DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/01/2024

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 23/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.4
29.4
29.38 29.38 29.38 0 0 0 0
AAA
9.6
9.6
9.65 9.66 9.58 1,523,500 0 0 0
AAH
20
20
20.10 20.30 19.80 1,008,500 0 0 0
AAM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AAS
8.4
8.4
8.50 8.50 8.30 410,714 0 0 0
AAT
5.7
5.7
5.60 5.76 5.57 220,100 0 0 0
AAV
3.9
3.9
4 4 3.90 279,026 0 0 0
ABB
8.2
8.2
8.30 8.30 8.20 2,264,829 0 0 0
ABC
12.9
12.9
12.94 13.32 12.75 500 0 0 0
ABI
24.1
24.1
24.17 24.37 23.98 72,900 0 0 0
ABR
11.8
11.8
11.95 11.95 11.51 1,400 0 0 0
ABS
6.0
6.0
5.98 6.04 5.95 437,900 0 0 0
ABT
33.3
33.3
33.16 33.68 32.68 10,000 0 0 0
ABW
10.2
10.2
10.20 10.20 10 150,520 0 0 0
ACB
21.9
21.9
22.09 22.22 21.88 11,731,500 0 0 0
ACC
11.8
11.8
11.85 11.85 11.60 6,200 0 0 0
ACE
34.2
34.2
33.40 34.52 30.98 22,000 0 0 0
ACL
12.2
12.2
12.10 12.20 12 27,600 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 0 0 0 0
ACV
65.9
65.9
65.70 66 65.30 112,500 0 0 0
ADC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
ADG
20.9
20.9
21.10 21.10 20.90 1,100 0 0 0
ADS
11.7
11.7
11.86 11.91 11.72 241,400 0 0 0
AFX
8.9
8.9
9.20 9.20 8.80 90,700 0 0 0
AG1
8.2
8.2
7.41 8.19 8.19 100 0 0 0
AGG
19.8
19.8
20.08 20.12 19.76 364,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
23.21 23.21 23.21 3,200 0 0 0
AGR
16.6
16.6
16.70 16.80 16.50 809,600 0 0 0
AGX
36.8
36.8
36.84 36.84 36.84 24,500 0 0 0
AIC
15.4
15.4
15.40 15.60 15.40 9,700 0 0 0
ALT
13.2
13.2
13.10 13.50 13.10 9,200 0 0 0
ALV
3.8
3.8
3.80 3.80 3.80 10,009 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.81 10.11 9.62 43,300 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 242,938 0 0 0
ANT
9.9
9.9
9.90 9.90 9.90 6,109 0 0 0
ANV
30.1
30.1
30.20 30.55 30.10 1,139,500 0 0 0
APF
46.8
46.8
46.91 46.99 46.60 4,500 0 0 0
APG
13.1
13.1
12.80 13.25 12.80 418,700 0 0 0
APH
7.7
7.7
7.80 7.81 7.71 223,500 0 0 0
API
5.4
5.4
5.50 5.50 5.40 150,360 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 2,003 0 0 0
APS
6.5
6.5
6.40 6.50 6.40 258,702 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
20
20
19.95 20 19.82 18,300 0 0 0
ASM
9.5
9.5
9.36 9.45 9.32 1,130,800 0 0 0
ASP
5
5
5.10 5.10 5 21,300 0 0 0
AST
56.3
56.3
55.39 56.67 55.49 6,500 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
57.5
57.5
57.50 57.50 57.50 107 0 0 0
BAB
12.3
12.3
12.40 12.40 12.30 7,600 0 0 0
BAF
18.0
18.0
18.21 18.39 18.00 2,764,300 0 0 0
BAL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 13,900 0 0 0
BBC
49.0
49.0
49.01 49.01 48.91 700 0 0 0
BBM
11.9
11.9
13.85 13.85 11.92 1,500 0 0 0
BBS
9.6
9.6
9.64 9.64 9.64 500 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BCA
6
6
5.90 6 5.60 74,504 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.70 9.80 9.60 80,290 0 0 0
BCE
5.8
5.8
5.85 5.85 5.76 11,900 0 0 0
BCF
30.2
30.2
30.23 30.23 30.23 0 0 0 0
BCG
7.5
7.5
7.53 7.67 7.49 4,161,900 0 0 0
BCM
62
62
61.20 62.80 61.30 818,700 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
10
10
11.10 11.10 10 2,000 0 0 0
BCR
6.4
6.4
6.80 6.80 6.41 2,023,996 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.6
9.6
9.56 9.56 9.56 0 0 0 0
BDG
26.8
26.8
26.73 27.48 26.82 400 0 0 0
BDT
13.4
13.4
13.26 13.35 13.26 12,600 0 0 0
BDW
20.3
20.3
20.74 20.74 20.26 400 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 100 0 0 0
BFC
25.2
25.2
25.24 25.81 24.86 82,300 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.7
14.7
14.74 14.74 14.74 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19
19
19 19 19 3,508 0 0 0
BHN
37.7
37.7
37.62 37.66 37.66 1,800 0 0 0
BHP
6.7
6.7
7.00 7.00 6.71 1,900 0 0 0
BIC
25.6
25.6
25.80 25.94 25.52 61,900 0 0 0
BID
49.4
49.4
49.80 49.80 48.65 2,182,200 0 0 0
BIG
8.6
8.6
8.50 8.60 8.30 139,800 0 0 0
BKC
7.3
7.3
6.90 7.30 6.90 900 0 0 0
BKG
4.2
4.2
4.21 4.23 4.10 34,800 0 0 0
BLI
11.3
11.3
10.60 11.30 10.60 1,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.0
30.0
30.01 30.01 30.01 0 0 0 0
BMC
18.6
18.6
18.60 18.69 18.27 168,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.4
8.4
8 8.40 8.10 9,000 0 0 0
BMG
20.6
20.6
20.58 20.58 20.58 0 0 0 0
BMI
21.5
21.5
21.63 21.68 21.39 256,000 0 0 0
BMJ
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
106.3
106.3
107.50 107.59 104.94 83,700 0 0 0
BMS
9.4
9.4
9.45 9.45 9.27 111,800 0 0 0
BMV
10.2
10.2
10.70 10.70 10.20 800 0 0 0
BNA
11.8
11.8
11.50 11.80 11.50 55,257 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
3 3 2.80 574,100 0 0 0
BPC
9.3
9.3
9.80 9.80 9.31 100 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.7
11.7
11.70 11.75 11.75 2,800 0 0 0
BRR
19.0
19.0
18.97 18.97 18.97 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
19
19
19 19 19 27,400 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
11.7
11.7
11.80 11.80 11.70 100 0 0 0
BSH
19.1
19.1
19.14 19.14 19.14 0 0 0 0
BSI
47.5
47.5
47.55 48.55 46.64 484,000 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
18.4
18.4
17.82 18.37 17.82 11,400 0 0 0
BSR
18.8
18.8
18.60 18.90 18.60 2,502,051 0 0 0
BST
17.8
17.8
17.30 18.20 17 6,500 0 0 0
BT1
14.3
14.3
14.31 14.31 14.31 0 0 0 0
BTD
21.6
21.6
21.60 21.60 21.60 0 0 0 0
BTG
5.6
5.6
5.60 5.60 5.60 500 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.9
3.9
3.40 3.90 3.60 251,700 0 0 0
BTP
14.0
14.0
13.93 14.02 13.89 59,800 0 0 0
BTS
5.4
5.4
5.40 5.50 5.30 7,400 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
10.18 10.27 10 304,227 0 0 0
BVG
2.3
2.3
2.30 2.40 2.20 4,700 0 0 0
BVH
40.8
40.8
41.20 41.20 40.70 449,800 0 0 0
BVL
10.5
10.5
10.46 10.46 10.46 1,000 0 0 0
BVN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BVS
25.8
25.8
25.80 25.80 25.50 95,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.5
36.5
36.58 36.75 36.14 173,000 0 0 0
BWS
30.3
30.3
30.20 30.29 30.20 701 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 100 0 0 0
C22
16.4
16.4
16.30 16.39 16.39 1,000 0 0 0
C32
17
17
17.05 17.05 16.90 31,000 0 0 0
C47
6.8
6.8
6.80 6.84 6.78 28,600 0 0 0
C4G
11.8
11.8
11.70 11.90 11.70 847,382 0 0 0
C69
6.7
6.7
6.80 6.90 6.70 170,603 0 0 0
C92
2.9
2.9
2.90 2.90 2.90 200 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 3,900 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.7
49.7
49.50 49.75 49.56 13,800 0 0 0
CAR
21.8
21.8
21.90 22 21.70 5,500 0 0 0
CAT
14.7
14.7
15.02 15.02 14.73 800 0 0 0
CAV
66.7
66.7
66.76 66.76 66.00 7,900 0 0 0
CBI
7.2
7.2
6.80 7.20 7.10 5,600 0 0 0
CBS
28.6
28.6
28.60 28.60 28.40 5,400 0 0 0
CC1
14.9
14.9
14.90 15 14.70 6,500 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
12.9
12.9
12.90 12.90 12.90 135,024 0 0 0
CCI
21.2
21.2
19.80 21.18 21.18 400 0 0 0
CCL
7.1
7.1
7.13 7.17 7.08 109,200 0 0 0
CCM
29.0
29.0
28.97 28.97 28.97 0 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
10.4
10.4
10.82 10.82 10.43 1,200 0 0 0
CCT
5.2
5.2
5.10 5.40 5.10 900 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.30 20.35 20.05 540,900 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.3
26.3
26.34 26.34 25.38 600 0 0 0
CDP
10.8
10.8
10.83 10.83 10.83 200 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.70 5.70 5.50 264,900 0 0 0
CEO
20.8
20.8
21.43 21.43 20.76 4,321,253 0 0 0
CET
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CFV
24.5
24.5
23 24.50 23 1,500 0 0 0
CGV
3.5
3.5
3.30 3.50 3.20 12,500 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
24.7
24.7
24.74 24.88 24.50 3,300 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 1,202 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.5
10.5
10.60 10.80 10.50 14,502 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
6.1
6.1
6.13 6.15 6 89,800 0 0 0
CII
17.5
17.5
17.69 17.93 17.49 8,573,200 0 0 0
CIP
2.6
2.6
2.70 2.70 2.50 8,000 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
48.0
48.0
48.00 48.00 48.00 1,400 0 0 0
CKD
23
23
24.10 24.10 23 1,200 0 0 0
CKG
20.4
20.4
20.75 20.75 20.35 11,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
37.2
37.2
37.20 37.48 36.11 15,500 0 0 0
CLH
24.4
24.4
24.43 24.52 24.43 1,100 0 0 0
CLL
37.1
37.1
37.12 37.12 35.33 2,100 0 0 0
CLM
62.7
62.7
62.53 62.72 62.53 2,000 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.7
13.7
13.76 13.85 13.56 56,400 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
17.7
17.7
17.59 17.69 17.50 1,000 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
39.3
39.3
40 40 38.95 149,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.40 6.40 6.20 1,100 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.2
18.2
18.20 18.20 18 125,000 0 0 0
CMT
20.1
20.1
21.00 22.96 20.07 8,400 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CMX
8.5
8.5
8.48 8.50 8.44 175,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
29 29 28.80 1,200 0 0 0
CNG
28.1
28.1
28.25 28.40 28.05 75,700 0 0 0
CNT
17.1
17.1
17.07 17.15 17.07 8,300 0 0 0
COM
33.7
33.7
33.68 33.73 33.73 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 600 0 0 0
CPC
15.3
15.3
15.52 15.52 15.34 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
28.65 28.65 28.65 100 0 0 0
CQT
8.8
8.8
8.73 8.82 8.73 200 0 0 0
CRC
6.4
6.4
6.40 6.47 6.27 69,400 0 0 0
CRE
8.4
8.4
8.48 8.58 8.30 239,900 0 0 0
CSC
23.4
23.4
23.42 23.42 23.08 32,975 0 0 0
CSI
29
29
29.80 29.80 28.60 30,500 0 0 0
CSM
11.7
11.7
11.62 11.72 11.62 3,700 0 0 0
CST
16.9
16.9
16.92 16.92 16.82 76,536 0 0 0
CSV
19.6
19.6
19.25 19.92 19.37 624,900 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
18.7
18.7
18.73 18.73 18.73 300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68
68
67.90 68.10 67.10 925,900 0 0 0
CTF
31.3
31.3
31.35 31.40 31 452,500 0 0 0
CTG
32.2
32.2
32.65 32.80 31.90 9,136,000 0 0 0
CTI
15.0
15.0
15.05 15.30 14.95 557,400 0 0 0
CTP
4.2
4.2
4.30 4.30 4.10 120,900 0 0 0
CTR
92.6
92.6
92.40 93 91.60 203,000 0 0 0
CTS
28.5
28.5
28.70 29.05 28.50 1,080,300 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
3.4
3.4
3.30 3.40 3.20 115,500 0 0 0
CVT
31
31
31 31 31 0 0 0 0
CX8
7.8
7.8
7.80 8.50 7.20 1,600 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
12.80 13 12.80 4,300 0 0 0
D17
51.0
51.0
51.05 51.05 51.05 100 0 0 0
D2D
26
26
26 26.10 25.95 24,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.1
19.1
19.08 19.08 18.50 300 0 0 0
DAE
12.9
12.9
12.80 12.89 12.89 4,400 0 0 0
DAG
3.2
3.2
3.18 3.19 3.15 50,200 0 0 0
DAH
4.3
4.3
4.31 4.36 4.28 71,000 0 0 0
DAN
26.1
26.1
26.10 26.10 26.10 0 0 0 0
DAT
8.3
8.3
8.27 8.32 8.32 100 0 0 0
DBC
22.2
22.2
22.63 22.67 22.20 4,494,100 0 0 0
DBD
43.0
43.0
43.20 43.20 42.64 35,000 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
10.7
10.7
10.61 10.75 10.39 12,800 0 0 0
DC1
7.3
7.3
7 7.30 7.30 100 0 0 0
DC2
4.6
4.6
4.60 4.60 4.60 6,300 0 0 0
DC4
10.5
10.5
10.32 10.91 10.27 192,100 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.8
24.8
24.80 24.80 24.60 37,000 0 0 0
DCM
29.5
29.5
29.61 29.80 29.42 1,900,800 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.6
5.6
5.60 5.70 5.50 942,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 400 0 0 0
DDV
9.8
9.8
9.90 10.00 9.71 904,100 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.3
9.3
8.60 9.30 8.60 600 0 0 0
DGC
89.6
89.6
91.50 91.50 89.20 3,765,700 0 0 0
DGT
5.3
5.3
5.20 5.30 5.20 114,900 0 0 0
DGW
41.7
41.7
42.19 42.19 41.58 1,262,600 0 0 0
DHA
48.8
48.8
48.59 48.97 48.59 58,900 0 0 0
DHC
39.7
39.7
39.68 40.16 39.68 74,900 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 8,000 0 0 0
DHG
100.7
100.7
99.41 102.88 99.41 25,100 0 0 0
DHM
7.8
7.8
7.90 7.90 7.83 18,100 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 100 0 0 0
DHT
24.9
24.9
24.70 25.20 24.50 97,800 0 0 0
DID
4.2
4.2
4.30 4.30 4.10 900 0 0 0
DIG
26.9
26.9
27.15 27.35 26.85 8,125,600 0 0 0
DIH
20.9
20.9
21.13 21.13 20.52 17,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.60 4.60 4.40 247,704 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.6
2.6
2.49 2.59 2.47 2,731,700 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
13.4
13.4
13.35 13.35 13.35 0 0 0 0
DMC
56.9
56.9
56.89 56.89 56.41 1,100 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DMS
8.5
8.5
8.50 8.50 8.50 800 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
32.6
32.6
32.57 32.57 32.57 0 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 200 0 0 0
DNH
48.2
48.2
48.20 48.20 48.20 300 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.50 21.40 20.50 300 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 200 0 0 0
DOP
11.8
11.8
11.77 10.00 10.00 10 0 0 0
DP1
35.0
35.0
35.21 35.40 34.15 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.1
68.1
67.58 68.54 67.20 2,400 0 0 0
DPG
38.8
38.8
38.33 38.92 38.24 742,500 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.0
31.0
31.13 31.22 30.80 1,940,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
30.9
30.9
31 31.25 30.65 147,700 0 0 0
DQC
15
15
14.95 15 14.80 19,300 0 0 0
DRC
26.8
26.8
27.25 27.25 26.71 357,700 0 0 0
DRG
6.6
6.6
6.20 6.60 6.20 2,000 0 0 0
DRH
4.9
4.9
4.88 4.98 4.88 510,300 0 0 0
DRI
7.1
7.1
7.21 7.21 7.11 176,500 0 0 0
DRL
61.9
61.9
62.09 62.09 61.33 3,500 0 0 0
DS3
4.7
4.7
4.50 4.80 4.50 4,200 0 0 0
DSC
20.7
20.7
21.10 21.20 20 352,300 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 110 0 0 0
DSN
53.3
53.3
53.09 53.28 52.50 23,600 0 0 0
DSP
10.2
10.2
10.60 10.60 10.20 500 0 0 0
DST
3.8
3.8
3.80 3.90 3.70 54,800 0 0 0
DTA
5.2
5.2
5.30 5.30 5.20 53,600 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.20 4.40 4.20 19,100 0 0 0
DTD
21.1
21.1
21.39 21.48 21.04 360,700 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.5
3.5
3.10 3.50 3.10 274,000 0 0 0
DTK
10.3
10.3
10.27 10.27 10.07 800 0 0 0
DTL
14
14
13.90 14.20 14 2,600 0 0 0
DTP
123.0
123.0
120.05 123.03 120.05 600 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 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
11.8
11.8
11.80 11.80 11.80 100 0 0 0
DVG
3
3
3.10 3.10 3 261,000 0 0 0
DVM
9.8
9.8
9.67 9.83 9.67 267,100 0 0 0
DVN
18.1
18.1
17.82 18.11 17.91 21,600 0 0 0
DVP
63.7
63.7
63.66 64.04 63.29 5,100 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DXG
19
19
19.20 19.35 18.90 4,492,800 0 0 0
DXL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DXP
12.4
12.4
11.86 12.54 11.86 1,662,000 0 0 0
DXS
7.3
7.3
7.35 7.39 7.28 542,500 0 0 0
DXV
3.7
3.7
3.61 3.74 3.62 3,800 0 0 0
E12
5
5
5 5 5 0 0 0 0
EBS
10.7
10.7
10.66 10.66 10.66 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.7
19.7
19.95 20.10 19.55 12,135,600 0 0 0
EIC
22.6
22.6
23.45 23.45 22.59 4,500 0 0 0
EID
19.7
19.7
19.53 20.28 19.34 4,400 0 0 0
EIN
3.5
3.5
3.50 3.50 3.30 46,380 0 0 0
ELC
19.1
19.1
19.05 19.20 19 297,300 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.3
21.3
21.29 21.29 21.29 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
14.3
14.3
14.47 14.47 14.18 37,800 0 0 0
EVF
16.8
16.8
16.80 16.85 16.40 3,771,200 0 0 0
EVG
5.3
5.3
5.27 5.32 5.21 879,900 0 0 0
EVS
8.2
8.2
8.30 8.30 8.10 121,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.50 4.57 4.50 53,000 0 0 0
FCN
14.3
14.3
14.15 14.50 14.20 1,654,100 0 0 0
FCS
7.2
7.2
8 8 7.20 700 0 0 0
FDC
17
17
17.35 18.40 17 400 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
20.7
20.7
20.66 20.66 20.66 4 0 0 0
FIC
13.0
13.0
12.48 12.96 12.96 400 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 69,800 0 0 0
FIR
10
10
9.67 10.10 9.63 7,714,700 0 0 0
FIT
4.5
4.5
4.49 4.52 4.47 1,105,600 0 0 0
FMC
41.2
41.2
41.67 41.67 41.18 89,900 0 0 0
FOC
69.0
69.0
68.99 69.28 68.31 2,500 0 0 0
FOX
54.1
54.1
54.08 54.08 52.72 34,058 0 0 0
FPT
82.6
82.6
83.25 83.25 82.39 1,480,400 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRT
100.1
100.1
100.80 100.80 99.60 391,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
32.1
32.1
32.12 32.51 31.94 965,100 0 0 0
G36
7.8
7.8
7.70 7.90 7.70 186,386 0 0 0
GAS
69.3
69.3
69.43 69.80 69.16 763,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.7
13.7
13.50 13.70 13.50 2,000 0 0 0
GDA
26.5
26.5
26.50 26.60 26.30 67,700 0 0 0
GDT
23.3
23.3
23.40 23.45 23.25 16,100 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
28.4
28.4
28.45 28.55 28.45 10,100 0 0 0
GEG
12.2
12.2
12.29 12.33 12.19 395,300 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.6
21.6
21.80 21.95 21.55 6,224,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
26.6
26.6
26.50 26.70 26.50 27,800 0 0 0
GIC
14.8
14.8
14.28 14.84 14.28 3,900 0 0 0
GIL
27
27
27 27.10 26.85 209,600 0 0 0
GKM
32.7
32.7
32.60 32.70 31.70 727,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 100 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
7.8
7.8
7.99 7.99 7.52 10,400 0 0 0
GMD
68.3
68.3
67.10 68.56 67.10 1,039,000 0 0 0
GMH
8.7
8.7
8.71 8.71 8.71 0 0 0 0
GMX
18.5
18.5
17.20 18.53 17.77 7,400 0 0 0
GND
24.1
24.1
24.13 24.13 24.13 0 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
18.5
18.5
18.52 18.52 18.52 100 0 0 0
GSP
10.8
10.8
10.73 10.82 10.68 84,500 0 0 0
GTA
14.3
14.3
14.31 14.31 14.31 0 0 0 0
GTD
8.6
8.6
9.40 9.40 8.60 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.9
20.9
21.05 21.05 20.80 1,485,300 0 0 0
H11
5.5
5.5
5.30 5.60 5.10 9,500 0 0 0
HAC
9.3
9.3
8.20 9.30 8.20 6,889 0 0 0
HAD
13.9
13.9
13.38 13.93 13.93 1,100 0 0 0
HAF
18.2
18.2
21.60 21.60 18.20 3,100 0 0 0
HAG
14.7
14.7
14 14.80 14.05 22,162,800 0 0 0
HAH
33.7
33.7
33.43 34.04 33.30 1,565,500 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.2
10.2
10.30 10.30 10.20 100 0 0 0
HAP
4.7
4.7
4.69 4.69 4.63 96,000 0 0 0
HAR
4.4
4.4
4.43 4.45 4.33 514,100 0 0 0
HAS
7.5
7.5
7.55 7.55 7.55 100 0 0 0
HAT
42.6
42.6
42.60 42.60 42.60 0 0 0 0
HAV
3.4
3.4
3.30 3.40 3.20 2,500 0 0 0
HAX
12.1
12.1
12.08 12.21 12.04 166,500 0 0 0
HBC
9.2
9.2
9.20 9.27 9.05 2,529,100 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.6
6.6
6.67 6.67 6.50 21,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.9
27.9
27.91 27.91 27.91 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.5
10.5
10.40 10.50 10.40 8,900 0 0 0
HCD
8.8
8.8
8.22 8.79 8.46 2,736,800 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.6
24.6
24.38 24.68 24.24 9,885,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.6
27.6
28 28 27.60 3,200 0 0 0
HD6
21.2
21.2
21 21.20 20.90 37,900 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
HDA
4.9
4.9
4.90 4.90 4.90 7,780 0 0 0
HDB
20.2
20.2
20.36 20.41 19.98 6,413,600 0 0 0
HDC
25.1
25.1
25.46 25.50 25.09 883,900 0 0 0
HDG
23.3
23.3
23.59 23.59 23.19 1,178,700 0 0 0
HDM
26.7
26.7
26.74 26.93 26.74 12,900 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 100 0 0 0
HDW
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.8
10.8
10.81 10.81 10.81 0 0 0 0
HFC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HGM
41.2
41.2
41.24 41.24 41.24 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
91.2
91.2
91.20 91.20 91.20 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.7
9.7
9.64 9.77 9.63 139,500 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.59 3.61 3.57 799,200 0 0 0
HHV
15.0
15.0
14.76 15.19 14.86 6,308,600 0 0 0
HID
3
3
3.01 3.01 3 206,700 0 0 0
HII
5.4
5.4
5.35 5.40 5.33 90,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
29.4
29.4
31.51 31.51 29.41 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.9
4.9
4.50 4.90 4.50 8,900 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.4
11.4
11.39 11.39 11.39 10,700 0 0 0
HLD
25.2
25.2
25.20 25.70 25.20 20,000 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
11.35 11.45 11.26 36,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.3
13.3
13.20 14.50 13.20 4,100 0 0 0
HMR
8.5
8.5
8.41 8.50 8.41 7,100 0 0 0
HMS
36.9
36.9
37.20 37.40 36.90 10,600 0 0 0
HNB
13.8
13.8
13.78 13.78 13.78 0 0 0 0
HND
13.6
13.6
13.60 13.60 13.60 4,000 0 0 0
HNF
20.9
20.9
20.90 20.90 20.90 2,000 0 0 0
HNG
5.0
5.0
4.64 4.96 4.65 8,271,300 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNM
10
10
10.10 10.10 10 36,700 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
4.6
4.6
4.50 4.70 4.60 30,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 4 0 0 0
HPD
23.3
23.3
23.11 23.30 23.30 100 0 0 0
HPG
25.8
25.8
25.73 25.91 25.68 21,678,300 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.4
60.4
57.36 60.37 57.36 800 0 0 0
HPT
13.5
13.5
13.50 13.50 13.50 500 0 0 0
HPW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.20 4.21 4.15 3,646,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HRT
7.7
7.7
7.80 7.80 7.70 42,400 0 0 0
HSG
22.3
22.3
22.46 22.61 22.22 6,165,000 0 0 0
HSL
6.4
6.4
6.53 6.65 6.43 530,700 0 0 0
HSM
7
7
7 7 7 500 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 400 0 0 0
HSV
8
8
8.20 8.20 7.80 119,587 0 0 0
HT1
12.8
12.8
12.65 12.80 12.65 215,700 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4 4 4 5,400 0 0 0
HTG
30.2
30.2
30.19 30.33 30.09 9,600 0 0 0
HTI
15.1
15.1
15.21 15.21 15.03 32,700 0 0 0
HTL
9.8
9.8
9.46 9.78 9.46 200 0 0 0
HTM
12.1
12.1
12.10 12.10 12.10 1 0 0 0
HTN
15
15
15.20 15.25 15 280,000 0 0 0
HTP
12.8
12.8
12.60 13.20 12.40 260,925 0 0 0
HTV
9.6
9.6
9.50 9.69 9.25 4,500 0 0 0
HU1
6.1
6.1
6.49 6.49 6.05 9,500 0 0 0
HU4
11.5
11.5
11.50 11.60 11.50 16,300 0 0 0
HU6
5.6
5.6
5.80 5.80 5.50 400 0 0 0
HUB
16.1
16.1
16.09 16.37 16.09 31,700 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 2 0 0 0
HUT
19.6
19.6
19.70 20.10 19.60 2,944,427 0 0 0
HVA
5.4
5.4
4.90 5.40 4.60 1,256,300 0 0 0
HVH
5.1
5.1
5.20 5.21 5.12 110,200 0 0 0
HVN
12.5
12.5
12.55 12.60 12.45 392,800 0 0 0
HVT
60.5
60.5
62.34 62.73 59.90 19,300 0 0 0
HVX
2.9
2.9
3 3.01 2.93 8,000 0 0 0
HWS
12.7
12.7
12.92 12.92 12.73 1,600 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.20 10,700 0 0 0
ICG
7.5
7.5
7.40 7.50 7.30 11,900 0 0 0
ICI
7
7
7 7.10 7 2,600 0 0 0
ICN
41.5
41.5
42 42 41.40 1,800 0 0 0
ICT
11.0
11.0
10.76 11.00 10.76 20,400 0 0 0
IDC
49.3
49.3
49.40 49.60 49.01 812,789 0 0 0
IDI
9.5
9.5
9.50 9.67 9.50 1,004,300 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.70 692,891 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
32.0
32.0
32.04 32.04 31.87 21,400 0 0 0
IFS
25.9
25.9
25.92 25.92 25.92 100 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.2
13.2
12.97 13.37 12.97 3,301,700 0 0 0
ILA
4.2
4.2
4.10 4.20 4.10 115,800 0 0 0
ILB
27.1
27.1
26.67 27.14 27.14 2,000 0 0 0
ILC
5.6
5.6
5.90 5.90 5.60 100 0 0 0
ILS
11.5
11.5
15 15 11.50 2,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.2
28.2
28.42 28.42 27.34 66,300 0 0 0
IN4
38.4
38.4
38.44 38.44 38.44 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.1
45.1
45.10 45.10 45.10 50 0 0 0
IPA
15.5
15.5
15.50 15.50 15.40 113,617 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.8
21.8
21.79 21.79 21.79 0 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.2
6.2
6.26 6.32 6.20 1,899,000 0 0 0
ITC
10.6
10.6
10.75 10.85 10.55 253,300 0 0 0
ITD
9.8
9.8
9.77 9.77 9.68 400 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 78,200 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 10,400 0 0 0
IVS
10.1
10.1
10.10 10.10 9.90 42,900 0 0 0
JVC
3.3
3.3
3.33 3.35 3.30 80,400 0 0 0
KBC
30.4
30.4
30.75 30.75 30.20 6,124,700 0 0 0
KCB
7.2
7.2
7.20 7.20 6.92 7,100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.2
57.2
57.18 57.55 56.63 754,300 0 0 0
KDH
31.1
31.1
31.20 31.25 30.90 1,162,400 0 0 0
KDM
19.3
19.3
19.44 19.44 19.16 5,200 0 0 0
KGM
7.1
7.1
7.42 7.42 7.04 50,300 0 0 0
KHD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KHG
6.2
6.2
6.24 6.24 6.11 2,433,300 0 0 0
KHP
8.8
8.8
8.83 8.85 8.76 78,500 0 0 0
KHS
9.9
9.9
9.90 9.90 9.10 2,300 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12.2
12.2
12 12.20 11.80 11,900 0 0 0
KMR
3.5
3.5
3.52 3.52 3.46 4,100 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.0
39.0
38.95 38.95 37.40 377,100 0 0 0
KPF
4.9
4.9
4.88 4.90 4.84 271,800 0 0 0
KSB
24.4
24.4
24.29 24.84 24.29 855,500 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 900 0 0 0
KSF
40.6
40.6
40.80 40.80 40.40 25,800 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.4
2.4
2.20 2.40 2.20 706,000 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
40
40
43.70 44 40 10,300 0 0 0
KTT
4.5
4.5
5 5.50 4.50 14,800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.8
17.8
17.82 17.82 17.82 0 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 1,800 0 0 0
L14
41.3
41.3
41.69 41.69 41.19 89,300 0 0 0
L18
37.0
37.0
38.76 38.76 36.82 23,000 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3 2.90 10,900 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.21 12.31 12.31 200 0 0 0
LAI
23
23
23 23.75 23 7,700 0 0 0
LAS
15.2
15.2
14.60 15.27 14.60 1,927,500 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
23.1
23.1
23.13 23.13 23.08 500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.6
11.6
11.45 11.83 11.45 6,371,300 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 40,600 0 0 0
LDG
2.8
2.8
2.84 2.86 2.82 1,452,400 0 0 0
LDP
14.1
14.1
13.80 14.10 12.90 7,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.11 6.11 6.11 100 0 0 0
LG9
5.5
5.5
5.60 5.60 4.80 600 0 0 0
LGC
60.1
60.1
64.54 64.54 60.08 100 0 0 0
LGL
4.0
4.0
4.02 4.03 3.98 67,300 0 0 0
LHC
50.2
50.2
50.25 50.25 50.25 0 0 0 0
LHG
29.3
29.3
29.66 29.66 29.09 93,300 0 0 0
LIG
4.1
4.1
4.20 4.30 4.10 264,163 0 0 0
LIX
25.4
25.4
25.32 25.86 25.32 285,400 0 0 0
LLM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.80 2.90 2.70 111,321 0 0 0
LMI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.3
17.3
17.25 17.40 17.20 3,042,000 0 0 0
LPT
6.2
6.2
6.10 6.20 6.10 11,901 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.6
8.6
8.60 9 8.50 4,039 0 0 0
LSS
10.4
10.4
10.47 10.51 10.37 172,700 0 0 0
LTG
26
26
25.80 26 25.70 198,153 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.6
13.6
13.40 13.60 13.20 7,041 0 0 0
MAS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
MBB
21.5
21.5
21.62 21.87 21.43 15,904,700 0 0 0
MBG
5.2
5.2
5.10 5.20 5 951,706 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.2
20.2
20.10 20.27 19.85 3,760,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.86 7.86 7.68 1,800 0 0 0
MCH
89.3
89.3
89.33 89.33 88.84 30,700 0 0 0
MCM
37.1
37.1
36.86 37.15 36.66 45,495 0 0 0
MCO
13.9
13.9
12.70 13.90 13.40 104,800 0 0 0
MCP
40.1
40.1
40.10 40.10 40.10 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.43 10.43 10.05 39,500 0 0 0
MDF
8.7
8.7
7.60 8.70 7.60 1,100 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
24.9
24.9
24.93 24.93 24.93 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
24.8
24.8
24.80 24.90 24.80 6,300 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 35,000 0 0 0
MGG
32.5
32.5
28.50 32.50 32.50 1,000 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 700 0 0 0
MHC
9.1
9.1
9.18 9.18 9.13 87,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.1
17.1
17.37 17.41 17.04 342,300 0 0 0
MKP
26.1
26.1
26.29 26.29 26.09 400 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
29
29
29 29 29 4,000 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
17
17
17.10 17.10 16.90 45,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
27.9
27.9
27.94 27.94 27.94 100 0 0 0
MSB
10.7
10.7
10.85 10.92 10.69 4,494,500 0 0 0
MSH
36.8
36.8
36.90 36.90 36.55 47,500 0 0 0
MSN
67.5
67.5
67.70 67.80 66.50 2,445,600 0 0 0
MSR
13.9
13.9
14 14 13.80 114,200 0 0 0
MST
6.6
6.6
6.30 6.60 6.20 2,860,200 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 600 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
8.90 8.90 7.60 13,300 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 4.70 200 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 0 0 0 0
MVB
19.5
19.5
18.89 19.46 18.52 1,200 0 0 0
MVC
12.6
12.6
12.80 12.80 12.50 26,500 0 0 0
MVN
19
19
19.90 19.90 19 901 0 0 0
MWG
45.0
45.0
45.79 45.79 44.89 6,100,600 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.6
13.6
13.59 13.73 13.45 109,400 0 0 0
NAG
8.2
8.2
8.40 8.40 8.20 93,332 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAS
22.1
22.1
24.50 24.50 22 4,500 0 0 0
NAU
6.5
6.5
5.60 7.10 5.60 5,100 0 0 0
NAV
14.6
14.6
14.84 14.84 14.57 900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.3
21.3
21.35 21.55 21.10 335,400 0 0 0
NBC
11.8
11.8
12.31 12.31 11.74 63,900 0 0 0
NBE
12.1
12.1
11.49 12.13 11.21 1,900 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NBT
13.2
13.2
13.26 13.26 13.07 4,307 0 0 0
NBW
24.7
24.7
27.21 27.31 24.55 300 0 0 0
NCG
13.8
13.8
14 14 13.60 6,600 0 0 0
NCS
22.8
22.8
22.80 22.90 22.70 4,900 0 0 0
NCT
84.4
84.4
84.39 84.48 84.29 8,100 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
10.8
10.8
10.90 11.10 10.60 321,800 0 0 0
NDP
24.3
24.3
24.28 24.28 24.28 100 0 0 0
NDT
6.7
6.7
6.80 6.80 6.70 1,900 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.50 6.50 6.40 11,300 0 0 0
NED
5
5
5 5.10 5 97,600 0 0 0
NEM
32.6
32.6
32.60 32.60 32.50 700 0 0 0
NET
75.9
75.9
72.91 75.95 72.06 21,800 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
17.0
17.0
17 17.10 16.75 124,700 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.7
18.7
18.69 18.83 18.30 418,300 0 0 0
NHT
11.4
11.4
11.35 11.40 11.35 4,600 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 600 0 0 0
NKG
25.1
25.1
25.20 25.30 24.90 5,240,400 0 0 0
NLG
38.4
38.4
38.86 39.00 38.26 1,773,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.88 18.88 18.59 9,600 0 0 0
NNT
34.3
34.3
34.26 34.26 34.26 0 0 0 0
NO1
11
11
10.95 11 10.85 146,300 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 163,112 0 0 0
NS2
7.8
7.8
7.74 7.84 6.95 600 0 0 0
NSC
69.2
69.2
69.20 69.20 69.20 900 0 0 0
NSH
5
5
5 5 4.90 4,500 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
6.9
6.9
6.96 6.96 6.59 2,700 0 0 0
NT2
25.2
25.2
25.20 25.39 24.96 801,200 0 0 0
NTC
196
196
195 198 193 14,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.7
49.7
49.74 49.74 49.74 0 0 0 0
NTL
13.9
13.9
14.00 14.09 13.88 400,000 0 0 0
NTP
38.3
38.3
38.96 39.23 38.25 49,200 0 0 0
NTT
6.6
6.6
6.60 6.60 6.60 400 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 50 0 0 0
NVB
11.5
11.5
11.50 11.80 11.50 726,050 0 0 0
NVL
17
17
17.30 17.35 16.90 14,190,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.52 7.88 7.57 10,500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.30 11.20 13,400 0 0 0
OCB
12.4
12.4
12.46 12.50 12.33 1,994,700 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 7,100 0 0 0
ODE
43.9
43.9
44 44.20 43.80 23,300 0 0 0
OGC
7.8
7.8
7.80 7.87 7.76 587,200 0 0 0
OIL
10.0
10.0
9.96 9.96 9.87 642,500 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.74 21.74 21.74 0 0 0 0
ORS
13.7
13.7
13.71 13.75 13.57 848,400 0 0 0
PAC
25.5
25.5
25.62 25.62 25.52 2,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.9
19.9
20.12 20.27 19.93 658,700 0 0 0
PAP
15
15
14.60 15 14.60 2,300 0 0 0
PAS
4.2
4.2
4.10 4.20 4 143,201 0 0 0
PAT
88.0
88.0
89.68 89.77 87.89 55,308 0 0 0
PBC
7.4
7.4
7.40 7.40 7.30 31,203 0 0 0
PBP
11.6
11.6
11.50 11.60 11.50 9,400 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.3
28.3
27.30 28.35 27.10 8,485,200 0 0 0
PCC
19
19
19 19 19 200 0 0 0
PCE
18.2
18.2
18.23 18.23 18.23 0 0 0 0
PCF
5
5
5.40 5.40 5 1,800 0 0 0
PCG
6.9
6.9
6.90 6.90 6.80 3,000 0 0 0
PCH
8.7
8.7
8.82 8.82 8.55 11,060 0 0 0
PCM
15
15
15 15 15 100 0 0 0
PCT
7.7
7.7
7.80 7.80 7.10 20,600 0 0 0
PDB
8.3
8.3
8.29 8.29 8.29 1,000 0 0 0
PDC
5.6
5.6
5.30 5.60 5.30 906 0 0 0
PDN
105.9
105.9
105.93 105.93 105.93 1,800 0 0 0
PDR
25.1
25.1
25.30 25.57 25.07 5,575,600 0 0 0
PDV
8.7
8.7
8.66 8.74 8.66 15,000 0 0 0
PEG
4
4
4 4 4 1,000 0 0 0
PEN
8.5
8.5
8.30 8.50 8.50 3,000 0 0 0
PEQ
37.6
37.6
37.62 37.62 37.62 0 0 0 0
PET
25.5
25.5
26.45 26.45 25.40 1,651,000 0 0 0
PFL
2.6
2.6
2.70 2.70 2.60 135,100 0 0 0
PGB
18.7
18.7
18.79 19 18.71 1,326 0 0 0
PGC
13.4
13.4
13.28 13.38 13.24 17,200 0 0 0
PGD
35.0
35.0
35.37 35.37 34.99 2,000 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 0 0 0 0
PGN
7.9
7.9
7.68 7.86 7.68 1,000 0 0 0
PGS
25.7
25.7
25.70 25.70 25.70 4 0 0 0
PGT
3.6
3.6
3.70 3.80 3.60 6,929 0 0 0
PGV
22.9
22.9
22.90 23 22.90 2,600 0 0 0
PHC
6.4
6.4
6.37 6.37 6.31 49,500 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
21.2
21.2
21.45 21.45 21.15 7,100 0 0 0
PHR
48.5
48.5
48.85 48.95 48.40 155,100 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
14.8
14.8
14.14 14.82 12.76 31,300 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6
6
6.34 6.34 6 14,800 0 0 0
PJC
23.2
23.2
23.18 23.18 23.18 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 0 0 0 0
PLA
5.9
5.9
5.70 5.90 5.80 600 0 0 0
PLC
30.2
30.2
30.18 30.67 29.70 91,672 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.37 4.39 4.26 45,800 0 0 0
PLX
33.5
33.5
33.44 33.68 33.39 351,200 0 0 0
PMB
9.3
9.3
9.27 9.27 9.17 5,700 0 0 0
PMC
72.2
72.2
71.77 72.23 72.23 1,400 0 0 0
PMG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PMJ
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PMP
11.5
11.5
12.27 12.27 11.53 100 0 0 0
PMS
24.4
24.4
24.36 24.36 24.36 10,001 0 0 0
PMT
7.4
7.4
7.81 7.81 7.42 2,800 0 0 0
PMW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
PNC
8.8
8.8
8.61 8.80 8.80 400 0 0 0
PND
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
89.3
89.3
87.18 89.37 87.48 1,424,300 0 0 0
PNP
16.8
16.8
16.84 16.84 16.84 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.60 12.60 12.60 5,000 0 0 0
POT
17.9
17.9
17.90 17.90 16.21 5,400 0 0 0
POV
8.5
8.5
8.20 8.59 8.20 4,802 0 0 0
POW
11.5
11.5
11.55 11.60 11.40 4,086,900 0 0 0
PPC
13.9
13.9
13.80 13.85 13.75 147,300 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
25.0
25.0
25.02 25.22 25.02 8,700 0 0 0
PPP
14.4
14.4
14.00 14.44 13.56 5,600 0 0 0
PPS
10.8
10.8
10.80 10.90 10.60 23,100 0 0 0
PPY
8.3
8.3
8.27 8.27 8.27 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.4
25.4
25.13 26.18 24.84 1,600 0 0 0
PRE
17.7
17.7
17.67 17.67 17.67 200 0 0 0
PRO
5
5
5 5 5 1,700 0 0 0
PRT
10.6
10.6
10.90 10.90 10.60 75,304 0 0 0
PSB
6.1
6.1
6.30 6.30 5.80 5,000 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
12.7
12.7
12.90 12.90 12.71 18,200 0 0 0
PSE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSH
8.1
8.1
8.13 8.13 8.13 743,000 0 0 0
PSI
8.8
8.8
8.80 8.80 8.70 26,800 0 0 0
PSL
12.6
12.6
13.10 13.10 12.60 600 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.1
7.1
7.10 7.10 6.90 13,000 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 4,400 0 0 0
PTB
55.2
55.2
55.91 55.91 55.12 121,100 0 0 0
PTC
5.7
5.7
5.67 5.75 5.65 10,100 0 0 0
PTD
5.2
5.2
5.25 5.25 5.25 0 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PTI
38.1
38.1
38.10 38.10 38.10 100 0 0 0
PTL
4.0
4.0
4.03 4.03 3.99 80,000 0 0 0
PTO
17
17
17 17 17 0 0 0 0
PTS
7.8
7.8
7.80 7.90 7.80 1,800 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4 7,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 54,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.8
20.8
20.30 21.20 20.30 411,700 0 0 0
PVC
14.6
14.6
14.40 14.70 14.40 681,900 0 0 0
PVD
27.9
27.9
27.25 28 27.30 6,998,000 0 0 0
PVG
8.2
8.2
8.21 8.21 8.03 50,100 0 0 0
PVI
42.8
42.8
43.00 43.19 42.72 7,500 0 0 0
PVM
13.1
13.1
12.60 13.70 11.60 11,600 0 0 0
PVO
5.2
5.2
5.20 5.20 5.10 3,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.1
37.1
36.70 37.40 36.70 5,701,600 0 0 0
PVT
24.1
24.1
24.05 24.41 24.05 3,248,300 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 29,200 0 0 0
PXL
8.4
8.4
8.40 8.40 8.40 84,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.3
4.3
4.30 4.40 4.20 153,100 0 0 0
PXT
3.3
3.3
3.40 3.40 3.20 19,100 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.5
9.5
9.67 9.67 9.38 398,200 0 0 0
QHD
31.7
31.7
30.20 31.70 31.70 100 0 0 0
QHW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
QNC
8.2
8.2
8.20 8.20 8.20 1,900 0 0 0
QNP
27.1
27.1
27.08 27.08 27.08 100,200 0 0 0
QNS
43.2
43.2
44.07 44.16 43.13 695,200 0 0 0
QNT
8.4
8.4
9.80 9.80 8.40 400 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.4
7.4
7.37 7.37 7.37 0 0 0 0
QPH
24.1
24.1
24.11 24.11 24.11 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13
13
13 13 13 0 0 0 0
QTP
14.8
14.8
14.80 14.80 14.60 208,400 0 0 0
RAL
111.6
111.6
112.38 112.48 109.97 41,000 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 44 0 0 0
RCL
13.8
13.8
13.40 13.90 12.20 15,700 0 0 0
RDP
8.7
8.7
8.70 8.70 8.10 894,300 0 0 0
REE
48.7
48.7
48.01 49.12 47.92 494,900 0 0 0
RTB
18.1
18.1
18.10 18.10 18.10 100 0 0 0
S4A
34.1
34.1
34.07 34.07 34.07 100 0 0 0
S55
45.3
45.3
45.25 45.25 45.25 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.5
8.5
8.48 8.48 8.38 52,200 0 0 0
SAB
58.3
58.3
58.90 59.00 58.32 346,300 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
SAF
55.4
55.4
53.90 55.40 55.40 100 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 6.34 6.28 139,100 0 0 0
SAS
23.8
23.8
24.10 24.10 23.63 2,800 0 0 0
SAV
12.3
12.3
12.17 12.25 11.83 29,600 0 0 0
SBA
27.3
27.3
26.77 27.32 25.85 64,300 0 0 0
SBB
15
15
14.90 15 14.90 68,550 0 0 0
SBG
16
16
15.50 16 15.50 305,900 0 0 0
SBH
56.9
56.9
57.11 57.11 56.65 1,300 0 0 0
SBL
7.5
7.5
8.34 8.34 7.50 200 0 0 0
SBM
28.4
28.4
28.40 26.25 26.25 1 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 0 0 0 0
SBS
7.3
7.3
7.40 7.40 7.20 1,014,000 0 0 0
SBT
13.6
13.6
13.70 13.70 13.50 2,099,400 0 0 0
SBV
9.9
9.9
9.85 9.88 9.88 100 0 0 0
SC5
19.3
19.3
18.67 19.26 18.76 6,000 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 900 0 0 0
SCG
65.4
65.4
65.70 65.80 65.30 55,600 0 0 0
SCI
11.8
11.8
11.70 11.90 11.60 22,800 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 2,100 0 0 0
SCL
21.6
21.6
21.50 21.80 21.40 18,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
7.10 7.12 7.04 1,260,500 0 0 0
SCS
62.5
62.5
62.70 62.70 62.41 32,900 0 0 0
SCY
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SD2
4
4
4 4 4 800 0 0 0
SD3
5.6
5.6
5.60 5.60 5.50 9,100 0 0 0
SD5
7.0
7.0
6.95 6.95 6.77 8,800 0 0 0
SD6
3.5
3.5
3.50 3.50 3.50 300 0 0 0
SD7
3
3
3.10 3.10 3 1,000 0 0 0
SD9
8.3
8.3
8.40 8.40 8.30 18,600 0 0 0
SDA
6.5
6.5
6.50 6.50 6.30 57,500 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 28,700 0 0 0
SDG
16.2
16.2
16.20 16.20 16.20 105 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 1 0 0 0
SDN
27.8
27.8
26.05 28.02 27.62 2,000 0 0 0
SDU
18.4
18.4
17.20 18.40 16.10 400 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 2,200 0 0 0
SEA
26
26
25.20 26 26 500 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 0 0 0 0
SED
17.6
17.6
17.62 17.62 17.52 9,200 0 0 0
SEP
29.5
29.5
29.51 29.51 29.51 0 0 0 0
SFC
20.4
20.4
21.90 21.90 20.40 10,700 0 0 0
SFG
8.7
8.7
8.58 8.73 8.68 3,900 0 0 0
SFI
30.3
30.3
29.75 30.65 30.04 4,300 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.8
11.8
11.91 12 11.73 48,102 0 0 0
SGC
73.6
73.6
73.56 73.56 73.56 0 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.5
15.5
15 15.50 15 1,100 0 0 0
SGN
67.3
67.3
67.82 67.92 67.33 700 0 0 0
SGP
16.6
16.6
16.60 16.70 16.40 18,200 0 0 0
SGR
19.2
19.2
19.15 19.60 19.20 16,200 0 0 0
SGT
11.4
11.4
11.50 11.50 11.30 11,500 0 0 0
SHA
4.7
4.7
4.68 4.68 4.62 3,200 0 0 0
SHB
11.6
11.6
11.64 11.73 11.54 31,040,200 0 0 0
SHC
11.3
11.3
11 11.30 10.50 200 0 0 0
SHE
8.7
8.7
8.80 8.80 8.70 1,000 0 0 0
SHI
13.7
13.7
13.45 13.70 13.40 208,500 0 0 0
SHN
7
7
7 7 6.60 1,100 0 0 0
SHP
30.8
30.8
30.80 30.80 30.75 1,600 0 0 0
SHS
18.4
18.4
18.60 18.60 18.30 17,881,100 0 0 0
SID
12.7
12.7
12.70 12.70 12.70 100 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 300 0 0 0
SJ1
10.8
10.8
10.77 10.77 10.77 0 0 0 0
SJD
15.0
15.0
15.05 15.05 14.90 58,500 0 0 0
SJE
21
21
21 21 21 32,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.5
12.5
12.50 12.50 12.50 700 0 0 0
SJM
5.3
5.3
5.50 5.50 5.10 1,700 0 0 0
SJS
69
69
69 69.70 67.80 391,800 0 0 0
SKG
13.0
13.0
12.95 13.09 12.86 127,400 0 0 0
SKH
28.5
28.5
28.30 28.50 28.20 1,405 0 0 0
SKV
46.2
46.2
46.86 46.86 46.20 4,800 0 0 0
SLS
150.5
150.5
153.40 153.40 150.10 15,422 0 0 0
SMA
8.4
8.4
9 9 8.38 7,600 0 0 0
SMB
34.4
34.4
34.49 34.58 34.13 21,600 0 0 0
SMC
11.2
11.2
11.20 11.40 11.05 311,800 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 6,000 0 0 0
SMT
6.2
6.2
5.70 6.20 5.70 31,500 0 0 0
SNZ
28.2
28.2
28.20 28.20 27.50 2,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.1
17.1
17.10 17.10 17.10 100 0 0 0
SPC
12.1
12.1
12.10 12.10 12.10 0 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
3.1
3.1
3.10 3.10 3 11,500 0 0 0
SPM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 72,317 0 0 0
SRB
2
2
2.20 2.20 2 2,200 0 0 0
SRC
25.5
25.5
25.07 25.46 25.46 2,000 0 0 0
SRF
8.2
8.2
8.05 8.20 7.64 27,600 0 0 0
SRT
6.4
6.4
6.40 6.50 6.40 13,600 0 0 0
SSB
20.4
20.4
20.54 20.59 20.23 1,378,700 0 0 0
SSC
30.0
30.0
28.02 29.96 28.54 1,900 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.2
10.2
10.07 10.16 10.07 2,900 0 0 0
SSH
65.1
65.1
65.40 65.40 64.90 56,700 0 0 0
SSI
33.8
33.8
33.95 34.10 33.65 12,564,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
20
20
19.30 20.50 18.05 3,329,800 0 0 0
STB
30.5
30.5
30.25 30.70 30.25 17,926,900 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 300 0 0 0
STG
52
52
52 52 52 0 0 0 0
STH
13.6
13.6
13.60 13.60 13.50 500 0 0 0
STK
25.5
25.5
25.60 25.70 25.50 6,900 0 0 0
STP
7.2
7.2
7.19 7.28 7.10 5,900 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.2
27.2
27.86 27.86 27.19 400 0 0 0
SVD
2.5
2.5
2.49 2.49 2.45 2,700 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 222 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.9
57.9
56.82 57.88 57.88 100 0 0 0
SVN
4
4
4 4.10 3.80 20,800 0 0 0
SVT
10.2
10.2
10.24 10.68 9.84 9,300 0 0 0
SWC
23.9
23.9
24 24 23.50 1,300 0 0 0
SZB
31.3
31.3
30.85 31.32 30.94 2,300 0 0 0
SZC
35.7
35.7
35.87 36.45 35.67 1,058,100 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
39
39
39 39.10 39 6,300 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
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TAL
21.3
21.3
21.47 21.47 21.19 68,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
15.1
15.1
15.12 15.12 15.12 100 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.2
36.2
36.20 36.30 36.06 2,200 0 0 0
TBD
68.9
68.9
68.90 68.90 68.90 0 0 0 0
TBH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.6
8.6
8.45 8.65 8.45 171,000 0 0 0
TCB
17.2
17.2
16.95 17.46 17.17 10,075,300 0 0 0
TCD
6.4
6.4
6.61 6.62 6.36 2,542,000 0 0 0
TCH
13.0
13.0
12.95 13 12.85 4,144,500 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
35.9
35.9
35.90 35.95 35.72 4,300 0 0 0
TCM
36.6
36.6
36.82 36.82 36.41 525,400 0 0 0
TCO
9
9
9.01 9.08 9 21,400 0 0 0
TCR
3.2
3.2
3.25 3.25 3.15 1,400 0 0 0
TCT
22.2
22.2
22.10 22.20 21.80 400 0 0 0
TCW
25.9
25.9
25.59 25.87 25.59 7,700 0 0 0
TDB
38.0
38.0
38.04 38.04 38.04 0 0 0 0
TDC
9.5
9.5
9.62 9.77 9.52 153,200 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.71 3.73 3.65 104,800 0 0 0
TDH
4.4
4.4
4.42 4.52 4.39 88,000 0 0 0
TDM
41.4
41.4
41.55 41.55 40.50 3,300 0 0 0
TDN
9.5
9.5
9.51 9.60 9.43 70,700 0 0 0
TDP
24.3
24.3
24.36 24.36 23.58 75,400 0 0 0
TDS
7.4
7.4
7.34 7.42 7.34 700 0 0 0
TDT
7
7
7.10 7.10 6.90 71,000 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
36.3
36.3
38.21 38.21 36.30 1,600 0 0 0
TEG
9.7
9.7
9.73 9.73 9.40 85,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.40 7.50 7.40 1,550 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 2,800 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
35.4
35.4
35.60 35.60 35.30 2,717 0 0 0
THG
34.1
34.1
34.00 34.09 33.74 41,300 0 0 0
THM
11.5
11.5
11.55 11.55 11.55 1,000 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.5
11.5
11.57 11.57 11.48 56,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.8
21.8
21.60 21.80 21.51 7,500 0 0 0
TIE
7.4
7.4
7.40 7.40 7.40 6,125 0 0 0
TIG
12.4
12.4
12 12.50 11.80 3,079,222 0 0 0
TIN
11.1
11.1
10.91 11.11 10.91 1,610 0 0 0
TIP
24.3
24.3
23.51 24.35 23.51 1,616,000 0 0 0
TIS
4.2
4.2
4.30 4.40 4.20 30,900 0 0 0
TIX
33.8
33.8
33.77 33.77 33.77 500 0 0 0
TJC
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
13.3
13.3
13 14 12.80 238,524 0 0 0
TKU
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TL4
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TLD
5.2
5.2
5.21 5.23 5.10 294,300 0 0 0
TLG
46.6
46.6
46.60 46.75 46.21 124,600 0 0 0
TLH
8.3
8.3
8.34 8.35 8.25 326,500 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
42.5
42.5
42.35 42.45 41.77 1,200 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 100 0 0 0
TMP
68.5
68.5
67.70 68.50 67.70 1,800 0 0 0
TMS
44.9
44.9
46.53 46.53 44.95 4,100 0 0 0
TMT
15.1
15.1
15.25 15.25 14.80 42,100 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.2
9.2
9.21 9.21 9.21 0 0 0 0
TN1
13.3
13.3
13.42 13.42 13.29 100 0 0 0
TNA
5.8
5.8
5.84 5.84 5.74 33,700 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
57.6
57.6
57.57 57.57 57.57 0 0 0 0
TNG
18.1
18.1
18.06 18.15 17.88 643,800 0 0 0
TNH
18.5
18.5
18.42 18.61 18.37 99,300 0 0 0
TNI
2.9
2.9
2.67 2.85 2.65 288,700 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.5
4.5
4.47 4.54 4.40 78,400 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
35.3
35.3
35.17 35.85 35.07 10,100 0 0 0
TOT
14.9
14.9
15.29 15.29 14.69 6,100 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
18.1
18.1
18.15 18.29 18.00 9,420,200 0 0 0
TPC
5.7
5.7
5.67 5.67 5.67 200 0 0 0
TPH
11.9
11.9
11.91 11.91 11.91 0 0 0 0
TPP
10
10
9.10 10 9.90 1,100 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
78.8
78.8
80.18 80.18 78.82 4,500 0 0 0
TRC
32.9
32.9
32 33 32 1,400 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 3,800 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
41.6
41.6
41.56 41.85 41.56 2,700 0 0 0
TSC
3.7
3.7
3.69 3.73 3.66 680,200 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.4
13.4
13.44 13.44 13.44 200 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.0
8.0
8.13 8.13 7.96 191,600 0 0 0
TTC
12.1
12.1
12.20 12.20 12.11 600 0 0 0
TTD
81.0
81.0
80.99 80.99 80.99 100 0 0 0
TTE
12.1
12.1
13 13 12.10 500 0 0 0
TTF
4.5
4.5
4.38 4.55 4.36 1,308,000 0 0 0
TTG
9.2
9.2
9 9.50 9.20 7,100 0 0 0
TTH
4
4
3.90 4.20 3.90 1,092,600 0 0 0
TTL
9.5
9.5
8.70 9.50 8.30 35,400 0 0 0
TTN
8.0
8.0
7.87 8.06 7.87 28,000 0 0 0
TTP
44.2
44.2
44.22 44.22 44.22 1 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 500 0 0 0
TUG
15.0
15.0
14.98 14.98 14.98 700 0 0 0
TV1
20.2
20.2
20.46 20.46 19.77 5,518 0 0 0
TV2
37.9
37.9
37.25 38.50 37.20 256,600 0 0 0
TV3
11
11
11.20 11.20 10.90 32,600 0 0 0
TV4
13
13
13.10 13.10 12.70 5,300 0 0 0
TV6
4.3
4.3
3.90 4.30 3.40 13,700 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TVB
7.1
7.1
6.60 7.06 6.65 2,119,000 0 0 0
TVD
13.2
13.2
13.01 13.20 13.01 66,700 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
6.5
6.5
6.50 6.50 6.40 275,233 0 0 0
TVS
19.2
19.2
19.14 19.18 19.05 53,500 0 0 0
TVT
15.4
15.4
15.35 15.49 15.39 1,100 0 0 0
TW3
10.6
10.6
10.60 10.60 10.60 200 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TYA
9.9
9.9
9.86 9.91 9.76 10,600 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.3
9.3
9.20 9.30 9.10 14,400 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.2
36.2
35.90 36.20 35.50 4,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.8
7.8
7.60 7.80 7.50 1,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
15.3
15.3
15.41 15.41 15.32 1,000 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6.4
6.4
6.40 6.40 6.20 22,300 0 0 0
VAB
7
7
7 7.10 7 584,118 0 0 0
VAF
12.1
12.1
12.43 12.43 11.96 6,900 0 0 0
VAV
38.2
38.2
37.48 38.16 37.48 1,800 0 0 0
VBB
10.7
10.7
10.60 10.70 10.60 3,076 0 0 0
VBC
16.9
16.9
16.89 16.89 16.89 200 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
8
7.90 8 8 2,200 0 0 0
VC2
10.2
10.2
10.10 10.20 10 89,500 0 0 0
VC3
24.4
24.4
24.64 26.79 24.11 516,500 0 0 0
VC6
11.8
11.8
11.81 11.81 11.81 0 0 0 0
VC7
13.5
13.5
13.30 13.60 13.30 253,700 0 0 0
VC9
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VCA
8.9
8.9
8.74 8.99 8.89 400 0 0 0
VCB
91.5
91.5
92 92.40 90.40 1,256,900 0 0 0
VCC
11.6
11.6
11.22 11.71 11.32 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.6
185.6
184.10 186 185.60 400 0 0 0
VCG
22.7
22.7
22.32 22.86 22.32 10,243,100 0 0 0
VCI
32.4
32.4
32.25 32.56 32.14 4,223,200 0 0 0
VCM
14.1
14.1
13.40 14.10 14.10 100 0 0 0
VCP
22.2
22.2
22.20 22.20 22.20 100 0 0 0
VCR
23.2
23.2
24 24 23.20 4,400 0 0 0
VCS
54.0
54.0
54.08 54.08 53.69 20,914 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.6
29.6
29.60 29.60 29.60 0 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
17.4
17.4
17.40 17.40 17.40 100 0 0 0
VDN
13.1
13.1
13.09 13.09 13.09 0 0 0 0
VDP
29.7
29.7
31.32 31.32 29.71 500 0 0 0
VDS
15.2
15.2
15.52 15.61 15.16 755,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
9.5
9.5
9 9.50 9.50 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VE9
2.1
2.1
2.10 2.10 2 2,200 0 0 0
VEA
36
36
36 36.10 35.80 177,100 0 0 0
VEC
8.6
8.6
8.30 8.60 8.30 5,000 0 0 0
VEF
123.9
123.9
116.80 129.50 116 14,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.5
30.5
30.46 30.46 29.96 3,300 0 0 0
VFC
84.1
84.1
84.15 84.15 84.15 81 0 0 0
VFG
42.9
42.9
41.97 44.35 41.97 44,000 0 0 0
VFR
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VGC
51
51
51.60 52.10 50.90 380,600 0 0 0
VGG
32.9
32.9
33.06 33.06 32.78 3,900 0 0 0
VGI
27.4
27.4
27.30 28 27.30 1,207,822 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.6
28.6
27.80 28.58 28.58 100 0 0 0
VGR
34.1
34.1
34.13 34.13 34.13 100 0 0 0
VGS
21.6
21.6
21.81 22 21.52 254,900 0 0 0
VGT
11.4
11.4
11.48 11.48 11.39 186,436 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 400 0 0 0
VHC
61.6
61.6
62.08 62.08 61.60 624,600 0 0 0
VHD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHE
3.1
3.1
2.90 3.10 3 454,100 0 0 0
VHF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.70 465,300 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VHM
42.4
42.4
43 43.20 42.30 5,255,800 0 0 0
VIB
17.4
17.4
17.51 17.64 17.35 4,130,800 0 0 0
VIC
43.1
43.1
43.30 43.40 42.90 2,211,000 0 0 0
VID
5.1
5.1
5.08 5.08 5.06 700 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VIG
7.8
7.8
7.90 7.90 7.70 201,600 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
18.6
18.6
18.61 18.61 18.61 0 0 0 0
VIP
11.0
11.0
10.79 11.16 10.65 259,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.6
14.6
14.55 14.68 14.51 16,659,800 0 0 0
VJC
105
105
105.60 105.80 103.50 701,500 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VLB
35.4
35.4
35.75 35.75 35.26 17,600 0 0 0
VLC
15.7
15.7
15.70 15.80 15.60 44,300 0 0 0
VLG
4.3
4.3
4.20 4.30 4 28,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.7
17.7
17.67 17.67 17.67 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.36 7.45 7.36 9,800 0 0 0
VMD
16.9
16.9
17 17 16.90 27,000 0 0 0
VMG
3.1
3.1
3.20 3.20 3.10 43,200 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.5
11.5
11.47 11.53 11.47 2,500 0 0 0
VNB
9.6
9.6
9.70 10 9.60 73,500 0 0 0
VNC
47.6
47.6
47.65 47.65 47.65 200 0 0 0
VND
18.6
18.6
18.65 18.90 18.60 15,878,200 0 0 0
VNE
6.4
6.4
6.42 6.46 6.34 180,800 0 0 0
VNF
7.5
7.5
7.42 7.52 7.42 8,200 0 0 0
VNG
9
9
9.20 9.20 9 1,000 0 0 0
VNH
2.7
2.7
2.60 2.80 2.60 377,400 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.1
13.1
13.31 13.31 13.08 14,100 0 0 0
VNM
66.8
66.8
67.43 67.43 66.74 2,112,000 0 0 0
VNP
11.8
11.8
12 12 11.70 6,600 0 0 0
VNR
22.2
22.2
21.92 22.20 21.92 7,000 0 0 0
VNS
12.0
12.0
12.09 12.09 11.95 18,200 0 0 0
VNT
34.1
34.1
34.10 34.10 34.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.2
5.2
5.20 5.20 5.20 300 0 0 0
VNZ
590
590
600 600 569 7,799 0 0 0
VOC
20.0
20.0
19.83 20.21 20.02 28,600 0 0 0
VOS
11.7
11.7
11.80 11.80 11.45 851,100 0 0 0
VPA
3
3
3 3 3 5 0 0 0
VPB
18.7
18.7
18.80 18.89 18.66 10,961,900 0 0 0
VPD
23.3
23.3
23.31 23.31 23.17 3,600 0 0 0
VPG
17.1
17.1
17.43 17.48 16.95 1,168,400 0 0 0
VPH
8.1
8.1
8.11 8.18 8 174,800 0 0 0
VPI
46.3
46.3
46.50 46.58 46.25 746,500 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.6
9.6
9.93 9.93 9.59 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.9
12.9
12.86 12.86 12.86 20 0 0 0
VRC
7.9
7.9
7.99 7.99 7.79 9,600 0 0 0
VRE
23.8
23.8
23.95 23.95 23.55 5,533,200 0 0 0
VRG
29.7
29.7
29.96 30.05 29.25 10,900 0 0 0
VSA
20.2
20.2
20.24 20.24 20.24 0 0 0 0
VSC
18.9
18.9
18.88 19.26 18.56 2,965,500 0 0 0
VSE
6.3
6.3
6.20 6.30 6.20 12,000 0 0 0
VSF
39
39
39 39 38.80 1,200 0 0 0
VSH
46.3
46.3
46.30 46.30 46 18,200 0 0 0
VSI
16.8
16.8
16.82 16.82 16.77 2,200 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.3
20.3
20.29 20.29 20.29 0 0 0 0
VTA
3.7
3.7
3.60 3.70 3.70 1,100 0 0 0
VTB
11.3
11.3
11.20 11.30 11 4,200 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 26 0 0 0
VTD
8
8
8 8.30 8 49,636 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VTH
7.6
7.6
7.90 7.90 7.20 4,400 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 60 0 0 0
VTK
42.3
42.3
42.50 42.50 41.42 18,156 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.5
9.5
8.93 9.54 8.92 1,405,400 0 0 0
VTP
63
63
62.80 64.50 62.30 994,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.2
22.2
22 22.50 22 13,826 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4 7,100 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 227,100 0 0 0
VUA
20.8
20.8
20.90 21 19 6,100 0 0 0
VVN
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 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
172.5
172.5
172.13 173.43 172.22 7,500 0 0 0
WSS
6.1
6.1
6.10 6.20 6 19,700 0 0 0
WTC
13.6
13.6
13.60 13.70 13.60 800 0 0 0
X20
10.2
10.2
10.20 10.20 10.20 2,200 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
16.3
16.3
16.30 16.30 16.30 100 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.4
7.4
7.29 7.37 7.11 31,400 0 0 0
XMD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
XMP
15.8
15.8
15.92 15.92 15.82 1,200 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
8.2
8.2
8.21 8.21 8.21 800 0 0 0
YEG
10.8
10.8
10.50 10.80 10.35 571,200 0 0 0
^BB
240.8
240.8
241.21 242.87 239.70 531,499 0 0 0
^BDS
899.3
899.3
906.09 911.65 894.94 3,881,384 0 0 0
^BH
1,102.9
1,102.9
1,105.71 1,112.29 1,095.50 250,561 0 0 0
^BL
2,296.2
2,296.2
2,326.91 2,332.89 2,287.90 3,943,269 0 0 0
^CAOSU
255.0
255.0
252.32 256.50 250.70 1,436,617 0 0 0
^CBTS
1,728.0
1,728.0
1,737.80 1,745.09 1,726.17 639,728 0 0 0
^CK
1,373.4
1,373.4
1,375.35 1,386.93 1,363.98 8,940,768 0 0 0
^CNTT
3,963.6
3,963.6
3,995.39 3,997.97 3,951.06 1,265,764 0 0 0
^CSSK
1,920.1
1,920.1
1,916.47 1,944.87 1,897.86 75,586 0 0 0
^DAUKHI
633.3
633.3
632.94 637.68 630.16 1,666,125 0 0 0
^DNP
748.4
748.4
755.33 768.19 747.33 2,141,857 0 0 0
^DUOCPHAM
3,284.8
3,284.8
3,305.67 3,340.87 3,253.34 1,957,138 0 0 0
^DVLTAUGT
114.3
114.3
115.06 115.96 113.21 12,878 0 0 0
^DVTVHT
832.1
832.1
823.16 841.29 818.65 195,955 0 0 0
^GELEX
1,072.4
1,072.4
1,079.62 1,086.74 1,069.23 4,008,927 0 0 0
^GIAODUC
904.5
904.5
903.84 926.95 889.95 90,670 0 0 0
^HASTC
229.1
229.1
229.77 230.21 228.99 57,483,800 0 0 0
^HK
667.8
667.8
668.27 670.79 661.64 238,502 0 0 0
^KK
697.7
697.7
686.77 702.21 685.93 5,057,802 0 0 0
^LARGECAP
1,942.5
1,942.5
1,951.32 1,963.04 1,928.54 4,241,209 0 0 0
^LOUIS
378.9
378.9
370.61 382.54 368.81 333,026 0 0 0
^MIDCAP
800.1
800.1
799.05 807.82 793.97 7,845,527 0 0 0
^NANGLUONG
1,024.6
1,024.6
1,055.30 1,058.02 1,018.37 1,124,444 0 0 0
^NH
1,642.7
1,642.7
1,651.70 1,662.41 1,627.99 6,830,134 0 0 0
^NHUA
1,086.5
1,086.5
1,096.66 1,102.40 1,076.55 285,544 0 0 0
^NLN
94.5
94.5
91.15 95.08 90.97 10,401,554 0 0 0
^PHANBON
2,669.3
2,669.3
2,701.09 2,711.39 2,655.38 2,804,933 0 0 0
^SMALLCAP
831.2
831.2
830.20 839.49 823.89 1,338,303 0 0 0
^SPCS
645.3
645.3
650.29 652.99 642.50 213,751 0 0 0
^SXHGD
610.1
610.1
610.77 614.43 605 343,987 0 0 0
^SXNHC
1,522.0
1,522.0
1,536.35 1,539.12 1,514.49 1,816,065 0 0 0
^SXPT
1,365.1
1,365.1
1,344.55 1,371.43 1,339.74 937,330 0 0 0
^SXTBMM
184.0
184.0
182.90 185.26 180.57 159,432 0 0 0
^TBD
1,118.1
1,118.1
1,126.18 1,131.77 1,113.34 3,440,162 0 0 0
^TCK
170.5
170.5
170.57 171.20 169.56 237,987 0 0 0
^THEP
2,674.5
2,674.5
2,672.65 2,690.63 2,664.05 19,298,072 0 0 0
^TI
878
878
880.11 884.24 875.05 935,515 0 0 0
^TPDU
1,909.3
1,909.3
1,922.02 1,924.94 1,899.36 1,728,219 0 0 0
^UPCOM
87.5
87.5
87.72 87.76 87.10 27,276,855 0 0 0
^VLXD
3,302.0
3,302.0
3,299.50 3,321.62 3,289.50 17,892,336 0 0 0
^VN30
1,183.9
1,183.9
1,191.05 1,193.19 1,180.91 199,943,300 0 0 0
^VNINDEX
1,177.5
1,177.5
1,183.96 1,184.74 1,173.78 673,842,214 0 0 0
^VTKB
619.3
619.3
621.07 625.01 613.59 680,113 0 0 0
^XD
978.2
978.2
976.94 994.99 965.25 2,872,065 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |