DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/01/2024

NGÀY: [ 31/01 ]    [ 30/01 ]    [ 29/01 ]    [ 26/01 ]    [ 25/01 ]    [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 19/01 ]    [ 18/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 12/01 ]    [ 11/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 05/01 ]    [ 04/01 ]    [ 03/01 ]    [ 02/01 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 08/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
9.7
9.7
9.59 9.73 9.54 4,264,900 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.3
9.3
9.35 9.35 9.29 1,600 0 0 0
AAS
8.7
8.7
8.60 8.80 8.60 1,210,891 0 0 0
AAT
5.1
5.1
5.05 5.10 5.06 450,300 0 0 0
AAV
4
4
4 4.10 4 154,415 0 0 0
ABB
8.2
8.2
8.30 8.30 8.10 962,879 0 0 0
ABC
13.4
13.4
13.80 13.80 13.42 900 0 0 0
ABI
23.9
23.9
24.56 24.66 23.88 111,600 0 0 0
ABR
12.2
12.2
11.81 12.21 12.17 2,700 0 0 0
ABS
6.2
6.2
6.12 6.21 6.13 470,000 0 0 0
ABT
37.8
37.8
37.75 37.75 35.15 3,000 0 0 0
ABW
10.5
10.5
10.40 10.70 10.30 314,438 0 0 0
ACB
21.3
21.3
21.38 21.63 21.17 12,389,600 0 0 0
ACC
12.3
12.3
12.35 12.35 12.15 20,700 0 0 0
ACE
34.4
34.4
33.87 34.43 33.03 40,100 0 0 0
ACL
11.9
11.9
12 12 11.85 17,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ACV
65.4
65.4
65.40 66 64.40 124,000 0 0 0
ADC
17.0
17.0
16.89 18.10 16.80 3,600 0 0 0
ADG
22.2
22.2
22 23 20.85 4,500 0 0 0
ADS
12.5
12.5
12.69 12.92 12.55 686,600 0 0 0
AFX
8.7
8.7
8.80 8.80 8.70 149,500 0 0 0
AG1
7.4
7.4
7.60 7.60 7.31 10,300 0 0 0
AGG
20.8
20.8
20.68 21.08 20.72 554,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
17
17
16.40 17.10 16.50 3,661,200 0 0 0
AGX
35.9
35.9
36.45 36.45 35.87 1,100 0 0 0
AIC
14.5
14.5
15.10 15.10 14.50 4,100 0 0 0
ALT
13.4
13.4
13.50 13.50 13.40 1,000 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 7,100 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.4
8.4
8.40 8.40 8 1,300 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.9
9.9
9.81 10.20 9.81 30,806 0 0 0
AMV
3.9
3.9
3.90 4 3.90 1,117,470 0 0 0
ANT
9.8
9.8
9.80 10 9.70 11,100 0 0 0
ANV
32.0
32.0
32.15 32.35 31.85 1,311,600 0 0 0
APF
44.3
44.3
43.91 44.60 43.60 3,100 0 0 0
APG
12.2
12.2
12.10 12.25 12.10 496,400 0 0 0
APH
7.7
7.7
7.70 7.77 7.69 533,400 0 0 0
API
5.7
5.7
5.80 5.80 5.70 79,481 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 800 0 0 0
APS
6.7
6.7
6.70 6.80 6.60 414,210 0 0 0
ARM
29.1
29.1
29.25 29.25 29.06 100 0 0 0
ASG
19.5
19.5
19.36 19.55 18.86 1,200 0 0 0
ASM
10.1
10.1
10 10.09 9.95 3,451,800 0 0 0
ASP
5.1
5.1
5.18 5.18 5.10 59,600 0 0 0
AST
50.0
50.0
49.81 50.30 49.61 12,700 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
62.8
62.8
60.21 62.99 59.84 35,837 0 0 0
BAB
12.7
12.7
12.37 12.74 12.37 24,000 0 0 0
BAF
18.1
18.1
18.21 18.21 18.00 1,969,700 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
40.6
40.6
40.29 40.69 40.39 800 0 0 0
BBC
49.0
49.0
48.52 49.40 48.52 2,700 0 0 0
BBM
11.5
11.5
10.00 11.54 11.54 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.4
8.4
8.40 8.40 8.40 700 0 0 0
BCA
6.1
6.1
6.10 6.40 5.90 120,906 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10
10
9.70 10.10 9.60 915,785 0 0 0
BCE
5.8
5.8
5.84 5.85 5.79 24,000 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 0 0 0 0
BCG
7.6
7.6
7.58 7.67 7.59 4,686,900 0 0 0
BCM
60.3
60.3
60.50 60.80 60 550,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.9
7.9
7.96 8.06 7.77 2,108,004 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
26.4
26.4
26.26 27.01 26.26 5,100 0 0 0
BDT
13.3
13.3
13.54 13.54 13.26 26,400 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 1,700 0 0 0
BED
17.6
17.6
17.64 17.64 17.64 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.4
24.4
23.86 24.67 23.72 324,800 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19.4
19.4
17 20 17 5,900 0 0 0
BHN
38.0
38.0
38.00 38.05 38.05 500 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 200 0 0 0
BIC
24.6
24.6
24.61 24.70 24.47 73,900 0 0 0
BID
46.4
46.4
44.50 46.50 44.65 1,949,000 0 0 0
BIG
8.8
8.8
8.90 9.10 8.60 196,100 0 0 0
BIO
18.2
18.2
18.24 18.24 18.24 4,300 0 0 0
BKC
7.2
7.2
7.30 7.30 7.20 700 0 0 0
BKG
4.3
4.3
4.29 4.29 4.27 80,500 0 0 0
BLI
11.5
11.5
11.70 11.70 11.50 200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
30.1
30.1
30.09 30.09 30.09 321 0 0 0
BMC
16.4
16.4
15.74 16.44 15.93 118,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
8 8 7.90 5,300 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.2
21.2
21.29 21.44 21.14 162,100 0 0 0
BMJ
9
9
9.90 9.90 9 300 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
100.6
100.6
98.29 101.43 98.01 237,600 0 0 0
BMS
10.5
10.5
10.64 10.82 10.36 391,700 0 0 0
BMV
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BNA
10.9
10.9
10.60 11.10 10.60 90,030 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.60 2.90 2.50 1,920,200 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.5
11.5
11.24 11.52 10.92 10,600 0 0 0
BRR
16.0
16.0
15.99 15.99 15.99 100 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.5
18.5
18.50 18.50 18.40 30,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.8
11.8
11.79 11.79 11.79 100 0 0 0
BSG
11.7
11.7
12.40 12.40 11.70 300 0 0 0
BSH
20.5
20.5
20.48 20.48 20.48 0 0 0 0
BSI
42.6
42.6
42.55 43.55 42.50 587,500 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.5
11.5
11.46 11.46 11.46 0 0 0 0
BSQ
18.1
18.1
18.18 18.65 18.09 1,900 0 0 0
BSR
18.8
18.8
18.90 19.10 18.70 4,131,159 0 0 0
BST
16.5
16.5
16.36 16.45 15.89 6,300 0 0 0
BT1
13.0
13.0
12.24 12.99 12.24 900 0 0 0
BTB
5.9
5.9
5.80 5.90 5.80 4,800 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
6.8
6.8
6.80 6.80 6.80 1,128 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.5
3.5
3.40 3.60 3.40 22,300 0 0 0
BTP
13.8
13.8
13.84 13.93 13.71 50,100 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 300 0 0 0
BTT
28.6
28.6
29.54 29.54 28.59 100 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
10.1
10.1
10.09 10.27 10 412,968 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 14,300 0 0 0
BVH
40
40
40 40.35 39.95 301,100 0 0 0
BVL
10.4
10.4
10.38 10.38 10.38 100 0 0 0
BVN
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BVS
26.1
26.1
25.40 26.20 25.40 390,000 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
35.8
35.8
35.61 35.88 35.57 110,200 0 0 0
BWS
25.9
25.9
25.90 25.90 25.90 0 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.5
13.5
11.20 13.50 11.20 1,321 0 0 0
C22
16.8
16.8
16.77 16.77 16.49 1,800 0 0 0
C32
17.1
17.1
17 17.20 17 14,900 0 0 0
C47
7.1
7.1
7 7.26 6.96 199,200 0 0 0
C4G
12.1
12.1
12 12.20 11.90 1,838,568 0 0 0
C69
7.1
7.1
7 7.30 6.90 311,607 0 0 0
C92
3
3
3.20 3.20 3 6,000 0 0 0
CAB
11.4
11.4
11.38 11.38 11.38 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.87 6.97 6.87 2,300 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
50.1
50.1
49.94 50.13 50.01 14,400 0 0 0
CAR
21.2
21.2
21.50 21.50 21 3,600 0 0 0
CAT
14.8
14.8
14.64 14.92 14.83 2,900 0 0 0
CAV
67.1
67.1
66.00 67.23 61.46 6,600 0 0 0
CBS
28.4
28.4
28.50 28.90 28.30 7,700 0 0 0
CC1
16.1
16.1
16.10 16.10 15.40 42,100 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
23.8
23.8
23.84 23.84 23.84 0 0 0 0
CCL
7.3
7.3
7.24 7.30 7.23 139,700 0 0 0
CCM
31.7
31.7
31.73 31.73 31.73 101 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCR
11.3
11.3
10.72 11.30 11.20 800 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.4
20.4
20 20.40 20.05 740,400 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
25.9
25.9
25.19 26.34 22.70 17,300 0 0 0
CDP
10.7
10.7
10.73 10.83 10.73 2,000 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.9
5.9
5.90 6 5.80 577,800 0 0 0
CEO
22.2
22.2
21.90 22.48 21.81 14,866,751 0 0 0
CET
5.9
5.9
5.90 5.90 5.90 1,700 0 0 0
CFM
9.5
9.5
8.32 9.50 9.40 700 0 0 0
CFV
23
23
22 23 21.80 600 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 900 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.5
24.5
24.17 24.55 24.17 9,500 0 0 0
CHS
9.6
9.6
9.58 9.58 9.48 3,900 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 2,852 0 0 0
CID
9.3
9.3
9.32 9.32 9.32 100 0 0 0
CIG
6.3
6.3
6.40 6.42 6.21 124,100 0 0 0
CII
17.4
17.4
16.35 17.45 16.73 26,200,500 0 0 0
CIP
2.9
2.9
3.20 3.20 2.80 700 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
24.5
24.5
23.50 24.50 23.70 500 0 0 0
CKG
21.2
21.2
21.25 21.65 21.15 55,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.7
34.7
34.55 34.78 34.69 4,000 0 0 0
CLH
24.2
24.2
23.41 24.15 23.50 4,100 0 0 0
CLL
35.8
35.8
35.71 38.15 35.76 10,000 0 0 0
CLM
58.7
58.7
58.68 58.68 58.68 0 0 0 0
CLW
35.5
35.5
35.67 35.67 35.52 100 0 0 0
CLX
13.5
13.5
13.47 13.56 13.37 45,791 0 0 0
CMC
5.6
5.6
5.80 5.80 5.60 4,800 0 0 0
CMD
19.3
19.3
18.29 19.42 18.20 36,400 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 1,300 0 0 0
CMG
41.5
41.5
42.95 42.95 40 399,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.40 6.50 6 15,002 0 0 0
CMN
75.4
75.4
75.38 75.38 75.38 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.3
19.3
19.40 19.60 19.20 181,300 0 0 0
CMT
21.2
21.2
21.47 21.47 21.19 8,500 0 0 0
CMV
9.5
9.5
9.20 9.47 8.61 1,600 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.8
8.8
8.90 8.95 8.81 248,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.40 28.90 28.60 200 0 0 0
CNG
27.9
27.9
27.95 28.45 27.85 94,800 0 0 0
CNN
39.0
39.0
39.17 39.17 38.98 100 0 0 0
CNT
17.8
17.8
17.94 17.94 17.78 11,451 0 0 0
COM
47.4
47.4
47.37 50.62 44.06 3,600 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.1
6.1
5.97 6.20 5.98 154,700 0 0 0
CRE
8.8
8.8
8.65 8.87 8.63 968,500 0 0 0
CSC
24.2
24.2
23.83 24.58 23.75 58,714 0 0 0
CSI
30.6
30.6
30.30 31 30 22,000 0 0 0
CSM
11.7
11.7
11.81 11.91 11.62 32,800 0 0 0
CST
16.5
16.5
16.46 16.55 16.27 63,932 0 0 0
CSV
17.0
17.0
17.08 17.14 16.90 192,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
19.2
19.2
20.01 20.01 19.19 10,000 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69.9
69.9
70 70.90 69.30 1,238,500 0 0 0
CTF
32.2
32.2
32.20 32.25 31.95 639,700 0 0 0
CTG
29.6
29.6
29 29.80 29.05 12,113,500 0 0 0
CTI
15.6
15.6
15.25 15.60 15.25 308,900 0 0 0
CTP
4.4
4.4
4.40 4.50 4.30 143,600 0 0 0
CTR
90.6
90.6
89.75 91.02 89.75 256,800 0 0 0
CTS
28.9
28.9
28.05 28.90 28.15 2,268,500 0 0 0
CTT
16.1
16.1
16.12 16.12 16.12 0 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.30 3.30 3.30 112,290 0 0 0
CVT
30.8
30.8
30.75 30.75 30.75 1,500 0 0 0
CX8
8.1
8.1
7.60 8.30 7.20 800 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
13.10 13.10 13.10 0 0 0 0
D17
20.9
20.9
20.87 20.87 20.87 0 0 0 0
D2D
25.7
25.7
25.25 25.85 25.50 38,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
19.57 19.57 17.82 1,700 0 0 0
DAE
12.8
12.8
12.71 12.80 12.62 500 0 0 0
DAG
3.3
3.3
3.26 3.30 3.24 192,700 0 0 0
DAH
4.5
4.5
4.49 4.56 4.40 115,700 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAT
8.3
8.3
8.34 8.34 8.20 1,200 0 0 0
DBC
22.8
22.8
23.31 23.44 22.75 9,728,800 0 0 0
DBD
43.3
43.3
43.52 43.52 42.24 108,100 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.6
10.6
10.53 10.66 10.53 2,600 0 0 0
DC1
6.6
6.6
6.80 6.80 6.60 2,900 0 0 0
DC2
4.7
4.7
4.70 4.70 4.60 8,200 0 0 0
DC4
10
10
9.91 10.41 9.82 481,600 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.8
24.8
24.80 25.50 24.65 55,500 0 0 0
DCM
30.6
30.6
30.75 31.08 30.61 2,751,700 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.7
5.7
5.70 5.80 5.60 652,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8.10 8.30 8 2,113 0 0 0
DDV
9.5
9.5
9.32 9.51 9.32 546,500 0 0 0
DFC
15.6
15.6
15.24 15.61 15.24 3,100 0 0 0
DFF
9.9
9.9
8.80 9.90 8.80 2,800 0 0 0
DGC
94.1
94.1
95.50 96.50 94 2,563,400 0 0 0
DGT
5.5
5.5
5.60 5.70 5.40 303,903 0 0 0
DGW
43.3
43.3
42.42 43.48 42.11 2,475,800 0 0 0
DHA
48.9
48.9
48.50 49.07 48.50 44,700 0 0 0
DHC
40.7
40.7
39.09 40.90 39.48 897,500 0 0 0
DHD
18.0
18.0
17.95 17.95 17.95 2,000 0 0 0
DHG
101.0
101.0
101.10 101.47 100.26 16,800 0 0 0
DHM
8.2
8.2
8.10 8.30 7.85 53,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.6
10.6
10.28 10.64 10.64 700 0 0 0
DHT
23.8
23.8
23.80 24.10 23.41 115,500 0 0 0
DID
4.4
4.4
3.90 4.40 3.90 59,900 0 0 0
DIG
27.8
27.8
27.15 28.20 27.45 31,694,300 0 0 0
DIH
22.5
22.5
22.17 22.52 22 1,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.30 4.30 4.20 118,367 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.51 2.56 2.52 1,928,300 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
11.7
11.7
11.67 11.67 11.67 0 0 0 0
DMC
57.6
57.6
57.57 57.57 57.57 800 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
35.0
35.0
34.36 34.98 34.90 10,700 0 0 0
DND
16
16
16 16 16 0 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNL
31.7
31.7
32.50 32.50 27.03 1,100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
21.40 22 21.30 4,314 0 0 0
DNT
33.9
33.9
33.91 33.91 33.91 0 0 0 0
DNW
27.0
27.0
26.97 26.97 26.97 0 0 0 0
DOC
7.6
7.6
7.76 7.76 7.57 4,500 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
33.3
33.3
33.48 33.48 33.29 1,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
66.6
66.6
68.92 69.02 66.62 4,800 0 0 0
DPG
39.7
39.7
39.91 40.50 39.66 879,600 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.8
31.8
32.08 32.27 31.84 2,176,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.4
31.4
31.35 31.55 31 224,100 0 0 0
DQC
15.3
15.3
15.25 15.25 15.10 21,900 0 0 0
DRC
26.3
26.3
26.66 26.76 26.22 624,300 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.2
5.2
5.17 5.30 5.14 2,190,500 0 0 0
DRI
7.2
7.2
7.30 7.30 7.21 183,100 0 0 0
DRL
61.8
61.8
62.28 62.28 61.33 600 0 0 0
DS3
5
5
4.70 5 4.70 1,900 0 0 0
DSC
19.5
19.5
19.10 19.50 19 278,600 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DSN
53.1
53.1
53.38 53.47 52.99 4,000 0 0 0
DSP
10.8
10.8
10.50 11.70 10.80 1,500 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 110,960 0 0 0
DTA
5.5
5.5
5.38 5.70 5.39 14,700 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.3
4.3
4.50 4.50 4.10 4,800 0 0 0
DTD
22.3
22.3
22.43 22.78 22.35 1,125,300 0 0 0
DTE
3
3
3 3 3 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.9
2.9
2.90 2.90 2.90 28,300 0 0 0
DTK
10.8
10.8
11.04 11.04 10.07 18,100 0 0 0
DTL
15.5
15.5
15.90 16.20 15.50 12,100 0 0 0
DTP
129.9
129.9
129.87 129.87 129.87 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
13.7
13.7
12.70 13.70 10.90 300 0 0 0
DVG
3
3
3.10 3.10 3 111,700 0 0 0
DVM
9.3
9.3
9.33 9.50 9.25 407,303 0 0 0
DVN
17.8
17.8
17.82 18.21 17.82 15,300 0 0 0
DVP
62.4
62.4
62.91 64.04 62.34 31,300 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
12
12
12 12 12 1,500 0 0 0
DXG
19.8
19.8
19.40 20.05 19.50 22,510,900 0 0 0
DXL
6
6
6 6 6 0 0 0 0
DXP
12.1
12.1
12.06 12.15 11.96 265,100 0 0 0
DXS
7.8
7.8
7.70 7.94 7.69 3,125,500 0 0 0
DXV
3.8
3.8
3.79 3.79 3.66 8,400 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
E29
4.4
4.4
4.40 4.40 4.40 11,600 0 0 0
EBS
11.2
11.2
11.22 11.22 10.38 1,200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.9
18.9
18.90 19.15 18.75 9,138,100 0 0 0
EIC
23.6
23.6
23.93 23.93 23.64 1,900 0 0 0
EID
20.0
20.0
19.72 20.00 19.62 16,300 0 0 0
EIN
3.6
3.6
3.70 3.70 3.60 18,912 0 0 0
ELC
20.9
20.9
20.95 21 20.80 507,700 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.9
19.9
19.94 19.94 19.94 5 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
EPH
12.4
12.4
12.34 12.44 12.07 6,300 0 0 0
EVE
14.8
14.8
14.66 14.81 14.47 86,700 0 0 0
EVF
18
18
17.10 18.20 17.05 17,514,400 0 0 0
EVG
5.6
5.6
5.60 5.68 5.55 1,976,200 0 0 0
EVS
8.6
8.6
8.60 8.80 8.60 180,600 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
4.8
4.8
4.76 4.80 4.70 62,000 0 0 0
FCN
14.8
14.8
14.55 15.04 14.60 3,183,100 0 0 0
FCS
8
8
8.60 8.60 8 6,600 0 0 0
FDC
21.5
21.5
20.30 21.50 18.90 1,400 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 400 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 115,900 0 0 0
FIR
15.9
15.9
17.20 17.30 15.85 2,044,000 0 0 0
FIT
4.6
4.6
4.60 4.66 4.59 1,434,300 0 0 0
FMC
43.9
43.9
43.88 44.17 43.88 34,800 0 0 0
FOC
66.6
66.6
66.45 66.55 66.55 400 0 0 0
FOX
52.8
52.8
52.14 53.40 51.85 121,271 0 0 0
FPT
84.0
84.0
84.12 84.90 83.86 1,443,000 0 0 0
FRC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
FRT
101.1
101.1
103 103.30 101 488,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
31.1
31.1
30.60 31.38 30.70 945,500 0 0 0
G36
7.8
7.8
7.60 7.80 7.60 475,903 0 0 0
GAS
69.9
69.9
70.25 70.80 69.62 1,022,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
GDA
26.1
26.1
26 26.60 25.90 83,400 0 0 0
GDT
24.2
24.2
23.41 24.37 23.70 38,500 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 0 0 0 0
GEE
28.2
28.2
28.73 28.73 28.15 3,000 0 0 0
GEG
12.4
12.4
12.38 12.43 12.33 403,800 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
22.3
22.3
22.15 22.45 22.20 12,231,500 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.6
26.6
26.50 26.80 26.50 11,300 0 0 0
GIC
13.3
13.3
13.35 13.35 13.35 100 0 0 0
GIL
25.6
25.6
25.50 25.70 25.40 386,300 0 0 0
GKM
34
34
33.90 34 32.10 929,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
7.9
7.9
7.81 7.93 7.70 600 0 0 0
GMD
69.8
69.8
69.24 70.11 69.04 647,900 0 0 0
GMH
8.9
8.9
8.92 8.92 8.84 3,200 0 0 0
GMX
17.9
17.9
17.86 17.96 17.86 3,300 0 0 0
GND
23.6
23.6
23.74 23.74 23.64 2,000 0 0 0
GPC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GSM
14.9
14.9
18.89 18.89 14.76 600 0 0 0
GSP
10.8
10.8
10.77 10.91 10.73 66,600 0 0 0
GTA
13.8
13.8
13.83 13.83 13.83 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 2,000 0 0 0
GVR
21.5
21.5
21.80 22 21.50 1,878,400 0 0 0
GVT
71.2
71.2
61.98 71.22 71.22 100 0 0 0
H11
5.8
5.8
5.10 5.80 5.80 500 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
21.4
21.4
26.50 26.50 21.40 4,400 0 0 0
HAG
12.9
12.9
13.10 13.30 12.85 15,766,100 0 0 0
HAH
33.0
33.0
33.30 33.65 32.96 2,243,900 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.1
10.1
10.20 10.50 10.10 4,100 0 0 0
HAP
4.8
4.8
4.85 4.95 4.76 137,000 0 0 0
HAR
4.4
4.4
4.39 4.54 4.37 974,700 0 0 0
HAS
7.5
7.5
6.85 7.55 6.85 600 0 0 0
HAT
43.1
43.1
43 43.10 43 13,600 0 0 0
HAX
12.2
12.2
12.29 12.42 12.17 278,600 0 0 0
HBC
7.9
7.9
7.93 8 7.80 858,500 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 1 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.7
6.7
6.83 6.92 6.75 76,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.0
26.0
25.99 25.99 25.99 200 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.7
10.7
10.70 10.70 10.70 6,300 0 0 0
HCD
7.6
7.6
7.50 7.70 7.30 761,800 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.1
24.1
24.14 24.38 24.09 3,772,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29
29
30 33 27.70 5,200 0 0 0
HD6
22.9
22.9
22.80 23.20 22.40 89,569 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 2,100 0 0 0
HDA
4.9
4.9
4.90 4.90 4.80 14,210 0 0 0
HDB
19.7
19.7
19.69 19.93 19.64 5,512,500 0 0 0
HDC
26.9
26.9
26.72 27.37 26.84 3,094,900 0 0 0
HDG
24.0
24.0
24.08 24.35 23.95 1,648,300 0 0 0
HDM
25.5
25.5
25.77 25.77 25.48 13,600 0 0 0
HDP
14.9
14.9
14.91 14.91 14.91 3,100 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 2 0 0 0
HEJ
11
11
11 11 11 800 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.4
9.4
11.64 11.64 9.43 400 0 0 0
HFC
10.2
10.2
10.40 10.40 10.20 1,500 0 0 0
HGM
33.7
33.7
33.74 33.74 33.74 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.3
10.3
10.31 10.31 10.31 1 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.9
9.9
9.81 9.91 9.81 227,800 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.67 3.71 3.63 2,009,600 0 0 0
HHV
15.3
15.3
15.33 15.62 15.33 8,169,500 0 0 0
HID
3.1
3.1
3.10 3.10 3.03 65,600 0 0 0
HIG
9
9
9.20 9.20 9 100 0 0 0
HII
5.4
5.4
5.40 5.40 5.30 56,000 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 1 0 0 0
HJS
38.3
38.3
42.49 42.49 38.29 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
12.2
12.2
11.39 12.52 11.29 3,600 0 0 0
HLD
25.7
25.7
25.90 26 25.70 32,500 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
11.4
11.4
11.08 11.45 11.08 19,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14
14
14.30 14.30 13.50 7,000 0 0 0
HMR
9.0
9.0
8.59 8.95 8.23 31,600 0 0 0
HMS
35.6
35.6
35.10 36.80 35.60 21,000 0 0 0
HNB
14.0
14.0
13.97 13.97 13.97 0 0 0 0
HND
13.7
13.7
13.46 13.75 13.46 23,200 0 0 0
HNG
5.2
5.2
5.33 5.58 5.13 9,225,700 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 0 0 0 0
HNM
10
10
9.80 10 9.90 10,700 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 99,200 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.1
22.1
22.15 22.15 22.15 300 0 0 0
HPG
25.3
25.3
25.27 25.68 25.32 31,243,900 0 0 0
HPH
9.7
9.7
9.70 9.70 9.70 724 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.1
62.1
62.12 62.12 62.12 0 0 0 0
HPT
13.5
13.5
13.20 13.50 13.20 3,700 0 0 0
HPW
14.9
14.9
14.16 14.88 14.16 500 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.3
4.3
4.28 4.38 4.28 7,955,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
51.20 52 49 400 0 0 0
HRT
7
7
7.10 7.10 6.90 15,000 0 0 0
HSG
21.8
21.8
21.78 22.02 21.68 10,813,900 0 0 0
HSL
7.4
7.4
7.91 8.06 7.36 1,768,100 0 0 0
HSM
7
7
7 7 7 300 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8.9
8.9
7.80 8.90 7.80 1,240,684 0 0 0
HT1
12.8
12.8
12.45 13.05 12.45 853,200 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4 4 4 6,400 0 0 0
HTG
30.2
30.2
30.00 30.28 30.00 39,400 0 0 0
HTI
15.1
15.1
15.17 15.21 15.07 66,200 0 0 0
HTL
9.5
9.5
9.58 9.58 9.50 17,100 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HTN
16.2
16.2
16.10 16.50 16.10 1,433,100 0 0 0
HTP
17.1
17.1
17.10 17.10 17.10 288,278 0 0 0
HTV
9.5
9.5
9.30 9.50 9.23 40,000 0 0 0
HU1
6.7
6.7
6.55 6.68 6.67 3,700 0 0 0
HU4
11.9
11.9
12.10 12.10 11.90 16,600 0 0 0
HU6
5.4
5.4
5.50 5.50 5.40 600 0 0 0
HUB
15.7
15.7
15.82 15.82 15.54 16,000 0 0 0
HUG
36.7
36.7
36.72 36.72 36.72 0 0 0 0
HUT
20.9
20.9
20 21.10 20 7,081,070 0 0 0
HVH
5.4
5.4
5.37 5.38 5.29 132,500 0 0 0
HVN
12.6
12.6
12.75 12.80 12.50 708,000 0 0 0
HVT
52.6
52.6
50.73 52.59 50.73 61,600 0 0 0
HVX
3.1
3.1
2.96 3.05 2.98 10,600 0 0 0
HWS
13.7
13.7
13.67 13.67 13.48 11,100 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25.10 25.10 25 9,800 0 0 0
ICF
2.4
2.4
2.30 2.40 2.30 37,800 0 0 0
ICG
7.4
7.4
7.40 7.40 7.20 6,400 0 0 0
ICI
7
7
7 7 7 1,000 0 0 0
ICN
42.6
42.6
42.60 42.80 42.60 15,000 0 0 0
ICT
10.9
10.9
10.95 10.95 10.86 5,800 0 0 0
IDC
48.8
48.8
48.74 49.12 48.65 1,570,226 0 0 0
IDI
9.8
9.8
9.92 10 9.83 1,380,000 0 0 0
IDJ
6.2
6.2
6.20 6.40 6.20 1,490,009 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
32.5
32.5
31.36 32.47 31.79 15,600 0 0 0
IFS
26.0
26.0
26.02 26.11 26.02 1,201 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.9
12.9
12.83 13.01 12.83 1,497,400 0 0 0
ILA
3.7
3.7
3.70 3.70 3.60 32,200 0 0 0
ILB
27.9
27.9
27.89 27.89 27.89 0 0 0 0
ILC
6.3
6.3
6.60 6.60 6.30 200 0 0 0
ILS
12.1
12.1
15.70 15.70 12.10 2,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.6
27.6
27.39 27.61 27.07 13,600 0 0 0
IN4
127.4
127.4
127.42 127.42 127.42 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
44.7
44.7
46.34 46.34 44.72 2,500 0 0 0
IPA
15.8
15.8
15.70 16 15.60 198,250 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.2
21.2
21.21 21.21 21.21 100 0 0 0
IST
29.1
29.1
29.15 29.15 29.15 200 0 0 0
ITA
6.6
6.6
6.51 6.59 6.51 3,721,300 0 0 0
ITC
11.1
11.1
10.90 11.25 10.90 439,100 0 0 0
ITD
10.2
10.2
9.99 10.20 9.85 21,500 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.50 44,100 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 8,600 0 0 0
IVS
10.4
10.4
10.30 10.50 10.20 138,100 0 0 0
JVC
3.4
3.4
3.46 3.48 3.40 246,200 0 0 0
KBC
32.3
32.3
31.95 32.50 32 7,233,000 0 0 0
KCB
7.3
7.3
7.20 7.29 7.20 700 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 0 0 0 0
KDC
57.2
57.2
57.18 57.55 57.00 793,400 0 0 0
KDH
31.2
31.2
31 31.45 31.10 2,178,100 0 0 0
KDM
20.6
20.6
20.37 20.56 20.09 53,000 0 0 0
KGM
7.3
7.3
7.04 7.42 6.94 21,900 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.4
6.4
6.37 6.43 6.35 4,439,500 0 0 0
KHP
8.6
8.6
8.62 8.64 8.59 18,900 0 0 0
KHS
9.3
9.3
9.20 9.90 9.30 6,400 0 0 0
KHW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
KIP
9
9
9 9 9 100 0 0 0
KKC
8.7
8.7
8 8.80 7.50 2,700 0 0 0
KLB
12
12
12.10 12.10 11.80 13,400 0 0 0
KMR
3.6
3.6
3.55 3.59 3.51 17,600 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.7
39.7
39.60 39.65 39.50 434,600 0 0 0
KPF
5.4
5.4
5.48 5.53 5.39 268,000 0 0 0
KSB
24.8
24.8
24.33 25.39 24.12 3,339,600 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 1,200 0 0 0
KSF
40.9
40.9
41.30 41.30 40.90 33,100 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
1.9
1.9
2 2 1.90 97,600 0 0 0
KST
14.3
14.3
13.23 14.28 14.28 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
42.8
42.8
43.40 43.70 41.10 3,200 0 0 0
KTT
2.9
2.9
2.90 2.90 2.80 6,500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
18.3
18.3
19.58 19.58 18.34 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 2,600 0 0 0
L14
44.8
44.8
44.25 45.33 44.35 353,900 0 0 0
L18
39.9
39.9
41.00 41.00 39.83 104,601 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.20 3.20 3.10 13,700 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
11.85 12.40 11.85 25,900 0 0 0
LAI
24.5
24.5
22.75 24.45 24.45 100 0 0 0
LAS
14.4
14.4
14.31 14.79 14.22 1,316,900 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.3
23.3
23.13 23.32 23.03 1,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.7
11.7
11.59 11.83 11.59 6,100,200 0 0 0
LCM
2.5
2.5
2.60 2.60 2.50 92,900 0 0 0
LDG
3.0
3.0
3.03 3.06 3 3,048,900 0 0 0
LDP
14.7
14.7
14.70 14.90 14.70 2,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.13 6.13 6.13 0 0 0 0
LG9
5.5
5.5
5.80 6.60 5.50 1,500 0 0 0
LGC
57.5
57.5
54.53 57.50 53.93 300 0 0 0
LGL
4.2
4.2
4.16 4.24 4.12 166,700 0 0 0
LHC
50.3
50.3
50.34 51.30 50.34 7,210 0 0 0
LHG
28.8
28.8
28.28 28.75 28.32 83,000 0 0 0
LIC
15.6
15.6
15.30 15.60 15.10 500 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 557,225 0 0 0
LIX
25.3
25.3
25.28 25.28 25.28 2,000 0 0 0
LKW
30.2
30.2
28.24 30.23 30.23 100 0 0 0
LLM
10.1
10.1
10.10 10.10 10.10 500 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.76 13.76 13.76 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.90 2.90 2.80 158,390 0 0 0
LMI
9
9
9 9 9 22,900 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
16.6
16.6
16.60 16.90 16.55 4,503,100 0 0 0
LPT
6.2
6.2
6.20 6.20 6.10 3,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.5
9.5
9.30 9.70 8.10 20,177 0 0 0
LSS
10.2
10.2
10.14 10.23 10.09 365,700 0 0 0
LTG
25.6
25.6
25.70 25.80 25.40 250,770 0 0 0
M10
20.3
20.3
20.31 20.31 20.31 100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.8
13.8
13.60 14 13.40 36,125 0 0 0
MAS
35.6
35.6
35.60 35.60 35.60 0 0 0 0
MBB
20.3
20.3
20.06 20.40 19.96 20,147,300 0 0 0
MBG
4.8
4.8
4.70 4.80 4.60 1,167,253 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
19.10 19.52 19.10 4,065,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 800 0 0 0
MCH
88.7
88.7
88.36 89.62 88.65 14,800 0 0 0
MCM
36.3
36.3
36.18 36.27 35.69 39,729 0 0 0
MCO
10.1
10.1
9.20 10.10 10 229,100 0 0 0
MCP
35.1
35.1
35.05 35.05 35.05 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.52 10.71 10.43 22,100 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 500 0 0 0
MDG
15
15
15 15 15 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.3
25.3
25.30 25.30 25.20 4,200 0 0 0
MGC
4.4
4.4
4.54 4.54 4.44 2,300 0 0 0
MGG
30.1
30.1
29.80 37.50 30.10 5,600 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
32.9
32.9
32.65 33.03 32.93 1,400 0 0 0
MHC
9.2
9.2
9.09 9.22 9.09 380,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MIG
17.1
17.1
17.13 17.18 16.99 31,300 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MKV
10.5
10.5
10 10.50 10 9,300 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.6
11.6
11 11.60 11.60 100 0 0 0
MML
31.8
31.8
31 32 31 3,100 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
16.9
16.9
17 17.10 16.90 79,200 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
14.9
14.9
15.87 15.87 14.88 200 0 0 0
MRF
23.5
23.5
23.55 23.55 23.55 0 0 0 0
MSB
10.5
10.5
10.42 10.58 10.31 8,588,600 0 0 0
MSH
37.1
37.1
37.40 37.40 36.95 91,800 0 0 0
MSN
66.6
66.6
67.90 68 66.60 2,683,300 0 0 0
MSR
14.5
14.5
14.50 14.60 14.40 136,100 0 0 0
MST
6.3
6.3
6.20 6.30 6.10 1,874,800 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 2,000 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
9.4
9.4
8 9.40 8.20 67,700 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 9,600 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 100 0 0 0
MVB
19.6
19.6
19.55 19.55 19.55 0 0 0 0
MVC
13
13
13.20 13.30 13 93,800 0 0 0
MVN
19.5
19.5
19.50 19.60 19.50 1,809 0 0 0
MWG
42.9
42.9
43.95 43.95 42.86 6,213,200 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.0
14.0
14.09 14.09 13.64 102,800 0 0 0
NAG
8.6
8.6
8.70 8.70 8.60 68,689 0 0 0
NAP
9.6
9.6
10.49 10.49 9.64 100 0 0 0
NAS
27.9
27.9
28 28 27.90 2,000 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
14.8
14.8
15.48 15.48 14.41 18,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.7
22.7
21.20 22.65 21.25 829,900 0 0 0
NBC
11.9
11.9
11.55 12.02 11.55 291,556 0 0 0
NBE
11.9
11.9
11.58 11.86 11.58 2,200 0 0 0
NBP
14.1
14.1
15.60 15.60 14.10 2,600 0 0 0
NBT
13.2
13.2
13.17 13.17 13.17 500 0 0 0
NBW
22.4
22.4
22.36 22.36 22.36 0 0 0 0
NCG
14.9
14.9
15 15 14.70 43,737 0 0 0
NCS
21
21
21 21 20.90 200 0 0 0
NCT
84.3
84.3
84.39 84.39 84.29 1,300 0 0 0
ND2
30.2
30.2
29.26 30.21 29.26 13,000 0 0 0
NDN
10
10
10.10 10.20 10 198,000 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.80 6.80 6.60 400 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 23,600 0 0 0
NED
5
5
4.90 5 4.80 204,400 0 0 0
NEM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NET
61.6
61.6
62.10 62.10 60.68 3,500 0 0 0
NFC
13.9
13.9
15.43 15.43 13.90 100 0 0 0
NHA
17.9
17.9
17.70 18.05 17.75 342,100 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.0
18.0
18.01 18.15 17.71 499,600 0 0 0
NHT
11.8
11.8
11.80 11.80 11.60 4,400 0 0 0
NJC
19.5
19.5
19.45 19.45 19.45 0 0 0 0
NKG
23.9
23.9
24.10 24.40 23.85 8,018,500 0 0 0
NLG
37.6
37.6
36.78 37.72 37.08 4,741,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.88 18.88 18.88 3,100 0 0 0
NNT
32.6
32.6
33.89 33.89 32.59 200 0 0 0
NO1
11.2
11.2
11.30 11.30 11.10 94,500 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.1
11.1
11.09 11.09 11.09 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.90 5 4.80 816,099 0 0 0
NSC
67.2
67.2
67.25 67.25 67.16 1,800 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 8,800 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.7
6.7
6.68 6.68 6.68 200 0 0 0
NT2
24.0
24.0
23.94 24.23 23.98 696,400 0 0 0
NTC
196.5
196.5
196.90 199 196.50 20,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
47.48 47.48 47.48 0 0 0 0
NTL
14.0
14.0
14.02 14.16 14.00 686,400 0 0 0
NTP
35.4
35.4
34.41 35.75 34.85 90,400 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
NTW
16.0
16.0
15.96 15.96 15.96 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 1,800 0 0 0
NVB
11.1
11.1
11.20 11.40 11.10 342,825 0 0 0
NVL
17.3
17.3
16.85 17.50 17 23,758,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.40 11.40 11.20 12,700 0 0 0
OCB
12.2
12.2
11.88 12.17 11.79 6,697,500 0 0 0
OCH
6.9
6.9
7.10 7.10 6.90 13,300 0 0 0
ODE
44.2
44.2
44 44.20 43.80 27,700 0 0 0
OGC
7.9
7.9
7.82 8.05 7.85 667,600 0 0 0
OIL
10.1
10.1
10.06 10.16 9.96 695,300 0 0 0
ONE
5.9
5.9
5.50 5.90 5.90 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.78 21.78 21.50 7,300 0 0 0
ORS
13.9
13.9
13.22 14.14 13.37 6,539,400 0 0 0
PAC
25.5
25.5
25.81 26.01 25.52 46,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.5
20.5
20.57 20.71 20.37 1,048,100 0 0 0
PAP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
PAS
4.2
4.2
4.10 4.20 4.10 581,001 0 0 0
PAT
91.1
91.1
91.66 91.66 91.06 13,080 0 0 0
PBC
8.8
8.8
8.80 8.90 8.80 12,930 0 0 0
PBP
11.5
11.5
11.50 11.50 11.50 1,900 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.7
27.7
27.85 28 27.65 1,654,200 0 0 0
PCE
17.4
17.4
17.40 18.61 17.30 2,800 0 0 0
PCF
5.1
5.1
5 5.70 5.10 600 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 406 0 0 0
PCH
8.9
8.9
9.27 9.55 8.82 24,732 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.1
7.1
7 7.10 7.10 1,300 0 0 0
PDB
8.6
8.6
8.57 8.67 8.57 1,900 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
98.1
98.1
105.44 105.44 98.08 3,400 0 0 0
PDR
25.4
25.4
24.94 25.84 25.07 15,837,700 0 0 0
PDV
8.7
8.7
8.74 8.90 8.74 13,700 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
33.5
33.5
34.00 34.00 33.53 300 0 0 0
PET
27.3
27.3
27.80 27.80 27.10 1,323,200 0 0 0
PFL
2.6
2.6
2.60 2.70 2.60 193,700 0 0 0
PGB
19.1
19.1
19.07 19.29 18.71 21,510 0 0 0
PGC
13.5
13.5
13.38 13.52 13.38 6,700 0 0 0
PGD
36.4
36.4
37.18 37.18 36.42 200 0 0 0
PGI
21.5
21.5
21.51 21.51 21.51 0 0 0 0
PGN
8.2
8.2
8.04 8.21 8.04 5,500 0 0 0
PGS
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PGT
3.6
3.6
3.50 3.80 3.50 20,000 0 0 0
PGV
23.6
23.6
23.95 23.95 23.50 49,300 0 0 0
PHC
6.4
6.4
6.44 6.52 6.43 187,400 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
20.9
20.9
20.27 22.33 20.36 17,300 0 0 0
PHR
49.5
49.5
49.75 49.95 49.20 269,800 0 0 0
PHS
14.2
14.2
14.18 14.18 14.18 214 0 0 0
PIA
27.5
27.5
25.57 27.53 27.53 1,000 0 0 0
PIC
15.1
15.1
15.12 15.12 15.12 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.5
6.5
6.50 6.93 6.20 14,900 0 0 0
PJC
23.6
23.6
22.20 23.62 23.62 100 0 0 0
PJS
25.6
25.6
25.47 25.57 21.22 300 0 0 0
PJT
9.6
9.6
9.72 9.72 9.63 100 0 0 0
PLA
5.9
5.9
5.70 5.90 5.90 1,600 0 0 0
PLC
31.1
31.1
31.34 31.53 30.76 181,026 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.35 4.36 4.17 308,500 0 0 0
PLX
34.0
34.0
33.88 34.21 33.68 1,403,800 0 0 0
PMB
9.4
9.4
9.36 9.36 9.27 1,900 0 0 0
PMC
73.2
73.2
74.08 74.08 72.32 300 0 0 0
PMG
8.5
8.5
8.29 8.54 8.09 500 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.2
11.2
11.25 11.25 11.15 1,800 0 0 0
PMS
26.2
26.2
26.19 26.19 26.19 1,800 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.9
8.9
8.85 8.85 8.85 26,400 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
83.8
83.8
82.90 83.80 83.00 813,500 0 0 0
PNP
17.6
17.6
17.59 17.59 17.59 31 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.8
12.8
12.50 12.80 12.50 6,802 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 500 0 0 0
POV
9.1
9.1
9.07 9.07 9.07 367 0 0 0
POW
11.4
11.4
11.30 11.45 11.30 6,005,800 0 0 0
PPC
13.1
13.1
13.02 13.15 13.02 116,900 0 0 0
PPE
11.4
11.4
10.50 11.40 11.40 100 0 0 0
PPH
24.3
24.3
24.35 24.45 24.16 75,600 0 0 0
PPP
14.4
14.4
14.44 14.44 14.44 0 0 0 0
PPS
10.8
10.8
10.80 10.90 10.80 2,900 0 0 0
PPY
8.5
8.5
8.64 8.64 8.55 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
30.8
30.8
28.00 30.77 28.67 50,000 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 0 0 0 0
PRT
11.2
11.2
11 11.40 10.90 62,517 0 0 0
PSB
6.2
6.2
6.10 6.20 6 3,600 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.9
12.9
12.90 12.90 12.80 11,500 0 0 0
PSE
10.4
10.4
10.40 10.40 10.30 2,300 0 0 0
PSH
9.0
9.0
9.01 9.01 9.01 1,336,400 0 0 0
PSI
9
9
9 9.10 8.90 176,800 0 0 0
PSL
11.3
11.3
11.31 11.41 11.21 2,300 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.5
7.5
7.70 7.70 7 24,300 0 0 0
PSW
7.7
7.7
7.72 7.72 7.63 10,100 0 0 0
PTB
56.0
56.0
55.52 56.70 55.32 287,300 0 0 0
PTC
6.0
6.0
5.91 6.12 5.91 23,600 0 0 0
PTD
5.2
5.2
5.18 5.18 5.18 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
18
18
18 18 18 0 0 0 0
PTI
39.4
39.4
39.40 39.40 39.40 0 0 0 0
PTL
4.1
4.1
4.06 4.09 4.04 294,000 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
7.3
7.3
8 8 7.30 8,700 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 10 0 0 0
PTV
4.4
4.4
4.40 4.40 4.30 2,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 122,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.2
21.2
21 21.30 21 161,100 0 0 0
PVC
14.9
14.9
15 15.20 14.90 1,454,500 0 0 0
PVD
27.4
27.4
27.80 28 27.30 5,211,800 0 0 0
PVG
8.2
8.2
8.30 8.49 8.21 52,700 0 0 0
PVI
42.2
42.2
42.34 42.62 42.15 10,500 0 0 0
PVM
14
14
13.90 14.40 13.90 3,500 0 0 0
PVO
5.3
5.3
5.30 5.30 5.20 6,600 0 0 0
PVR
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVS
37.7
37.7
38.20 38.50 37.50 5,104,200 0 0 0
PVT
24.0
24.0
24.09 24.23 24.05 3,568,200 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 5,700 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 1,701 0 0 0
PXI
2.7
2.7
2.70 2.80 2.60 30,500 0 0 0
PXL
8.6
8.6
8.70 8.70 8.60 172,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.50 4.60 4.50 207,800 0 0 0
PXT
3.5
3.5
3.50 3.60 3.50 29,500 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
10.1
10.1
10.10 10.20 9.98 1,028,200 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 25,500 0 0 0
QNC
8.4
8.4
8.40 8.40 8.40 9,000 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.6
41.6
41.45 41.82 41.54 517,800 0 0 0
QNT
16.2
16.2
16.20 16.20 16.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.5
7.5
7.47 7.47 7.47 0 0 0 0
QPH
23.6
23.6
23.55 23.55 23.55 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
QTP
14.7
14.7
14.71 14.80 14.50 228,700 0 0 0
RAL
106.6
106.6
106.79 107.75 106.31 10,000 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
15
15
15 15 15 600 0 0 0
RCL
14
14
14 14 14 0 0 0 0
RDP
9.1
9.1
9.20 9.20 9.08 226,800 0 0 0
REE
48.6
48.6
49.12 49.46 48.61 920,000 0 0 0
RIC
4.2
4.2
4.20 4.30 4.20 9,400 0 0 0
RTB
18
18
18 18 18 0 0 0 0
S4A
32.0
32.0
31.97 31.97 31.97 1,200 0 0 0
S55
45.1
45.1
44.87 47.69 44.87 20,300 0 0 0
S72
3.4
3.4
3.40 3.40 3.40 300 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.8
8.8
8.95 9.05 8.76 148,200 0 0 0
SAB
60.1
60.1
59.87 60.26 59.87 654,700 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 0 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
6.5
6.5
6.58 6.71 6.54 608,400 0 0 0
SAS
24.3
24.3
24.01 24.39 23.82 8,900 0 0 0
SAV
12.3
12.3
12.38 12.38 12.13 3,300 0 0 0
SB1
7.2
7.2
6.87 7.15 6.78 4,600 0 0 0
SBA
24.0
24.0
23.82 23.95 23.82 11,800 0 0 0
SBB
14.5
14.5
14.90 14.90 14.50 27,210 0 0 0
SBG
15.2
15.2
15.20 15.50 15.20 128,800 0 0 0
SBH
51.4
51.4
51.40 51.40 51.40 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 1 0 0 0
SBS
7.6
7.6
7.50 7.60 7.40 2,187,200 0 0 0
SBT
13.4
13.4
13.30 13.45 13.30 1,821,000 0 0 0
SBV
9.9
9.9
9.76 9.89 9.89 100 0 0 0
SC5
18.6
18.6
18.57 18.57 18.57 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.9
66.9
66.60 67 66.50 54,540 0 0 0
SCI
12.6
12.6
12.60 12.70 12.50 150,900 0 0 0
SCJ
4.2
4.2
4.10 4.20 4 1,300 0 0 0
SCL
19.7
19.7
19.40 19.70 19.50 20,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.28 7.43 7.28 3,303,800 0 0 0
SCS
64.4
64.4
65.12 65.12 63.86 16,000 0 0 0
SCY
15.0
15.0
15.01 15.01 15.01 100 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
5.3
5.3
5.90 5.90 4.60 10,600 0 0 0
SD5
7.0
7.0
6.95 7.04 6.86 21,600 0 0 0
SD6
3.6
3.6
3.50 3.60 3.50 34,700 0 0 0
SD9
8.3
8.3
8.30 8.40 8.20 28,500 0 0 0
SDA
6.5
6.5
6.60 6.70 6.40 54,100 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
2 2 1.90 30,400 0 0 0
SDG
18.2
18.2
18 18.20 18 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
27.4
27.4
27.43 27.43 27.43 0 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 0 0 0 0
SEA
26.5
26.5
25.90 26.70 26.50 1,300 0 0 0
SEB
44.8
44.8
44.78 44.78 44.78 0 0 0 0
SED
17.7
17.7
17.80 17.80 17.71 10,000 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.1
22.1
22.11 22.11 20.59 3,000 0 0 0
SFG
8.0
8.0
8.18 8.18 8.02 1,000 0 0 0
SFI
29.8
29.8
29.94 29.94 29.47 500 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.7
11.7
12.09 12.09 11.73 12,414 0 0 0
SGC
68.0
68.0
61.96 68.01 68.01 100 0 0 0
SGD
10.8
10.8
12.60 12.60 10.80 200 0 0 0
SGH
29.1
29.1
32.35 32.35 29.15 200 0 0 0
SGI
15
15
15.20 15.40 15 25,900 0 0 0
SGN
66.9
66.9
67.24 67.92 65.98 17,300 0 0 0
SGP
17.1
17.1
17 17.10 17 17,500 0 0 0
SGR
19.5
19.5
19.70 19.80 19.50 23,900 0 0 0
SGT
11.7
11.7
11.65 11.70 11.60 22,900 0 0 0
SHA
4.7
4.7
4.68 4.70 4.66 3,100 0 0 0
SHB
11.2
11.2
11.06 11.25 11.06 38,345,000 0 0 0
SHC
11
11
11 11 11 1,500 0 0 0
SHE
8.8
8.8
8.50 8.80 8.50 3,500 0 0 0
SHI
13.7
13.7
13.70 13.70 13.60 409,200 0 0 0
SHN
7.2
7.2
7.10 7.30 7.20 300 0 0 0
SHP
30.3
30.3
29.78 31.53 29.78 7,300 0 0 0
SHS
18.8
18.8
18.70 19.10 18.70 17,977,400 0 0 0
SID
13.3
13.3
13.30 13.30 13 500 0 0 0
SIG
5.6
5.6
5.60 5.60 5.60 500 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
12.2
12.2
12.50 12.50 11.73 300 0 0 0
SJD
15.0
15.0
15 15 14.90 49,200 0 0 0
SJE
21.3
21.3
21.20 21.30 21.30 1,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 0 0 0 0
SJM
5.8
5.8
5.90 5.90 5.80 200 0 0 0
SJS
69.2
69.2
69.60 70 68.70 216,600 0 0 0
SKG
13.8
13.8
13.69 13.78 13.64 207,300 0 0 0
SKH
28
28
28 28 28 3,703 0 0 0
SKV
46.7
46.7
46.67 47.14 46.39 15,200 0 0 0
SLS
142.3
142.3
143.10 143.10 141.60 19,705 0 0 0
SMA
9.4
9.4
9.39 9.39 9.39 0 0 0 0
SMB
33.7
33.7
33.67 33.76 33.67 2,700 0 0 0
SMC
10.6
10.6
10.60 10.75 10.50 535,900 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 2,100 0 0 0
SMT
5.8
5.8
5.70 5.90 5.70 2,100 0 0 0
SNZ
28
28
28.50 28.50 28 4,700 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SPC
11.3
11.3
12.50 12.50 11.20 1,400 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.10 3.20 3.10 12,500 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPV
12.7
12.7
14.80 14.80 12.66 2,800 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 127,383 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 2,200 0 0 0
SRC
24.9
24.9
25.75 25.75 24.87 300 0 0 0
SRF
8.1
8.1
8.17 8.17 7.72 4,100 0 0 0
SRT
5.9
5.9
5.90 6.10 5.70 10,200 0 0 0
SSB
20.6
20.6
20.85 20.94 20.59 1,050,300 0 0 0
SSC
32.4
32.4
32.38 32.42 30.15 3,400 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.2
10.2
10.16 10.16 10.16 0 0 0 0
SSH
65.1
65.1
64.80 65.30 64.70 64,600 0 0 0
SSI
34.1
34.1
34.15 34.50 34 20,729,000 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
22
22
22 22.40 21.40 949,700 0 0 0
STB
29.2
29.2
29.30 29.65 29 15,853,600 0 0 0
STC
19.2
19.2
19.11 19.21 19.21 400 0 0 0
STG
45.8
45.8
48.30 48.30 45.50 300 0 0 0
STH
14
14
14 14 14 100 0 0 0
STK
25.9
25.9
25.90 26.30 25.70 39,800 0 0 0
STP
7.2
7.2
6.92 7.19 6.92 700 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.2
27.2
27.19 27.19 27.19 300 0 0 0
SVD
2.4
2.4
2.48 2.50 2.41 32,700 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.6
57.6
55.86 57.79 57.59 1,000 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 20,000 0 0 0
SVT
9.5
9.5
9.52 9.66 9.52 2,400 0 0 0
SWC
23.5
23.5
23.40 23.90 23 4,700 0 0 0
SZB
30.0
30.0
30.00 30.00 30.00 0 0 0 0
SZC
35.6
35.6
35.67 35.97 35.58 928,000 0 0 0
SZE
11.5
11.5
11.60 11.60 11.50 7,600 0 0 0
SZG
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SZL
37.8
37.8
37.70 37.85 37.70 3,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.3
10.3
10.30 10.40 10.20 16,507 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.2
36.2
35.53 36.20 36.20 3,800 0 0 0
TBD
82.6
82.6
82.60 82.60 82.60 200 0 0 0
TBH
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TBR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.6
8.6
8.07 8.84 7.97 573,100 0 0 0
TCB
16.5
16.5
16.10 16.56 16.17 6,323,800 0 0 0
TCD
6.2
6.2
5.89 6.22 5.91 3,430,300 0 0 0
TCH
13.3
13.3
13.25 13.45 13.20 7,185,600 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
35.7
35.7
35.53 35.72 35.53 16,500 0 0 0
TCM
37.2
37.2
36.95 37.41 36.68 1,145,800 0 0 0
TCO
9.1
9.1
9.08 9.10 9 26,200 0 0 0
TCR
3.4
3.4
3.35 3.35 3.35 0 0 0 0
TCT
22.6
22.6
22.70 22.70 22.55 2,100 0 0 0
TCW
25.5
25.5
25.41 25.50 25.41 9,700 0 0 0
TDB
34.3
34.3
34.33 34.33 34.33 0 0 0 0
TDC
9.9
9.9
9.90 10 9.82 381,300 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TDG
3.7
3.7
3.72 3.80 3.72 91,400 0 0 0
TDH
4.6
4.6
4.65 4.74 4.60 287,600 0 0 0
TDM
40
40
39.90 40 39.90 184,500 0 0 0
TDN
9.3
9.3
9.00 9.26 8.91 56,900 0 0 0
TDP
25.8
25.8
26.10 26.10 25.84 80,000 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.2
7.2
7.20 7.30 7.10 80,000 0 0 0
TDW
43.3
43.3
43.28 43.28 43.28 0 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 600 0 0 0
TEG
9.8
9.8
9.80 9.80 9.60 27,800 0 0 0
TEL
12.8
12.8
12.80 12.80 12.80 5,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.50 7.50 7.40 21,500 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 1,400 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
THD
35.4
35.4
35.70 35.70 35.40 4,500 0 0 0
THG
34.2
34.2
33.79 34.26 33.79 21,600 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.70 8.80 8.60 4,200 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.3
12.3
12.04 12.31 12.04 10,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.4
22.4
22.00 22.39 22.00 4,708 0 0 0
TIE
4.7
4.7
4.70 4.70 4.70 100 0 0 0
TIG
12.5
12.5
12.40 12.70 12.30 1,906,643 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 900 0 0 0
TIP
23.4
23.4
23.56 23.61 23.36 155,600 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 27,500 0 0 0
TIX
36.7
36.7
36.66 36.66 36.66 0 0 0 0
TJC
13.3
13.3
14.02 14.02 13.26 300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
12.1
12.1
11.20 12.10 11.20 349,796 0 0 0
TKU
11
11
10.80 11 10.80 900 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.4
5.4
5.34 5.38 5.30 892,000 0 0 0
TLG
48.1
48.1
48.37 48.42 47.63 39,800 0 0 0
TLH
8.3
8.3
8.30 8.38 8.20 1,360,000 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
40.8
40.8
40.61 41.29 40.61 12,078 0 0 0
TMC
8.6
8.6
8.43 8.61 8.61 100 0 0 0
TMP
65.3
65.3
64.69 66.11 65.26 1,600 0 0 0
TMS
42.6
42.6
42.12 43.46 42.12 38,500 0 0 0
TMT
15.1
15.1
15.40 15.40 14.90 5,300 0 0 0
TMW
6.1
6.1
6.06 6.06 6.06 100 0 0 0
TMX
10.5
10.5
11.54 11.54 10.47 100 0 0 0
TN1
13.3
13.3
13.29 13.29 13.29 200 0 0 0
TNA
5.7
5.7
5.66 5.75 5.65 43,600 0 0 0
TNB
6
6
6 6 6 100 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
18.0
18.0
17.97 18.15 17.88 2,055,000 0 0 0
TNH
18.7
18.7
18.65 18.93 18.65 482,500 0 0 0
TNI
2.7
2.7
2.74 2.77 2.70 200,100 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.7
4.7
4.73 4.85 4.70 270,200 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 1 0 0 0
TOS
36.7
36.7
36.72 36.72 36.72 2,000 0 0 0
TOT
16.1
16.1
15.73 16.07 16.07 100 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
17.5
17.5
17.51 17.71 17.32 10,132,200 0 0 0
TPC
5.9
5.9
5.90 5.90 5.88 600 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 0 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
80.0
80.0
80.31 80.31 75.35 4,900 0 0 0
TRC
30.1
30.1
30.05 30.30 30.05 9,300 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 3,500 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.9
42.9
43.93 43.93 42.55 10,600 0 0 0
TSC
3.9
3.9
3.85 3.91 3.85 857,800 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 300 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TTA
7.9
7.9
8 8.03 7.93 905,700 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
TTD
77.6
77.6
89.72 89.72 77.60 200 0 0 0
TTE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTF
4.6
4.6
4.50 4.65 4.50 3,012,800 0 0 0
TTG
9
9
9.50 9.50 9 18,500 0 0 0
TTH
3.7
3.7
3.70 3.80 3.60 286,600 0 0 0
TTL
8.9
8.9
8.10 8.90 7.30 20,400 0 0 0
TTN
7.6
7.6
7.49 7.59 7.49 28,600 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
31.8
31.8
31.80 31.80 31.80 0 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.1
18.1
18.50 18.99 17.62 35,500 0 0 0
TV2
39
39
39.20 39.60 39 340,100 0 0 0
TV3
10.7
10.7
11 11 10.70 34,400 0 0 0
TV4
12.6
12.6
12.90 13 12.60 22,100 0 0 0
TV6
3.4
3.4
3.40 3.70 3.40 300 0 0 0
TVA
14
14
11.60 14 11.60 2,100 0 0 0
TVB
5.5
5.5
5.57 5.60 5.19 274,300 0 0 0
TVD
14.1
14.1
13.67 14.42 13.67 226,600 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.4
6.4
6.40 6.40 6.30 127,870 0 0 0
TVS
19.6
19.6
19.68 19.77 19.55 28,400 0 0 0
TVT
15.6
15.6
15.58 15.73 15.30 3,300 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.5
4.5
4.60 4.70 4.50 900 0 0 0
TYA
10.3
10.3
10.25 10.25 9.96 1,300 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
9.4
9.4
9.30 9.40 9.30 8,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
12.5
12.5
11.61 12.54 12.54 100 0 0 0
UIC
33.3
33.3
32.90 33.30 32.90 12,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.8
7.8
7.50 7.90 7.80 5,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
10.5
10.5
10.46 10.46 10.46 0 0 0 0
V21
6.1
6.1
6.10 6.10 6 2,500 0 0 0
VAB
7.1
7.1
7.10 7.20 7 387,295 0 0 0
VAF
12.8
12.8
13.46 13.46 12.52 1,000 0 0 0
VAV
37.0
37.0
37.10 37.10 37.00 900 0 0 0
VBB
11.3
11.3
10.50 11.50 10.50 72,410 0 0 0
VBC
16.8
16.8
18.28 18.28 16.80 100 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
8.4
8.4
8.10 8.50 8.40 8,500 0 0 0
VC2
10.6
10.6
9.50 10.80 9.50 282,516 0 0 0
VC3
23.1
23.1
22.50 23.48 22.32 921,200 0 0 0
VC6
11.4
11.4
10.75 11.37 10.39 200 0 0 0
VC7
14.8
14.8
14.90 15.20 14.70 605,400 0 0 0
VC9
5.5
5.5
5.30 5.80 5.50 5,300 0 0 0
VCA
8.7
8.7
8.67 8.68 8.67 10,900 0 0 0
VCB
86.8
86.8
86.20 86.80 86.30 1,607,800 0 0 0
VCC
12.4
12.4
12.19 12.39 12.09 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184
184
184 184 184 0 0 0 0
VCG
22.3
22.3
22.14 22.59 22.23 8,577,600 0 0 0
VCI
32.6
32.6
32.40 33.01 32.52 4,107,100 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
24.9
24.9
24.30 25.50 24.50 800 0 0 0
VCS
56.2
56.2
56.72 56.72 55.74 60,114 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VDN
15.7
15.7
15.66 15.66 15.66 100 0 0 0
VDP
32.1
32.1
32.12 32.12 30.52 2,100 0 0 0
VDS
15.7
15.7
15.70 15.87 15.56 866,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VE3
11.4
11.4
11.30 11.40 11.40 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.50 4.50 4.30 10,300 0 0 0
VE9
2.1
2.1
2.10 2.10 2 5,200 0 0 0
VEA
34.6
34.6
34.40 34.70 34.30 471,700 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VEF
111.4
111.4
111.90 112 110 5,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
32.8
32.8
33.36 33.36 31.86 8,700 0 0 0
VFC
80.0
80.0
79.99 79.99 79.99 0 0 0 0
VFG
34.3
34.3
34.34 34.82 34.34 10,100 0 0 0
VFR
12.5
12.5
12.50 12.50 12.50 400 0 0 0
VGC
52.4
52.4
52 52.90 52.10 501,900 0 0 0
VGG
33.4
33.4
33.34 33.43 32.96 2,200 0 0 0
VGI
26.8
26.8
26.70 26.90 26.50 702,296 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27.3
27.3
27.31 27.31 27.31 0 0 0 0
VGR
34.1
34.1
34.13 34.13 34.13 4,200 0 0 0
VGS
21.9
21.9
21.71 22.19 21.81 588,400 0 0 0
VGT
11.5
11.5
11.58 11.68 11.48 421,300 0 0 0
VGV
29
29
29 29 29 12,100 0 0 0
VHC
64.9
64.9
64.31 64.89 63.44 631,500 0 0 0
VHD
12
12
12 12 12 2,000 0 0 0
VHE
3
3
3 3.10 2.90 210,300 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.80 2.90 2.70 831,700 0 0 0
VHH
3.7
3.7
3.30 3.70 3.30 6,000 0 0 0
VHL
14.2
14.2
14.40 14.40 14.20 1,100 0 0 0
VHM
43.4
43.4
43.10 43.85 42.90 6,213,900 0 0 0
VIB
16.9
16.9
16.70 16.94 16.70 6,160,100 0 0 0
VIC
44.4
44.4
44.10 44.75 44.10 2,534,400 0 0 0
VID
4.8
4.8
4.85 4.85 4.67 1,300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.7
16.7
16.67 16.67 16.67 100 0 0 0
VIG
7.8
7.8
7.80 8 7.70 428,000 0 0 0
VIH
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VIM
19.8
19.8
19.85 19.85 19.85 100 0 0 0
VIN
18.5
18.5
18.51 18.51 18.51 0 0 0 0
VIP
10.7
10.7
10.74 10.74 10.60 179,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.2
14.2
14.05 14.39 14.05 20,208,100 0 0 0
VJC
106.6
106.6
107.60 107.80 106.20 626,300 0 0 0
VLA
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VLB
34.7
34.7
34.48 34.85 34.48 114,800 0 0 0
VLC
15.4
15.4
15.50 15.60 15.30 130,600 0 0 0
VLG
3.9
3.9
3.60 4 3.70 26,300 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.7
7.7
7.64 7.73 7.64 1,400 0 0 0
VMD
16.9
16.9
16.80 17 16.80 11,200 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 1,500 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 5,000 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.5
11.5
11.59 11.76 11.47 1,700 0 0 0
VNB
9
9
8.90 9.10 8.90 30,300 0 0 0
VNC
50.1
50.1
49.57 50.05 49.96 200 0 0 0
VND
18.9
18.9
18.94 19.24 18.86 21,887,400 0 0 0
VNE
6.7
6.7
6.70 6.82 6.70 669,600 0 0 0
VNF
7.8
7.8
7.80 7.80 7.52 930 0 0 0
VNG
9.3
9.3
9.12 9.29 9.02 10,000 0 0 0
VNH
2.3
2.3
2.40 2.40 2.30 5,300 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.22 13.22 13.03 5,300 0 0 0
VNM
67.3
67.3
67.92 68.22 67.33 2,396,400 0 0 0
VNP
12.1
12.1
12.30 12.50 12.10 900 0 0 0
VNR
22.2
22.2
21.92 22.30 22.01 32,800 0 0 0
VNS
12.4
12.4
12.35 12.80 12.22 55,500 0 0 0
VNT
30.5
30.5
30.50 30.50 30.50 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
5.40 6 5.40 2,400 0 0 0
VNZ
624
624
670 670 600 8,507 0 0 0
VOC
20.2
20.2
20.21 20.30 20.21 23,100 0 0 0
VOS
11.4
11.4
11.40 11.50 11.30 1,411,000 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.3
18.3
18.23 18.42 18.18 9,012,800 0 0 0
VPD
22.2
22.2
22.41 22.60 21.75 23,700 0 0 0
VPG
17.2
17.2
17.38 17.62 17.24 1,352,400 0 0 0
VPH
8.7
8.7
8.27 8.79 8.28 649,000 0 0 0
VPI
45.3
45.3
44.83 45.25 44.83 1,197,300 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.8
9.8
9.83 9.83 9.83 800 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.5
13.5
13.51 13.51 13.51 200 0 0 0
VRC
8.1
8.1
8.06 8.20 8.03 13,500 0 0 0
VRE
23.7
23.7
23.35 24.10 23.35 7,661,200 0 0 0
VRG
26.3
26.3
26.50 26.50 25.70 6,300 0 0 0
VSA
20.2
20.2
20.15 20.15 20.15 500 0 0 0
VSC
20.0
20.0
20.39 20.45 19.50 4,247,600 0 0 0
VSE
6.4
6.4
6.50 6.50 6.40 4,200 0 0 0
VSF
40.9
40.9
40 42.50 40.10 3,500 0 0 0
VSH
46
46
46.50 48.40 46 18,800 0 0 0
VSI
19.7
19.7
19.70 19.75 19.22 7,800 0 0 0
VSM
17.4
17.4
17.45 17.45 17.36 300 0 0 0
VSN
20.9
20.9
19.42 21.36 19.42 900 0 0 0
VTA
3.9
3.9
3.80 3.90 3.90 200 0 0 0
VTB
10.8
10.8
11.55 12.20 10.80 14,600 0 0 0
VTC
8.9
8.9
8.95 8.95 8.85 820 0 0 0
VTD
7.4
7.4
7.40 7.50 7.30 29,937 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
8.5
8.5
8.30 8.50 8.20 500 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VTK
37.9
37.9
36.90 38.37 36.80 47,367 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.0
9.0
9.03 9.12 8.98 111,700 0 0 0
VTP
57.8
57.8
58.10 58.90 57.20 402,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.9
22.9
23.80 24 22.90 39,970 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.20 4.10 38,500 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 158,600 0 0 0
VUA
22
22
22.50 23 22 14,500 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
16.7
16.7
16.70 16.70 16.70 1,100 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
WCS
172.1
172.1
172.13 172.13 172.13 0 0 0 0
WSB
45.8
45.8
46.15 46.15 45.77 100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 18,700 0 0 0
X20
11.3
11.3
11.30 11.30 11.10 4,100 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16
16
16.40 16.40 16 610 0 0 0
XHC
21.3
21.3
18.60 21.30 21.30 100 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.0
7.0
7.03 7.03 6.94 11,200 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 200 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.6
8.6
8.12 8.57 8.21 1,200 0 0 0
YEG
11.3
11.3
11.45 11.70 11.30 824,600 0 0 0
^BB
243.7
243.7
242.93 245.75 241.25 1,449,635 0 0 0
^BDS
915.9
915.9
908.39 925.58 905.67 6,356,937 0 0 0
^BH
1,086.5
1,086.5
1,086.61 1,094.47 1,084.01 161,330 0 0 0
^BL
2,240.7
2,240.7
2,262.02 2,285.57 2,235.86 4,052,765 0 0 0
^CAOSU
254.7
254.7
256.47 260.19 251.84 1,660,889 0 0 0
^CBTS
1,819.3
1,819.3
1,814.61 1,828.71 1,793.45 700,811 0 0 0
^CK
1,368.1
1,368.1
1,361.84 1,386.13 1,358.60 11,480,545 0 0 0
^CNTT
4,034.0
4,034.0
4,043.79 4,079.99 4,014.77 1,258,128 0 0 0
^CSSK
1,922.0
1,922.0
1,925.64 1,936.49 1,894.04 110,671 0 0 0
^DAUKHI
637.1
637.1
640.29 645.70 634.21 2,169,001 0 0 0
^DNP
792.4
792.4
780.39 798.49 763.33 5,151,252 0 0 0
^DUOCPHAM
3,324.3
3,324.3
3,351.21 3,381.31 3,302.79 1,325,274 0 0 0
^DVLTAUGT
116.1
116.1
117.90 118.64 115.47 14,689 0 0 0
^DVTVHT
855.7
855.7
860.76 869.01 853.94 255,948 0 0 0
^GELEX
1,084.2
1,084.2
1,077.53 1,093.49 1,071.57 6,090,398 0 0 0
^GIAODUC
993.9
993.9
1,042.56 1,049.91 987.49 90,694 0 0 0
^HASTC
233.6
233.6
232.76 234.87 233.20 79,222,500 0 0 0
^HK
663.1
663.1
665.85 670.38 655.77 293,764 0 0 0
^KK
697.8
697.8
704.36 711.87 693.74 4,297,132 0 0 0
^LARGECAP
1,903.1
1,903.1
1,893.56 1,920.04 1,884.40 4,934,099 0 0 0
^LOUIS
358.0
358.0
355.44 359.65 355.44 393,742 0 0 0
^MIDCAP
798.4
798.4
795.08 808.12 791.23 10,783,393 0 0 0
^NANGLUONG
1,022.1
1,022.1
1,019.75 1,033.65 1,010.76 1,622,413 0 0 0
^NH
1,567.5
1,567.5
1,548.47 1,576.69 1,544.45 7,415,939 0 0 0
^NHUA
1,048.0
1,048.0
1,028.94 1,055.85 1,023.62 783,345 0 0 0
^NLN
91.2
91.2
91.97 93.68 90.42 8,239,931 0 0 0
^PHANBON
2,771.0
2,771.0
2,797.84 2,827.79 2,767.07 2,379,337 0 0 0
^SMALLCAP
831.9
831.9
828.49 839.54 826.42 1,580,172 0 0 0
^SPCS
637.1
637.1
645.94 649.07 633.45 379,071 0 0 0
^SXHGD
615.5
615.5
613.86 621.84 609.25 849,513 0 0 0
^SXNHC
1,557.7
1,557.7
1,571.13 1,588.56 1,553.02 1,927,189 0 0 0
^SXPT
1,334.3
1,334.3
1,325.45 1,343.57 1,317.84 634,598 0 0 0
^SXTBMM
182.9
182.9
183.36 184.76 180.76 184,090 0 0 0
^TBD
1,138.1
1,138.1
1,131.94 1,148.37 1,116.53 6,770,078 0 0 0
^TCK
171.1
171.1
170.19 174.16 169.55 304,536 0 0 0
^THEP
2,623.3
2,623.3
2,620.24 2,660.19 2,617.27 27,972,707 0 0 0
^TI
881.5
881.5
884.96 893.24 876.36 1,334,428 0 0 0
^TPDU
1,921.0
1,921.0
1,936.46 1,944.68 1,918.92 2,085,024 0 0 0
^UPCOM
87.8
87.8
87.93 88.55 87.54 32,796,845 0 0 0
^VLXD
3,250.0
3,250.0
3,243.46 3,296.42 3,240.36 25,956,524 0 0 0
^VN30
1,163.5
1,163.5
1,166.56 1,169.95 1,159.73 234,159,000 0 0 0
^VNINDEX
1,160.2
1,160.2
1,159.42 1,162.56 1,155.48 814,410,599 0 0 0
^VTKB
620.9
620.9
625.16 632.05 615.53 795,021 0 0 0
^XD
974.0
974.0
966.79 984.73 961.07 3,216,476 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |