.83 41,700 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.8
33.8
31.10 33.80 33.80 100 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
16.4
16.4
15.76 16.44 15.17 2,000 0 0 0
TV2
33.9
33.9
33.65 34.62 33.16 428,500 0 0 0
TV3
10.7
10.7
10.62 10.91 10.53 6,700 0 0 0
TV4
12.4
12.4
12.34 12.43 12.34 10,200 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 1 0 0 0
TVB
5.2
5.2
5.15 5.28 5.15 178,100 0 0 0
TVD
11.7
11.7
11.70 11.80 11.61 151,800 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.1
6.1
6.20 6.20 6 371,755 0 0 0
TVS
19.4
19.4
19.23 19.73 19.23 69,700 0 0 0
TVT
15.1
15.1
15.11 15.11 15.11 5,800 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.9
3.9
4.20 4.40 3.90 5,602 0 0 0
TYA
9.9
9.9
9.81 9.91 9.81 900 0 0 0
UCT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
UDJ
8.9
8.9
8.80 8.90 8.80 28,600 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32
32
32 32.50 31.80 800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.4
8.4
8.50 8.80 8.30 31,500 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 3,000 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.6
12.6
12.58 12.58 12.58 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.6
11.6
11.41 11.60 11.60 100 0 0 0
V21
6.4
6.4
6.30 6.50 6.30 32,500 0 0 0
VAB
6.9
6.9
6.90 7 6.80 310,884 0 0 0
VAF
11.2
11.2
10.89 11.22 11.22 3,100 0 0 0
VAV
34.0
34.0
33.99 33.99 33.99 0 0 0 0
VBB
9.8
9.8
9.77 9.77 9.77 2,100 0 0 0
VBC
18.4
18.4
16.71 18.37 18.37 100 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC1
8.1
8.1
8.70 8.70 8.10 100 0 0 0
VC2
10.4
10.4
10.30 10.60 10.20 582,205 0 0 0
VC3
21.8
21.8
21.25 21.96 21.16 719,300 0 0 0
VC6
12.2
12.2
12.70 12.70 11.46 1,200 0 0 0
VC7
16.1
16.1
15.80 16.80 15.20 1,437,300 0 0 0
VC9
5.5
5.5
5.40 5.50 5.10 35,100 0 0 0
VCA
8.8
8.8
8.97 8.97 8.78 10,000 0 0 0
VCB
87.9
87.9
89.50 89.50 87.90 1,166,800 0 0 0
VCC
14.0
14.0
13.35 14.03 12.58 50,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190.9
190.9
190.90 190.90 190.90 200 0 0 0
VCG
20.6
20.6
20.40 21.16 20.36 12,068,900 0 0 0
VCI
30.9
30.9
31.07 31.87 30.88 11,078,900 0 0 0
VCM
16.4
16.4
18.20 18.90 16.40 2,700 0 0 0
VCP
22.7
22.7
22.70 22.70 22.70 100 0 0 0
VCR
22.2
22.2
22.20 23 22.10 10,100 0 0 0
VCS
54.2
54.2
54.19 54.56 53.62 74,930 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 0 0 0 0
VDP
27.8
27.8
29.67 29.67 27.84 200 0 0 0
VDS
13.7
13.7
13.41 13.95 13.54 825,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.50 3.70 3.50 700 0 0 0
VE3
9
9
9 9 9 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.80 4.20 16,100 0 0 0
VE9
2.1
2.1
2 2.20 2 47,900 0 0 0
VEA
34.2
34.2
34.29 34.91 34.11 474,500 0 0 0
VEC
9.2
9.2
8.90 9.20 8.60 1,100 0 0 0
VEF
115.6
115.6
116.10 118 115 6,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.2
37.2
37.95 38.95 37.15 3,800 0 0 0
VFC
77.6
77.6
77.61 77.61 77.61 0 0 0 0
VFG
34.8
34.8
34.82 34.82 34.82 1,000 0 0 0
VFR
11.8
11.8
10.80 12.30 10.80 4,700 0 0 0
VGC
50
50
49.80 51 49.50 1,024,400 0 0 0
VGG
34.1
34.1
34.37 34.37 33.62 3,400 0 0 0
VGI
26.7
26.7
26.30 26.80 25.90 1,453,519 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
29.7
29.7
29.72 29.72 29.72 0 0 0 0
VGS
20.1
20.1
19.52 20.95 19.52 2,037,100 0 0 0
VGT
12.0
12.0
12.07 12.17 11.88 244,221 0 0 0
VGV
29.3
29.3
29 29.80 28.50 3,500 0 0 0
VHC
57.1
57.1
58.20 58.93 57.07 751,300 0 0 0
VHD
12
12
11.20 12 11.20 900 0 0 0
VHE
3.4
3.4
3.20 3.40 3.20 147,300 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.9
2.9
2.80 2.90 2.70 1,803,100 0 0 0
VHH
3.7
3.7
3.40 3.70 3.40 501 0 0 0
VHL
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VHM
42.9
42.9
41 43.05 41.45 15,459,800 0 0 0
VIB
15.6
15.6
15.65 15.77 15.49 3,009,100 0 0 0
VIC
45.4
45.4
43 45.70 44 7,308,000 0 0 0
VID
4.7
4.7
4.84 4.93 4.62 23,100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
17.1
17.1
17.05 17.05 17.05 0 0 0 0
VIG
7.5
7.5
7.40 7.90 7.40 1,203,500 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
21.7
21.7
20.32 21.74 19.00 300 0 0 0
VIN
15.7
15.7
17.55 17.55 15.71 600 0 0 0
VIP
10.4
10.4
10.32 10.51 10.23 352,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.5
14.5
14.40 14.50 14.50 100 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
13.1
13.1
12.25 13.09 12.58 61,692,300 0 0 0
VJC
108.4
108.4
113 113 108.40 921,800 0 0 0
VLA
21.6
21.6
24 24 21.60 3,200 0 0 0
VLB
31.9
31.9
31.53 32.09 31.35 175,900 0 0 0
VLC
14.7
14.7
14.70 14.90 14.70 88,800 0 0 0
VLG
3.7
3.7
3.60 3.80 3.60 25,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.9
7.9
7.91 8.18 7.73 1,800 0 0 0
VMD
14.5
14.5
14.21 14.49 14.12 194,500 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 2,400 0 0 0
VMS
30.9
30.9
30.91 30.91 30.91 0 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNA
11.8
11.8
12.12 12.24 11.76 9,300 0 0 0
VNB
9.1
9.1
8.90 9.30 8.90 38,000 0 0 0
VNC
44.8
44.8
44.76 44.76 44.76 0 0 0 0
VND
17.0
17.0
16.61 17.67 16.69 32,280,400 0 0 0
VNE
6.2
6.2
6.16 6.25 6.07 1,790,300 0 0 0
VNF
7.5
7.5
7.52 7.52 7.24 12,501 0 0 0
VNG
8.3
8.3
8.35 8.39 8.25 6,000 0 0 0
VNH
2.5
2.5
2.40 2.70 2.40 179,400 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.40 13.49 13.17 8,200 0 0 0
VNM
69.3
69.3
69.97 70.66 69.28 3,420,100 0 0 0
VNP
13
13
13 13 13 10,000 0 0 0
VNR
23.1
23.1
22.88 23.17 22.59 13,400 0 0 0
VNS
11.8
11.8
11.69 11.91 11.42 95,500 0 0 0
VNT
54
54
54 54 54 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.3
5.3
5.90 5.90 5.30 200 0 0 0
VNZ
789
789
785 790 785 679 0 0 0
VOC
22.8
22.8
22.56 23.59 22.47 114,800 0 0 0
VOS
10.1
10.1
10.10 10.40 10 1,905,800 0 0 0
VPA
2.8
2.8
2.80 3.10 2.80 1,001 0 0 0
VPB
19.0
19.0
19.32 19.51 18.99 13,599,100 0 0 0
VPD
21.2
21.2
21.13 22.17 21.18 10,100 0 0 0
VPG
15.9
15.9
15.57 16.10 15.62 1,527,700 0 0 0
VPH
8.3
8.3
7.97 8.40 7.98 389,700 0 0 0
VPI
46.7
46.7
45.92 46.67 45.75 1,130,700 0 0 0
VPR
14.1
14.1
14.13 14.13 14.13 0 0 0 0
VPS
9.3
9.3
9.30 9.30 9.30 500 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
VRC
7.5
7.5
7.78 7.78 7.46 35,100 0 0 0
VRE
24.3
24.3
24 24.60 23.95 5,772,800 0 0 0
VRG
22.6
22.6
22.16 22.60 22.07 6,400 0 0 0
VSA
18.6
18.6
18.53 18.62 18.53 2,200 0 0 0
VSC
16.8
16.8
15.82 16.83 15.76 1,815,100 0 0 0
VSE
6.7
6.7
6.90 6.90 6.60 800 0 0 0
VSF
38.6
38.6
38.50 38.60 38.60 1,800 0 0 0
VSH
41.8
41.8
41.30 42.16 40.29 33,600 0 0 0
VSI
16.7
16.7
16.66 16.66 16.66 1,700 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
21.2
21.2
21.17 21.17 21.17 0 0 0 0
VTA
4.5
4.5
4.40 4.80 4.10 5,700 0 0 0
VTB
9.9
9.9
9.99 9.99 9.94 3,900 0 0 0
VTC
12.2
12.2
10.16 12.21 10.16 9,034 0 0 0
VTD
8
8
8.10 8.10 7.90 50,133 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.1
3.1
3.60 3.60 3.10 1,700 0 0 0
VTK
20.5
20.5
20.46 20.66 20.27 20,452 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.5
8.5
8.60 8.64 8.48 232,300 0 0 0
VTP
46.6
46.6
45.40 47.40 45 1,188,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
19.50 19.90 19.40 37,040 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4.1
4.1
4 4.10 4 28,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.4
7.4
7.23 7.41 7.23 98,600 0 0 0
VUA
30.2
30.2
29.40 30.20 29.40 16,000 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.8
19.8
19.80 19.80 19.80 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
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
160.8
160.8
166.01 166.01 160.82 500 0 0 0
WSB
47.4
47.4
48.31 48.31 47.39 200 0 0 0
WSS
6.5
6.5
6.40 6.70 6.40 57,500 0 0 0
X20
8.2
8.2
8.90 8.90 8.10 11,000 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21.2
21.2
21.20 21.20 21.20 0 0 0 0
XHC
23.1
23.1
23.10 23.10 23.10 1,600 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.8
6.8
6.68 6.85 6.68 13,048 0 0 0
XMD
7.3
7.3
6.70 7.30 6.60 1,300 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
YBC
6.8
6.8
7.90 7.90 6.80 1,000 0 0 0
YBM
8.1
8.1
8.17 8.17 7.83 2,400 0 0 0
YEG
10.0
10.0
10.10 10.37 9.76 409,600 0 0 0
^BB
230.5
230.5
231 234.37 229.74 979,739 0 0 0
^BDS
908.8
908.8
874.78 918.43 872.98 11,857,026 0 0 0
^BH
1,087.1
1,087.1
1,088.47 1,099.01 1,081.66 233,008 0 0 0
^BL
2,133.7
2,133.7
2,096.54 2,177.41 2,089.45 7,862,754 0 0 0
^CAOSU
232.4
232.4
230.72 235.99 229.19 545,693 0 0 0
^CBTS
1,659.9
1,659.9
1,676.03 1,707.17 1,655.35 1,138,284 0 0 0
^CK
1,232.7
1,232.7
1,212.13 1,268.91 1,210.44 21,095,848 0 0 0
^CNTT
3,784.1
3,784.1
3,784.11 3,817.97 3,752.39 1,789,976 0 0 0
^CSSK
1,866.8
1,866.8
1,869.83 1,889.73 1,850.14 159,967 0 0 0
^DAUKHI
648.1
648.1
650.15 653.98 638.97 2,752,821 0 0 0
^DNP
782.4
782.4
771.81 804.06 765.19 5,657,055 0 0 0
^DUOCPHAM
3,192.7
3,192.7
3,206.62 3,250.70 3,178.40 1,464,321 0 0 0
^DVLTAUGT
110.4
110.4
109.22 111.31 107.93 52,893 0 0 0
^DVTVHT
771.2
771.2
768.80 787.22 758.29 347,906 0 0 0
^GELEX
1,028.0
1,028.0
1,008.62 1,045.58 1,002.20 16,642,943 0 0 0
^GIAODUC
1,142.7
1,142.7
1,139.31 1,148.98 1,125.13 38,432 0 0 0
^HASTC
228.2
228.2
227.03 231.44 225.69 129,997,880 0 0 0
^HK
685.2
685.2
700.10 702.31 680.56 277,209 0 0 0
^KK
681.4
681.4
685.39 692.71 650.56 5,919,217 0 0 0
^LARGECAP
1,839.4
1,839.4
1,842.15 1,868.17 1,819.75 5,259,691 0 0 0
^LOUIS
305.2
305.2
304.43 314.06 301.44 1,201,580 0 0 0
^MIDCAP
751.4
751.4
749.95 767.21 738.10 8,362,289 0 0 0
^NANGLUONG
954.9
954.9
946.58 965.50 940.87 2,910,508 0 0 0
^NH
1,481.2
1,481.2
1,495.29 1,504.28 1,476.76 5,244,637 0 0 0
^NHUA
951.1
951.1
947.55 960.48 940.94 819,883 0 0 0
^NLN
74.2
74.2
74.02 75.47 73.46 5,569,125 0 0 0
^PHANBON
2,621.7
2,621.7
2,627.35 2,674.67 2,609.84 2,925,106 0 0 0
^SMALLCAP
838.9
838.9
833.31 857.54 826.20 2,195,348 0 0 0
^SPCS
573.6
573.6
574.51 583.06 557.06 150,903 0 0 0
^SXHGD
598.8
598.8
597.88 609.95 592.63 893,979 0 0 0
^SXNHC
1,440.4
1,440.4
1,440.44 1,471.28 1,432.43 2,503,230 0 0 0
^SXPT
1,271.5
1,271.5
1,274.10 1,285.60 1,260.60 371,575 0 0 0
^SXTBMM
203.9
203.9
205.66 209.15 201.10 531,728 0 0 0
^TBD
1,090.1
1,090.1
1,074.76 1,116.02 1,067.28 16,659,302 0 0 0
^TCK
158.8
158.8
158.14 164.35 156.47 450,491 0 0 0
^THEP
2,500.3
2,500.3
2,522.91 2,567.49 2,490.77 28,554,375 0 0 0
^TI
886.1
886.1
884.56 893.47 875.13 1,809,043 0 0 0
^TPDU
1,914.8
1,914.8
1,935.53 1,957.84 1,909.37 2,223,473 0 0 0
^UPCOM
86.2
86.2
86.17 86.59 85.97 44,339,314 0 0 0
^VLXD
3,099.7
3,099.7
3,125.06 3,179.43 3,087.41 26,478,552 0 0 0
^VN30
1,123.0
1,123.0
1,129.56 1,137.05 1,122.72 231,992,300 0 0 0
^VNINDEX
1,113.9
1,113.9
1,116.42 1,124.78 1,112.13 1,007,657,699 0 0 0
^VTKB
601.1
601.1
607.06 616.74 595.10 1,005,679 0 0 0
^XD
922.0
922.0
926.78 946.88 913.83 3,537,451 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |