DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/02/2024

NGÀY: [ 29/02 ]    [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 23/02 ]    [ 22/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 16/02 ]    [ 15/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 02/02 ]    [ 01/02 ]    (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 16/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
65.1
65.1
65.10 65.10 65.10 115 0 0 0
AAA
10.9
10.9
10.90 11 10.80 4,359,800 0 0 0
AAH
17.9
17.9
17.80 17.90 17.80 100,301 0 0 0
AAM
9.0
9.0
9 9.03 9.01 700 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 752,808 0 0 0
AAT
5.3
5.3
5.24 5.31 5.24 62,600 0 0 0
AAV
3.9
3.9
3.80 4 3.80 244,327 0 0 0
ABB
8.5
8.5
8.50 8.50 8.30 1,345,596 0 0 0
ABC
12.5
12.5
12.55 12.75 12.46 1,600 0 0 0
ABI
25.0
25.0
24.75 25.23 24.56 42,300 0 0 0
ABR
11.5
11.5
11.33 11.46 11.37 800 0 0 0
ABS
5.9
5.9
5.88 5.95 5.89 355,800 0 0 0
ABT
33.5
33.5
33.54 33.54 33.16 2,900 0 0 0
ABW
10.1
10.1
10.10 10.20 10 131,500 0 0 0
ACB
23.2
23.2
22.85 23.18 22.93 9,495,400 0 0 0
ACC
12.1
12.1
11.95 12.15 11.95 16,800 0 0 0
ACE
33.2
33.2
33.87 33.87 33.03 16,600 0 0 0
ACL
12.2
12.2
12.10 12.15 12 39,600 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 782,153 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 200 0 0 0
ACV
82.5
82.5
80 83 79.20 426,200 0 0 0
ADC
17.5
17.5
17.17 17.54 17.54 2,000 0 0 0
ADG
19.9
19.9
19.90 19.90 19.05 900 0 0 0
ADS
12.0
12.0
11.95 12.14 11.91 233,000 0 0 0
AFX
8.7
8.7
8.90 8.90 8.70 37,000 0 0 0
AGF
2.7
2.7
2.90 2.90 2.70 2,200 0 0 0
AGG
19.6
19.6
19.48 19.80 19.48 326,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
25
25
24.55 25 23.66 7,600 0 0 0
AGR
17.3
17.3
17.30 17.55 17.15 1,305,800 0 0 0
AIC
13.8
13.8
14.50 14.50 13.80 3,400 0 0 0
ALT
13.8
13.8
13.90 13.90 13.70 400 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 27,400 0 0 0
AMC
15.8
15.8
16.40 16.40 15.84 20,000 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
10.5
10.5
10.20 10.59 10.11 417,224 0 0 0
AMV
3.9
3.9
3.90 4 3.90 438,706 0 0 0
ANT
9.6
9.6
9.70 9.70 9.10 18,500 0 0 0
ANV
31.2
31.2
31.15 31.40 30.90 1,236,900 0 0 0
APF
47.1
47.1
47.39 47.55 46.99 17,500 0 0 0
APG
14.7
14.7
14.80 14.80 14.60 314,200 0 0 0
APH
8.5
8.5
8.43 8.53 8.39 640,100 0 0 0
API
5.2
5.2
5.20 5.30 5.20 139,861 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 417 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 348,469 0 0 0
APT
2.7
2.7
2.40 2.70 2.70 200 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
20.9
20.9
20.60 20.95 20.60 2,200 0 0 0
ASM
9.8
9.8
9.50 9.82 9.50 3,931,600 0 0 0
ASP
5.0
5.0
5.01 5.03 4.91 97,900 0 0 0
AST
57.2
57.2
56.57 57.16 56.67 19,200 0 0 0
ATA
1
1
1 1.10 0.90 26,100 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 44,200 0 0 0
ATG
2.9
2.9
2.70 2.90 2.70 120,800 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
58
58
57.60 58 57.50 930 0 0 0
BAB
12.7
12.7
12.70 12.80 12.70 13,800 0 0 0
BAF
18.0
18.0
18.21 18.21 18.00 1,686,400 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 0 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 100 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
9.2
9.2
8.60 9.20 8.60 210 0 0 0
BCA
15.5
15.5
15.30 15.50 15.10 385,730 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.80 9.50 344,056 0 0 0
BCE
5.9
5.9
5.86 5.87 5.80 12,300 0 0 0
BCF
27.0
27.0
27.72 27.72 26.98 2,200 0 0 0
BCG
7.8
7.8
7.47 7.89 7.46 13,896,100 0 0 0
BCM
63.6
63.6
63.70 64.70 63.50 593,100 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
6.0
6.0
5.83 6.02 5.73 6,933,663 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.6
11.6
11.62 11.62 11.62 0 0 0 0
BDG
28.2
28.2
27.94 28.50 27.76 3,500 0 0 0
BDT
13.2
13.2
13.20 13.20 13 17,100 0 0 0
BDW
20.6
20.6
20.74 20.74 20.64 4,600 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 0 0 0 0
BFC
24.9
24.9
24.43 24.95 23.72 237,100 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
14.7
14.7
14.05 14.74 14.05 2,100 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
20.8
20.8
20.80 20.80 20.80 500 0 0 0
BHN
37.8
37.8
38.00 38.00 37.52 1,000 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
27.7
27.7
27.85 27.85 27.57 61,900 0 0 0
BID
48.6
48.6
48.95 49 48.30 1,353,000 0 0 0
BIG
8.4
8.4
8.40 8.50 8.20 126,300 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.2
4.2
4.19 4.19 4.10 69,400 0 0 0
BLI
11
11
11 11 11 12,900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.73 32.73 32.73 101 0 0 0
BMC
18.5
18.5
18.55 18.55 18.13 17,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 800 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
22.2
22.2
21.83 22.42 21.73 775,900 0 0 0
BMJ
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
99.1
99.1
98.67 100.00 98.86 87,000 0 0 0
BMS
9.5
9.5
9.45 9.55 9.45 74,200 0 0 0
BMV
7.7
7.7
7.50 7.70 7.50 400 0 0 0
BNA
12.5
12.5
12.40 12.50 12.20 164,632 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 2.90 2.80 541,100 0 0 0
BPC
8.8
8.8
9.11 9.11 8.82 16,000 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.3
12.3
12.16 12.99 12.21 18,900 0 0 0
BRR
16.5
16.5
16.47 16.47 16.47 400 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 1 0 0 0
BSA
18.9
18.9
18.90 18.90 18.90 6,000 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
11.9
11.9
10.90 11.90 10.90 3,000 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
47.9
47.9
47.55 48.73 47.36 678,800 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
10.1
10.1
10.08 10.08 10.08 3 0 0 0
BSQ
17.9
17.9
18.18 18.18 17.91 600 0 0 0
BSR
18.9
18.9
18.90 19 18.70 2,716,343 0 0 0
BST
16
16
16 16 16 0 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTB
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BTD
22.1
22.1
22.08 22.08 22.08 0 0 0 0
BTG
7.3
7.3
7.30 7.30 7.30 210 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
3
3
3 3 2.80 57,600 0 0 0
BTP
15.0
15.0
14.93 15.10 14.97 20,100 0 0 0
BTS
5.4
5.4
5.50 5.50 5.40 27,100 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
12
12
12 12 12 100 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.1
10.1
10.09 10.09 10 235,784 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 21,300 0 0 0
BVH
42.5
42.5
41.30 42.75 41.50 981,500 0 0 0
BVL
14.0
14.0
12.25 14.04 12.25 200 0 0 0
BVN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BVS
26.3
26.3
26.30 26.50 26.20 208,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.6
38.6
37.50 38.60 37.32 243,700 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 1,000 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 0 0 0 0
C32
17.6
17.6
17.60 17.60 17.50 12,000 0 0 0
C47
7.0
7.0
6.94 7.09 6.94 138,500 0 0 0
C4G
11.7
11.7
11.70 11.70 11.60 754,533 0 0 0
C69
7
7
6.90 7 6.80 212,122 0 0 0
C92
3
3
3 3 2.90 2,000 0 0 0
CAB
11.6
11.6
9.65 11.57 9.65 2,968 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 4,061 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 4,600 0 0 0
CAN
47.4
47.4
52.64 52.64 47.37 2,900 0 0 0
CAP
51.0
51.0
50.83 51.15 50.70 30,100 0 0 0
CAR
22.1
22.1
22.20 22.20 21.90 4,500 0 0 0
CAT
15.4
15.4
15.21 15.87 15.39 2,300 0 0 0
CAV
67.1
67.1
67.04 67.14 66.57 2,700 0 0 0
CBI
6.8
6.8
6.90 6.90 6.80 200 0 0 0
CBS
32.2
32.2
32.50 33.10 31.40 34,600 0 0 0
CC1
15.2
15.2
15.30 15.40 15 18,500 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.3
13.3
13.09 13.28 13.09 601 0 0 0
CCI
24.2
24.2
24.17 24.17 24.17 100 0 0 0
CCL
7.7
7.7
7.47 7.70 7.47 566,500 0 0 0
CCM
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CCP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCR
10.6
10.6
10.24 10.82 10.43 7,300 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.20 20.25 19.85 540,200 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.1
26.1
26.63 26.63 26.15 100 0 0 0
CDO
1.1
1.1
1 1.10 1 199,700 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 400 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.5
5.5
5.30 5.50 5.30 234,100 0 0 0
CEO
20.7
20.7
19.90 21.14 19.14 10,835,527 0 0 0
CET
5.9
5.9
5.70 5.90 5.30 400 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
3.1
3.1
2.90 3.10 2.90 1,400 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
25.1
25.1
25.12 25.21 25.02 36,800 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.5
11.5
11.20 11.60 11.10 8,331 0 0 0
CID
8.2
8.2
10.75 10.75 8.18 500 0 0 0
CIG
6.2
6.2
6.10 6.20 6.09 98,000 0 0 0
CII
18.3
18.3
18.36 18.55 18.21 9,318,100 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
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKG
21.0
21.0
20.75 21 20.75 19,300 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CLC
37.1
37.1
37.15 37.15 37.05 4,000 0 0 0
CLH
24.6
24.6
24.71 24.71 24.62 100 0 0 0
CLL
37.3
37.3
36.74 37.31 37.21 16,200 0 0 0
CLM
64.5
64.5
64.46 64.46 64.46 0 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
14.1
14.1
14.04 14.43 14.04 89,768 0 0 0
CMC
5.8
5.8
6.30 6.30 5.80 2,800 0 0 0
CMD
17.2
17.2
17.21 17.40 17.21 2,200 0 0 0
CMF
182.9
182.9
182.94 182.94 182.94 202 0 0 0
CMG
40.5
40.5
40.50 40.60 40.05 121,800 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.30 6.30 6.30 300 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
16.9
16.9
17 17.50 16.80 122,700 0 0 0
CMT
21.2
21.2
21.37 21.37 21.19 8,900 0 0 0
CMV
9.1
9.1
8.90 9.05 8.90 1,200 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.8
8.8
8.62 8.78 8.58 946,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29.50 29.50 29 3,000 0 0 0
CNG
29.6
29.6
29.25 30.30 29.15 259,700 0 0 0
CNT
16.3
16.3
15.81 16.28 15.81 7,605 0 0 0
COM
32.5
32.5
32.53 32.53 32.53 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
14.7
14.7
14.61 15.52 14.61 44,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.4
3.4
2.90 3.40 3.40 500 0 0 0
CQN
27.7
27.7
27.69 27.69 27.69 0 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CRC
7.3
7.3
7.21 7.48 7.30 446,300 0 0 0
CRE
8.8
8.8
8.41 8.95 8.40 1,619,600 0 0 0
CSC
23.9
23.9
23.83 24.25 23.67 68,754 0 0 0
CSI
28.4
28.4
28.80 28.80 28.20 29,600 0 0 0
CSM
12.2
12.2
12.55 12.55 12.11 47,000 0 0 0
CST
20.0
20.0
19.77 20.59 19.67 235,149 0 0 0
CSV
21.3
21.3
21.25 21.44 21.05 414,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.9
6.9
6.10 6.90 6.10 618 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.3
66.3
67.50 67.50 66.30 1,189,700 0 0 0
CTF
30.8
30.8
30.85 30.85 30.50 117,700 0 0 0
CTG
35.3
35.3
35 35.30 34.65 7,504,900 0 0 0
CTI
16.6
16.6
16.50 16.70 16.40 658,800 0 0 0
CTP
4.3
4.3
4.10 4.40 4.10 376,200 0 0 0
CTR
97.2
97.2
95.70 97.20 94.90 257,700 0 0 0
CTS
31
31
30.90 31.45 30.80 1,156,800 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 1,400 0 0 0
CVN
3.2
3.2
3.30 3.30 3.20 49,507 0 0 0
CVT
33
33
33 33 33 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.90 12.90 12.80 100 0 0 0
D17
74.0
74.0
74.01 74.01 74.01 203 0 0 0
D2D
35.1
35.1
35 35.15 34.35 190,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DAE
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DAG
3.2
3.2
3.16 3.19 3.14 138,100 0 0 0
DAH
4.3
4.3
4.25 4.36 4.24 124,300 0 0 0
DAN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DAT
8.5
8.5
8.45 8.55 8.55 400 0 0 0
DBC
24.8
24.8
24.43 24.82 24.17 11,946,200 0 0 0
DBD
43.2
43.2
43.36 43.36 42.96 12,200 0 0 0
DBM
28.3
28.3
28.31 28.31 28.31 0 0 0 0
DBT
10.9
10.9
10.92 11.05 10.92 7,100 0 0 0
DC1
6.8
6.8
6.90 6.90 6.80 2,500 0 0 0
DC2
4.5
4.5
4.60 4.60 4.50 2,500 0 0 0
DC4
10.6
10.6
10.55 10.73 10.50 315,400 0 0 0
DCF
57
57
57 57 57 515 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
24.7
24.7
24.65 26 24.70 29,900 0 0 0
DCM
32.2
32.2
32.27 32.65 31.84 5,265,000 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 28,099 0 0 0
DDG
5.3
5.3
5.20 5.30 5.10 355,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DDV
10.5
10.5
10.39 10.48 10.29 960,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
95.5
95.5
95.40 96.50 94.50 2,550,700 0 0 0
DGT
5.3
5.3
5.20 5.30 5.20 180,625 0 0 0
DGW
43.6
43.6
43.87 44.32 43.41 1,306,400 0 0 0
DHA
49.0
49.0
49.45 49.64 48.97 86,900 0 0 0
DHB
9.9
9.9
8.70 10.70 9 58,900 0 0 0
DHC
40.7
40.7
41.04 41.04 40.60 386,400 0 0 0
DHD
18.2
18.2
18.24 18.24 18.24 10 0 0 0
DHG
99.8
99.8
100.44 100.44 99.32 7,800 0 0 0
DHM
7.7
7.7
7.83 7.94 7.51 179,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
26.9
26.9
27 27 26.60 33,200 0 0 0
DIC
1.3
1.3
1.20 1.30 1.20 66,300 0 0 0
DID
4.3
4.3
4.30 4.30 4.20 12,400 0 0 0
DIG
27.9
27.9
27.70 28.40 27.80 25,679,100 0 0 0
DIH
21.0
21.0
20.70 20.96 20.70 8,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 176,104 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.29 2.34 2.28 1,352,200 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
13.3
13.3
13.33 13.33 13.33 0 0 0 0
DMC
54.2
54.2
54.19 54.39 54.19 500 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
34.6
34.6
34.59 34.59 34.59 0 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 47 0 0 0
DNH
51.6
51.6
51.57 51.57 51.57 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
21.90 21.90 20.70 1,100 0 0 0
DNT
32.5
32.5
32.63 32.63 32.53 200 0 0 0
DNW
28.7
28.7
26.10 28.81 26.10 3,000 0 0 0
DOC
7.7
7.7
7.76 7.76 7.66 200 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
36.4
36.4
36.94 36.94 35.79 3,400 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DP3
69.9
69.9
69.98 69.98 69.50 3,900 0 0 0
DPG
40.6
40.6
40.99 41.23 40.64 495,100 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.3
32.3
32.22 32.55 32.08 2,530,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
35.0
35.0
33.95 35.30 34.10 889,200 0 0 0
DQC
15.7
15.7
15.70 15.70 15.30 31,700 0 0 0
DRC
31.4
31.4
31.36 32.34 31.02 845,800 0 0 0
DRG
6.7
6.7
6.60 6.70 6.50 10,000 0 0 0
DRH
4.9
4.9
4.78 4.85 4.75 1,147,200 0 0 0
DRI
7.9
7.9
7.89 8.18 7.89 392,000 0 0 0
DRL
62.3
62.3
61.62 63.22 61.81 800 0 0 0
DS3
4.6
4.6
4.80 4.90 4.50 11,400 0 0 0
DSC
21.1
21.1
20.50 21.10 20.30 215,200 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 0 0 0 0
DSN
53.2
53.2
53.38 53.38 53.09 7,200 0 0 0
DSP
11
11
11.80 11.80 11 500 0 0 0
DST
3.9
3.9
3.90 4 3.80 65,942 0 0 0
DTA
5.1
5.1
5.18 5.18 4.82 45,600 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.10 4.30 4.10 14,200 0 0 0
DTD
24.6
24.6
24.78 25.57 24.52 1,028,900 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.4
3.4
3.20 3.40 3.30 73,200 0 0 0
DTK
10.8
10.8
10.66 11.72 10.75 1,400 0 0 0
DTL
14
14
14 14.50 14 600 0 0 0
DTP
119.1
119.1
120.55 120.84 119.06 415 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
DVG
3.2
3.2
3.20 3.20 3.10 67,939 0 0 0
DVM
9.6
9.6
9.67 9.67 9.50 226,454 0 0 0
DVN
17.9
17.9
17.82 17.91 17.62 23,400 0 0 0
DVP
64.2
64.2
64.70 64.70 64.23 12,100 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DXG
19.0
19.0
18.70 19.20 18.80 13,947,300 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.2
14.2
13.99 14.47 13.99 1,016,900 0 0 0
DXS
7.2
7.2
7.07 7.25 7.07 2,165,100 0 0 0
DXV
3.7
3.7
3.74 3.74 3.66 1,700 0 0 0
E12
5
5
5 5 5 1,200 0 0 0
EBS
11.5
11.5
10.85 11.50 10.75 1,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.9
18.9
19 19.15 18.75 11,007,500 0 0 0
EIC
22.8
22.8
22.97 22.97 22.78 2,600 0 0 0
EID
21.3
21.3
21.04 21.32 20.75 50,000 0 0 0
EIN
3.5
3.5
3.40 3.50 3.40 38,870 0 0 0
ELC
21.7
21.7
21.55 22.05 21.50 684,600 0 0 0
EME
41
41
41 41 41 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.6
20.6
20.61 20.61 20.61 200 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.2
12.2
12.16 12.16 12.16 200 0 0 0
EVE
13.9
13.9
13.94 13.94 13.70 99,100 0 0 0
EVF
15.6
15.6
15.90 16 15.50 5,709,000 0 0 0
EVG
5.3
5.3
5.22 5.30 5.22 908,100 0 0 0
EVS
8.1
8.1
8 8.20 8 186,200 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 4.53 4.46 67,000 0 0 0
FCN
14.5
14.5
14.45 14.55 14.35 1,974,600 0 0 0
FCS
8.1
8.1
8 8.50 8.10 300 0 0 0
FDC
12.6
12.6
12.95 13.50 12.55 200 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
24.5
24.5
24.45 24.45 24.45 200 0 0 0
FIC
12.0
12.0
12.00 12.00 12.00 600 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 162,900 0 0 0
FIR
10.4
10.4
10.25 10.40 10.05 1,909,000 0 0 0
FIT
4.7
4.7
4.58 4.69 4.58 2,281,900 0 0 0
FMC
44.5
44.5
44.26 44.70 44.26 46,000 0 0 0
FOC
73.9
73.9
73.58 73.87 73.28 3,100 0 0 0
FOX
59.0
59.0
58.82 59.30 58.33 57,930 0 0 0
FPT
90.8
90.8
89.82 90.77 89.65 2,066,000 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
124.5
124.5
125.40 125.40 123 422,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.4
36.4
36.44 36.44 36.44 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.70 0.80 0.60 172,694 0 0 0
FTS
34.5
34.5
34.28 35.20 34.10 1,208,700 0 0 0
G36
7.8
7.8
7.90 7.90 7.80 81,915 0 0 0
GAS
69.7
69.7
68.89 70.07 68.89 1,013,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.1
15.1
15.10 15.10 15.10 0 0 0 0
GDA
25.6
25.6
26 26 25.50 29,700 0 0 0
GDT
24.4
24.4
24.30 24.40 23.95 17,900 0 0 0
GDW
25.7
25.7
25.68 25.68 25.68 0 0 0 0
GEE
28.5
28.5
26.48 29.14 26.68 61,000 0 0 0
GEG
12.6
12.6
12.62 12.67 12.52 270,000 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
22.4
22.4
22 22.60 22 19,056,500 0 0 0
GGG
2
2
2 2 2 1,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.5
27.5
27.50 27.50 27.40 33,600 0 0 0
GIC
13.9
13.9
14.93 14.93 13.63 32,000 0 0 0
GIL
31
31
30.80 31.95 30.20 1,077,800 0 0 0
GKM
31.1
31.1
31.20 31.20 30.90 368,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.85 16.85 16.46 9,500 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
9.0
9.0
8.99 8.99 8.99 200 0 0 0
GMD
68.0
68.0
67.68 68.07 67.39 966,200 0 0 0
GMH
9.0
9.0
8.72 9.02 8.66 5,000 0 0 0
GMX
17.9
17.9
17.48 18.05 17.58 8,200 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 0 0 0 0
GPC
4
4
4.60 4.60 4 69,634 0 0 0
GSM
16.9
16.9
16.87 16.87 16.87 0 0 0 0
GSP
11.0
11.0
11.05 11.14 11 182,300 0 0 0
GTA
12.5
12.5
13.31 13.31 12.54 25,000 0 0 0
GTD
8.3
8.3
9.30 9.30 8.30 100 0 0 0
GTS
10.2
10.2
10.15 10.15 10.15 0 0 0 0
GVR
26.7
26.7
24.95 26.65 24.85 7,573,400 0 0 0
GVT
73.1
73.1
79.31 79.31 73.12 1,500 0 0 0
HAC
9.2
9.2
9.20 9.50 9.20 26,000 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HAG
12.8
12.8
13.45 13.55 12.60 30,633,500 0 0 0
HAH
36.0
36.0
34.96 36.04 34.78 3,539,200 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.1
10.1
10 10.10 9.90 18,600 0 0 0
HAP
4.7
4.7
4.71 4.75 4.66 154,400 0 0 0
HAR
4.3
4.3
4.23 4.28 4.22 327,700 0 0 0
HAS
7.7
7.7
7.75 7.75 7.75 0 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAX
12.2
12.2
12.21 12.29 12.12 170,800 0 0 0
HBC
8.5
8.5
8.49 8.54 8.47 1,344,900 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
6.58 6.67 6.41 65,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.3
24.3
24.26 24.26 24.26 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.4
10.4
10.40 10.40 10.40 1,400 0 0 0
HCD
9.9
9.9
10 10 9.72 864,600 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.4
26.4
26.49 26.79 26.35 6,881,100 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 30 0 0 0
HD2
29.6
29.6
28.60 29.70 29.60 500 0 0 0
HD6
18.1
18.1
18.20 18.30 18 117,500 0 0 0
HD8
7.6
7.6
7.50 7.58 7.50 1,100 0 0 0
HDA
4.8
4.8
4.80 4.90 4.70 14,320 0 0 0
HDB
22.4
22.4
22.72 22.72 22.28 6,111,700 0 0 0
HDC
25.5
25.5
25.13 25.82 25.21 2,629,400 0 0 0
HDG
24.2
24.2
24.35 24.62 24.22 1,526,200 0 0 0
HDM
26.5
26.5
26.74 26.74 26.54 10,800 0 0 0
HDP
15.5
15.5
15.38 15.47 15.38 2,655 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 100 0 0 0
HEJ
10.7
10.7
11 11 10.70 5,700 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
9.2
9.2
9.24 9.24 9.24 100 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HFX
4
4
3.50 4 4 100 0 0 0
HGM
46.9
46.9
46.68 47.80 46.86 1,900 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
93.3
93.3
89 93.30 93.30 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.9
10.9
10.80 10.90 10.65 239,500 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.32 4.37 4.24 3,441,400 0 0 0
HHV
15.1
15.1
15.24 15.38 15.10 5,051,200 0 0 0
HID
3.0
3.0
3.02 3.03 2.97 74,600 0 0 0
HII
6.3
6.3
6.10 6.31 6.12 516,100 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HJS
31.5
31.5
33.42 33.42 30.36 22,500 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 673,500 0 0 0
HKT
5
5
5 5 4.50 1,400 0 0 0
HLB
284.2
284.2
284.23 284.23 284.23 100 0 0 0
HLC
11.8
11.8
11.58 11.76 11.58 5,400 0 0 0
HLD
25.9
25.9
25.10 26.30 25.10 162,600 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.5
11.5
11.35 11.49 11.35 7,200 0 0 0
HMG
9.5
9.5
9.47 9.47 9.47 0 0 0 0
HMH
14
14
14 14 14 0 0 0 0
HMR
9.1
9.1
9.13 9.13 8.95 51,500 0 0 0
HMS
40
40
40.40 40.70 39.90 27,800 0 0 0
HNB
15.8
15.8
13.78 15.76 13.78 1,500 0 0 0
HND
13.8
13.8
13.70 13.80 13.70 7,800 0 0 0
HNF
20.3
20.3
20.10 20.30 20.30 600 0 0 0
HNG
4.0
4.0
4.06 4.06 3.97 5,094,200 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
HNM
9.8
9.8
9.70 9.80 9.70 35,300 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
4.7
4.7
4.70 4.70 4.60 45,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.8
23.8
23.79 23.79 23.79 3,000 0 0 0
HPG
26
26
26.09 26.18 26 16,718,800 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.2
62.2
58.33 62.22 58.33 1,200 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.3
4.3
4.18 4.34 4.18 13,610,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.0
49.0
47.30 48.95 47.15 300 0 0 0
HRT
6.9
6.9
6.80 6.90 6.70 36,300 0 0 0
HSG
22.8
22.8
22.80 22.90 22.61 7,205,200 0 0 0
HSI
1.4
1.4
1.40 1.50 1.30 5,000 0 0 0
HSL
5.7
5.7
5.63 5.75 5.63 411,600 0 0 0
HSM
7.7
7.7
9.40 9.40 7.70 5,500 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 400 0 0 0
HSV
8.2
8.2
8 8.20 7.90 287,574 0 0 0
HT1
13.2
13.2
13.10 13.20 13 276,500 0 0 0
HTC
19.3
19.3
19.28 19.28 19.28 0 0 0 0
HTE
3.9
3.9
4 4 3.90 2,400 0 0 0
HTG
30.7
30.7
30.56 30.94 30.56 13,400 0 0 0
HTI
15.1
15.1
15.03 15.39 15.12 14,300 0 0 0
HTL
14.8
14.8
15.16 15.16 14.29 52,100 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 110 0 0 0
HTN
15.3
15.3
15.10 15.50 15.10 934,800 0 0 0
HTP
12.6
12.6
12.50 12.60 12.30 43,600 0 0 0
HTT
1.1
1.1
1.10 1.20 1.10 94,600 0 0 0
HTV
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU4
12
12
11.90 12.20 12 13,600 0 0 0
HU6
7.3
7.3
6.50 7.30 7.30 100 0 0 0
HUB
16.9
16.9
16.21 16.94 16.16 48,900 0 0 0
HUG
35.8
35.8
35.76 35.76 35.76 100 0 0 0
HUT
19.2
19.2
19.30 19.40 19.10 3,181,998 0 0 0
HVA
7.2
7.2
7.70 7.70 7.20 91,300 0 0 0
HVH
5.1
5.1
5.08 5.10 5.06 103,400 0 0 0
HVN
12.9
12.9
12.55 13 12.65 819,000 0 0 0
HVT
62.4
62.4
62.44 62.44 61.95 7,700 0 0 0
HVX
2.9
2.9
2.92 2.99 2.90 12,600 0 0 0
HWS
13.4
13.4
13.39 13.39 13.39 3,600 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
27 27 27 200 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 17,200 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.6
41.6
41.40 41.80 41.50 20,600 0 0 0
ICT
11.4
11.4
11.19 11.53 11.24 11,800 0 0 0
IDC
54.5
54.5
54.54 55.79 54.24 1,938,982 0 0 0
IDI
9.7
9.7
9.75 9.79 9.67 1,465,900 0 0 0
IDJ
6
6
6 6.10 5.90 1,379,799 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
34.3
34.3
34.42 34.42 34.00 9,200 0 0 0
IFS
28.8
28.8
26.95 29.08 26.95 1,310 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.6
13.6
13.68 13.82 13.64 2,142,600 0 0 0
ILA
4.6
4.6
4.40 4.70 4.40 75,173 0 0 0
ILB
28.8
28.8
28.27 29.16 28.27 4,400 0 0 0
ILS
11
11
12.50 12.50 11 800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.2
28.2
28.28 28.28 27.84 23,200 0 0 0
IN4
55.2
55.2
55.16 55.16 55.16 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
46.9
46.9
46.63 46.91 46.63 12,501 0 0 0
IPA
16.6
16.6
16.40 16.70 16.40 499,896 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
IST
31.0
31.0
31.03 31.03 31.03 100 0 0 0
ITA
6.5
6.5
6.36 6.60 6.40 4,068,100 0 0 0
ITC
11.5
11.5
11.45 11.80 11.40 662,900 0 0 0
ITD
9.6
9.6
9.69 9.69 9.47 6,400 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 357,600 0 0 0
IVS
10.3
10.3
10.20 10.30 10.20 46,600 0 0 0
JOS
1.1
1.1
1.10 1.20 1.10 600 0 0 0
JVC
3.6
3.6
3.64 3.65 3.59 578,600 0 0 0
KBC
31.5
31.5
31.05 31.95 31.05 7,946,400 0 0 0
KCB
7.4
7.4
7.48 7.48 7.39 9,600 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.5
57.5
57.37 57.55 57.09 729,500 0 0 0
KDH
31.4
31.4
31.45 31.75 31.35 1,201,300 0 0 0
KDM
17.8
17.8
18.22 18.60 17.76 7,900 0 0 0
KGM
6.9
6.9
6.85 6.94 6.85 19,200 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6.3
6.3
6.27 6.32 6.21 3,958,800 0 0 0
KHP
9.2
9.2
8.94 9.48 8.84 61,400 0 0 0
KHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KHW
26.4
26.4
26.43 26.43 26.43 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
12.2
12.2
12.40 12.50 12.20 4,700 0 0 0
KMR
3.5
3.5
3.51 3.51 3.47 66,400 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.9
39.9
39.70 40 39.70 346,800 0 0 0
KPF
4.8
4.8
4.70 4.78 4.66 158,400 0 0 0
KSB
25.1
25.1
25.39 25.51 25.05 4,783,600 0 0 0
KSD
3.9
3.9
3.70 3.90 3.80 700 0 0 0
KSF
40.3
40.3
40.90 40.90 40 29,500 0 0 0
KSH
0.6
0.6
0.60 0.60 0.50 183,336 0 0 0
KSQ
4.2
4.2
4.60 4.60 4.20 138,100 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
28.1
28.1
28.08 28.08 28.08 0 0 0 0
KTS
43.7
43.7
43.50 43.70 43.70 500 0 0 0
KTT
4.2
4.2
4.10 4.50 4 2,000 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
21.2
21.2
20.01 21.40 21.21 400 0 0 0
L12
4.4
4.4
4.70 4.70 4.40 4,000 0 0 0
L14
42.0
42.0
41.69 42.57 41.88 238,400 0 0 0
L18
40.1
40.1
42.37 42.37 39.83 24,226 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.10 3.20 3.10 28,100 0 0 0
L63
5
5
5 5 5 500 0 0 0
LAF
12.3
12.3
12.40 12.90 12.26 8,700 0 0 0
LAI
24
24
24.05 24.05 24 2,000 0 0 0
LAS
17.1
17.1
17.10 17.19 16.81 817,800 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
21.2
21.2
21.24 21.24 21.10 10,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.64 12.83 12.59 4,931,600 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 53,300 0 0 0
LDG
3.0
3.0
2.89 3 2.90 3,505,700 0 0 0
LDP
13.5
13.5
12.30 13.50 12.20 3,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.6
6.6
6.60 6.60 6.60 500 0 0 0
LG9
6.9
6.9
6.40 7.10 5.30 2,200 0 0 0
LGC
55.9
55.9
55.91 55.91 55.91 0 0 0 0
LGL
4.0
4.0
3.97 3.99 3.90 31,200 0 0 0
LHC
49.4
49.4
49.38 49.38 49.38 0 0 0 0
LHG
33.3
33.3
33.15 34.87 32.91 189,200 0 0 0
LIC
15.7
15.7
15 16 15.20 1,600 0 0 0
LIG
4.2
4.2
4.10 4.30 4.10 848,472 0 0 0
LIX
29.3
29.3
28.98 29.42 28.73 14,300 0 0 0
LKW
29.8
29.8
29.28 29.75 29.28 200 0 0 0
LLM
9.2
9.2
9.20 9.20 9.20 2,002 0 0 0
LM3
2.4
2.4
2.80 3.10 2.40 300 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
2.8
2.8
2.70 2.80 2.70 19,426 0 0 0
LMI
8
8
8 8 8 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 3,601 0 0 0
LPB
18.0
18.0
18.20 18.25 17.80 3,623,000 0 0 0
LPT
6
6
6 6 6 1,000 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.5
8.5
8.80 8.90 8.50 6,422 0 0 0
LSS
10.7
10.7
10.74 10.74 10.60 624,200 0 0 0
LTC
3.9
3.9
4 4.40 3.90 600 0 0 0
LTG
27.1
27.1
27.10 27.20 26.90 257,880 0 0 0
M10
21.2
21.2
21.19 21.48 20.99 2,700 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.20 13.40 12.90 12,301 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
23.5
23.5
23.63 23.63 23.19 16,165,200 0 0 0
MBG
4.9
4.9
4.90 4.90 4.80 481,004 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.7
22.7
22.61 23.11 22.44 2,418,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.77 7.95 7.86 2,300 0 0 0
MCH
105.8
105.8
105.23 106.30 94.79 71,100 0 0 0
MCM
41.6
41.6
41.05 42.03 40.96 75,995 0 0 0
MCO
12.6
12.6
11.50 12.60 12.60 118,700 0 0 0
MCP
39.8
39.8
39.80 39.80 39.80 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.52 10.52 10.52 1,500 0 0 0
MDF
9.6
9.6
9.80 9.80 8.20 1,300 0 0 0
MDG
12.7
12.7
13.60 13.60 12.65 300 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
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.70 6.70 6.40 1,400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.2
25.2
25.10 25.30 25.20 6,200 0 0 0
MGC
4.4
4.4
4.54 4.54 4.44 5,000 0 0 0
MGG
29.9
29.9
32.50 32.50 27.70 2,900 0 0 0
MGR
6.7
6.7
6.70 6.70 6.70 69 0 0 0
MH3
32.1
32.1
32.13 32.13 31.45 7,800 0 0 0
MHC
8.0
8.0
8.02 8.10 8 237,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
13.90 15.90 15 1,200 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.1
17.1
16.94 17.18 16.89 179,200 0 0 0
MKP
27.1
27.1
27.07 27.07 27.07 0 0 0 0
MKV
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.4
11.4
10.70 11.40 11.40 600 0 0 0
MML
28
28
28.80 28.90 28 900 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.1
17.1
16.90 17.10 16.70 129,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 102,301 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
23.4
23.4
28.43 28.43 28.43 10 0 0 0
MSB
11.7
11.7
11.58 11.81 11.54 10,820,600 0 0 0
MSH
40.6
40.6
40.75 41 40.50 67,500 0 0 0
MSN
66.2
66.2
64.90 66.40 65.10 2,714,100 0 0 0
MSR
14
14
14 14.10 13.80 94,500 0 0 0
MST
6.3
6.3
6.30 6.40 6.20 568,700 0 0 0
MTA
3.6
3.6
3.60 3.60 3.50 5,800 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
4.1
4.1
4.10 4.10 4.10 100 0 0 0
MTG
8.8
8.8
8.90 8.90 8.50 6,900 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 4,000 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
18.9
18.9
18.89 20.31 18.89 8,100 0 0 0
MVC
12.5
12.5
12.50 12.80 12.40 18,700 0 0 0
MVN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MWG
45.9
45.9
46.03 46.23 45.44 5,001,500 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14
14
14.18 14.18 14 54,200 0 0 0
NAG
9.1
9.1
9 9.20 9 158,523 0 0 0
NAP
11.7
11.7
11.72 11.82 11.72 200 0 0 0
NAU
10.1
10.1
10.50 10.50 8.60 1,100 0 0 0
NAV
14.8
14.8
13.99 14.75 14.08 7,300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
20.70 20.95 20.60 149,100 0 0 0
NBC
12.1
12.1
12.02 12.12 11.93 139,530 0 0 0
NBE
12.0
12.0
12.13 12.13 12.04 2,100 0 0 0
NBP
12.9
12.9
12.90 13.50 12.90 600 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 100 0 0 0
NBW
22.8
22.8
22.74 22.83 22.83 100 0 0 0
NCG
12.3
12.3
12.50 12.50 12.10 22,571 0 0 0
NCS
24
24
24.30 24.30 23.50 800 0 0 0
NCT
86.6
86.6
85.62 86.57 85.62 1,800 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 7,000 0 0 0
NDN
10.8
10.8
10.70 10.90 10.70 242,300 0 0 0
NDP
23.7
23.7
23.70 23.70 23.70 500 0 0 0
NDT
6.7
6.7
6.70 6.70 6.40 24,200 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.30 1,500 0 0 0
NED
5.3
5.3
5.30 5.40 5.20 108,500 0 0 0
NEM
46.3
46.3
46.30 46.30 46.30 100 0 0 0
NET
78.6
78.6
77.65 79.45 75.85 2,000 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
17.2
17.2
17.10 17.40 16.80 135,500 0 0 0
NHC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
NHH
18.2
18.2
18.20 18.25 18.01 232,400 0 0 0
NHT
11.6
11.6
11.60 11.60 11.55 500 0 0 0
NHV
1.3
1.3
1.20 1.30 1.20 98,200 0 0 0
NJC
20.6
20.6
20.69 20.69 20.60 2,801 0 0 0
NKG
24.6
24.6
24.75 24.90 24.55 5,648,900 0 0 0
NLG
38.9
38.9
38.91 39.75 38.86 3,021,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.41 17.41 17.07 45,200 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
11.5
11.5
11.70 11.70 11 203,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
4.70 5 4.70 4,479,600 0 0 0
NSC
71.7
71.7
71.64 72.22 71.64 13,500 0 0 0
NSH
4.9
4.9
4.90 4.90 4.90 900 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 900 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.2
7.2
7.15 7.25 7.25 100 0 0 0
NT2
25.1
25.1
25.01 25.15 25.01 648,700 0 0 0
NTC
209.2
209.2
209.50 210 209.20 14,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
47.39 50.67 50.67 200 0 0 0
NTL
14.9
14.9
14.66 14.99 14.78 1,163,900 0 0 0
NTP
39.8
39.8
39.68 39.86 39.32 73,800 0 0 0
NTT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
8.8
8.8
8.70 9.26 8.70 3,360 0 0 0
NVB
11.4
11.4
11.50 11.70 11.30 251,150 0 0 0
NVL
17.7
17.7
17.50 18 17.50 35,472,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
8.13 8.13 8 1,500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
12
12
11.60 12 11.60 25,500 0 0 0
OCB
13.1
13.1
13.25 13.33 12.96 3,206,900 0 0 0
OCH
7
7
7 7 6.90 17,300 0 0 0
ODE
44.5
44.5
44.70 44.70 44.30 24,400 0 0 0
OGC
7.4
7.4
7.31 7.39 7.30 306,700 0 0 0
OIL
10.0
10.0
9.87 9.96 9.77 667,700 0 0 0
ONE
5.6
5.6
5.60 5.60 5.40 1,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.78 21.83 21.64 3,000 0 0 0
ORS
14.5
14.5
14.64 14.69 14.38 3,442,900 0 0 0
PAC
30.1
30.1
30.60 30.60 30 108,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.7
22.7
22.67 23.01 22.23 1,868,700 0 0 0
PAP
16.5
16.5
16.50 16.50 16.50 200 0 0 0
PAS
4.1
4.1
4 4.10 3.90 101,600 0 0 0
PAT
89.9
89.9
89.38 89.87 89.28 8,833 0 0 0
PBC
7.5
7.5
7.40 7.50 7.30 63,820 0 0 0
PBP
11.7
11.7
11.60 11.70 11.60 500 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.2
29.2
29.90 29.90 29.05 9,838,400 0 0 0
PCE
17.9
17.9
18.14 18.14 17.68 6,200 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
PCG
6.3
6.3
6.40 6.40 6.30 600 0 0 0
PCH
9
9
9 9 9 1,487 0 0 0
PCM
14.6
14.6
14.60 14.60 14.60 100 0 0 0
PCT
7.7
7.7
7.70 7.70 7.70 8,800 0 0 0
PDB
8.6
8.6
8.57 8.67 8.48 2,900 0 0 0
PDC
5.8
5.8
5.40 5.80 5.40 700 0 0 0
PDN
106.7
106.7
99.75 106.71 99.95 7,600 0 0 0
PDR
26.8
26.8
26.83 27.37 26.70 9,592,200 0 0 0
PDV
9.3
9.3
9.15 9.32 9.07 65,200 0 0 0
PEG
4
4
4 4 4 1,000 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.6
36.6
36.58 36.58 36.58 0 0 0 0
PET
25.5
25.5
25.20 25.55 25.15 395,600 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 74,300 0 0 0
PGB
20
20
20 20 19.79 36,245 0 0 0
PGC
13.4
13.4
13.56 13.61 13.38 19,300 0 0 0
PGD
35.1
35.1
35.13 35.37 35.13 4,200 0 0 0
PGI
21.9
21.9
21.46 21.94 21.94 100 0 0 0
PGN
7.3
7.3
7.80 7.80 7.10 2,800 0 0 0
PGS
27.1
27.1
27.10 27.29 27.10 7,900 0 0 0
PGT
3.9
3.9
4.20 4.20 3.90 4,403 0 0 0
PGV
22.6
22.6
22.55 22.65 22.50 11,600 0 0 0
PHC
6.4
6.4
6.38 6.44 6.40 161,700 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.3
48.3
48.26 48.26 48.26 0 0 0 0
PHP
22.5
22.5
21.94 22.53 22.04 6,000 0 0 0
PHR
55.3
55.3
54 56.50 54.10 512,000 0 0 0
PHS
19.5
19.5
19.57 19.57 19.47 1,115 0 0 0
PIA
23.2
23.2
22.76 23.23 23.23 100 0 0 0
PIC
15.2
15.2
15.22 15.22 15.22 0 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PIT
6.0
6.0
5.90 5.98 5.76 4,300 0 0 0
PIV
1.2
1.2
1.10 1.20 1.10 133,300 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
9.7
9.7
9.54 9.81 9.54 29,300 0 0 0
PLC
31.1
31.1
31.34 31.34 30.95 178,972 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.8
4.8
4.70 4.89 4.66 165,000 0 0 0
PLX
34.0
34.0
33.97 34.02 33.68 516,800 0 0 0
PMB
9.3
9.3
9.17 9.27 9.17 2,800 0 0 0
PMC
74.9
74.9
75.01 75.01 74.91 200 0 0 0
PMG
8.9
8.9
9 9 8.37 3,700 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.1
12.1
11.99 12.08 12.08 100 0 0 0
PMS
25.1
25.1
25.09 25.09 25.00 3,100 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 100 0 0 0
PNC
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
90.0
90.0
90.36 90.36 89.56 463,300 0 0 0
PNP
21.8
21.8
21.77 21.77 21.77 100 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
12.80 12.90 12.80 13,000 0 0 0
POT
16.7
16.7
16.71 16.71 16.71 0 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 0 0 0 0
POW
11.5
11.5
11.40 11.50 11.40 2,896,000 0 0 0
PPC
13.9
13.9
13.75 13.85 13.70 107,500 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
24.8
24.8
24.73 25.02 24.64 42,300 0 0 0
PPP
13.8
13.8
14.96 14.96 13.83 100 0 0 0
PPS
10.5
10.5
10.50 10.50 10.30 48,000 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.8
25.8
26.18 26.18 25.61 7,800 0 0 0
PRE
17.6
17.6
17.57 17.57 17.57 0 0 0 0
PRT
11.5
11.5
10.70 11.50 10.70 1,000 0 0 0
PSB
6.5
6.5
6.10 6.50 6.10 10,300 0 0 0
PSC
10.9
10.9
10.87 10.87 10.87 100 0 0 0
PSD
13.2
13.2
13.09 13.37 13.09 21,500 0 0 0
PSE
10.3
10.3
10.40 10.40 10.30 2,000 0 0 0
PSH
7.6
7.6
7.50 7.68 7.50 324,900 0 0 0
PSI
8.5
8.5
8.40 8.50 8.40 62,200 0 0 0
PSL
11.4
11.4
11.41 11.41 11.41 500 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.5
7.5
7.20 7.60 7.40 45,000 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 8,800 0 0 0
PTB
54.7
54.7
54.73 54.93 54.14 169,000 0 0 0
PTC
5.8
5.8
5.70 5.80 5.70 5,300 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 600 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTI
34.9
34.9
36.30 36.30 34.30 12,129 0 0 0
PTL
4.0
4.0
4 4.04 4 42,400 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.30 8.40 8.40 100 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PTV
4.3
4.3
4.20 4.30 4.30 1,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.70 2.90 2.70 99,300 0 0 0
PVA
0.6
0.6
0.50 0.60 0.50 119,500 0 0 0
PVB
20.7
20.7
20.70 20.90 20.70 159,000 0 0 0
PVC
14.6
14.6
14.30 14.60 14.30 996,400 0 0 0
PVD
28.5
28.5
28.60 28.85 28.40 4,167,100 0 0 0
PVE
2
2
2 2.10 1.90 25,400 0 0 0
PVG
8.2
8.2
8.12 8.21 8.12 35,100 0 0 0
PVH
1.1
1.1
1.20 1.20 1.10 700 0 0 0
PVI
42.9
42.9
42.43 43.00 42.43 11,700 0 0 0
PVM
13.5
13.5
13.50 13.50 13.50 23,000 0 0 0
PVO
5.2
5.2
5.20 5.20 5.20 1,400 0 0 0
PVR
1
1
1 1 1 23,050 0 0 0
PVS
37.2
37.2
37.40 37.70 36.70 4,797,900 0 0 0
PVT
25
25
24.32 25 24.27 5,913,000 0 0 0
PVV
1.8
1.8
1.60 1.80 1.60 25,800 0 0 0
PVX
2.3
2.3
2 2.30 2 1,953,488 0 0 0
PVY
2.8
2.8
3 3 2.50 3,100 0 0 0
PWA
3.7
3.7
3.60 3.70 3.60 17,800 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 300 0 0 0
PXI
2.7
2.7
2.60 2.70 2.50 99,800 0 0 0
PXL
11.2
11.2
11.10 11.40 11.10 310,000 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 18,600 0 0 0
PXS
4.1
4.1
4.10 4.20 4 230,300 0 0 0
PXT
3.7
3.7
3.60 3.70 3.50 27,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
8.8
8.8
8.90 8.90 8.80 361,200 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
28.5
28.5
33.10 33.10 28.50 400 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 300 0 0 0
QNP
36.7
36.7
36.27 36.66 35.54 20,300 0 0 0
QNS
45.5
45.5
45.10 45.76 44.92 1,225,800 0 0 0
QNT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.5
6.5
6.50 6.50 6.50 100 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
QTP
15.2
15.2
15.30 15.40 15.10 106,100 0 0 0
RAL
116.2
116.2
115.76 116.63 114.80 15,400 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.1
16.1
17 17 16.10 200 0 0 0
RCD
2
2
2.10 2.30 2 11,500 0 0 0
RCL
12.2
12.2
11.70 12.20 12 2,100 0 0 0
RDP
8.2
8.2
8.27 8.27 8.10 254,000 0 0 0
REE
50.2
50.2
49.89 51.17 49.89 890,300 0 0 0
RIC
4.1
4.1
4.10 4.10 4 2,200 0 0 0
RTB
22.9
22.9
22.90 22.90 22.90 0 0 0 0
S12
2
2
2 2.10 2 1,000 0 0 0
S4A
36.0
36.0
36.05 36.05 36.05 0 0 0 0
S55
45.5
45.5
45.55 45.55 45.55 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
9.1
9.1
8.67 9.14 8.67 549,300 0 0 0
SAB
56.1
56.1
56.49 56.78 55.90 1,078,900 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAF
49.5
49.5
49.10 49.50 49.50 200 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.64 6.72 6.55 1,391,800 0 0 0
SAS
25.7
25.7
25.72 26.01 25.15 10,000 0 0 0
SAV
13.4
13.4
13.27 13.52 12.68 287,600 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SBA
26.7
26.7
26.77 26.77 26.68 30,600 0 0 0
SBB
15
15
14.20 15 14.20 11,400 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 400 0 0 0
SBG
16.2
16.2
16 16.25 15.90 165,200 0 0 0
SBH
58.7
58.7
58.60 58.70 58.60 322 0 0 0
SBL
7.9
7.9
7.87 7.87 7.87 0 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
7.7
7.7
7.73 7.73 7.73 100 0 0 0
SBS
7.4
7.4
7.30 7.40 7.20 1,636,200 0 0 0
SBT
13.5
13.5
13.35 13.50 13.35 1,606,400 0 0 0
SBV
10.8
10.8
10.80 10.85 10.35 32,200 0 0 0
SC5
19.0
19.0
18.96 18.96 18.96 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 2,000 0 0 0
SCG
66.6
66.6
66.70 66.80 66.30 56,500 0 0 0
SCI
12.5
12.5
12.10 12.60 12.20 156,600 0 0 0
SCJ
4.1
4.1
4.10 4.20 4 24,600 0 0 0
SCL
26.9
26.9
27.90 28.40 25 253,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.18 7.60 7.17 7,982,700 0 0 0
SCS
69.7
69.7
69.86 70.64 69.19 126,900 0 0 0
SCY
13.6
13.6
13.56 13.56 13.56 200 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 123 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 13,800 0 0 0
SD5
7.5
7.5
7.32 7.51 7.32 57,500 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 12,700 0 0 0
SD9
8.5
8.5
8.40 8.50 8.30 23,400 0 0 0
SDA
6.5
6.5
6.40 6.50 6.40 46,900 0 0 0
SDC
7.7
7.7
8.58 8.58 7.73 5,300 0 0 0
SDD
2
2
1.90 2 1.90 22,800 0 0 0
SDG
18
18
18 18 18 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
SDN
29.5
29.5
29.00 29.49 29.49 1,000 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 17,000 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 0 0 0 0
SDY
1
1
1 1 1 3,000 0 0 0
SEA
27.5
27.5
29.50 29.50 26.50 7,100 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 0 0 0 0
SED
17.7
17.7
17.71 17.80 17.71 2,300 0 0 0
SEP
27.6
27.6
27.58 27.58 27.58 0 0 0 0
SFC
20.7
20.7
20.65 20.65 20.65 1,800 0 0 0
SFG
10.0
10.0
9.35 9.98 9.40 87,300 0 0 0
SFI
30.1
30.1
30.18 30.23 30.13 18,400 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12.09 12.09 11.91 18,600 0 0 0
SGC
65.3
65.3
65.33 65.33 65.33 0 0 0 0
SGD
13
13
13 13 13 1 0 0 0
SGH
26.3
26.3
26.29 26.29 26.29 0 0 0 0
SGI
15
15
16 16 15 1,100 0 0 0
SGN
67.9
67.9
67.92 68.40 67.43 54,700 0 0 0
SGP
19.3
19.3
18.90 19.40 18.80 84,900 0 0 0
SGR
20.4
20.4
20.10 20.45 20.10 10,900 0 0 0
SGS
16.6
16.6
17.40 17.40 16.60 5,000 0 0 0
SGT
12.6
12.6
12.70 12.80 12.30 1,400 0 0 0
SHA
4.7
4.7
4.68 4.74 4.59 8,600 0 0 0
SHB
11.4
11.4
11.40 11.59 11.35 21,019,400 0 0 0
SHE
8.9
8.9
8.80 8.90 8.90 200 0 0 0
SHG
3.1
3.1
3.60 3.60 3.10 84,500 0 0 0
SHI
13.9
13.9
13.45 13.90 13.40 172,300 0 0 0
SHN
7.4
7.4
7.40 7.90 6.90 1,600 0 0 0
SHP
31.8
31.8
32.01 32.01 31.04 5,300 0 0 0
SHS
17.9
17.9
17.90 18.10 16.50 11,781,600 0 0 0
SID
12.5
12.5
12.80 12.80 12.50 200 0 0 0
SIV
31.9
31.9
31.79 31.99 31.79 700 0 0 0
SJ1
11.3
11.3
11.54 11.54 11.06 2,600 0 0 0
SJC
12.5
12.5
12.40 13.90 12.50 2,400 0 0 0
SJD
15.2
15.2
15.10 15.20 15.10 92,800 0 0 0
SJE
21
21
20.60 21 21 1,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.1
13.1
13 13.10 13 900 0 0 0
SJM
5.6
5.6
5.70 5.70 5.60 600 0 0 0
SJS
68.9
68.9
69.20 69.60 67.80 56,200 0 0 0
SKG
13.4
13.4
13.32 13.41 13.27 287,700 0 0 0
SKH
28.8
28.8
29 29 28.80 6,200 0 0 0
SKV
44.6
44.6
44.80 45.83 44.62 800 0 0 0
SLS
150
150
150.40 150.50 149.50 11,846 0 0 0
SMA
8.6
8.6
8.43 8.60 8.60 100 0 0 0
SMB
33.4
33.4
33.49 33.49 33.31 1,300 0 0 0
SMC
10.6
10.6
10.50 10.55 10.40 168,600 0 0 0
SMN
13.1
13.1
11.98 13.08 13.08 100 0 0 0
SMT
5.8
5.8
5.40 5.80 5.50 600 0 0 0
SNZ
33.5
33.5
33.50 34 33.40 6,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SPC
12.3
12.3
12 12.30 12 200 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.4
3.4
3.40 3.40 3.20 22,500 0 0 0
SPM
12.1
12.1
12.10 12.10 12.10 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 3.60 3.50 69,478 0 0 0
SRB
2.3
2.3
2.30 2.30 2.30 100 0 0 0
SRC
26.8
26.8
28.79 28.79 26.78 900 0 0 0
SRF
8.9
8.9
8.59 9 8.21 80,100 0 0 0
SRT
6.1
6.1
6.20 6.20 5.40 18,901 0 0 0
SSB
20.5
20.5
20.54 20.59 20.32 1,300,800 0 0 0
SSC
29.1
29.1
31.15 31.15 29.06 1,500 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.5
11.5
11.82 12.38 11.08 11,601 0 0 0
SSH
66.8
66.8
66.60 66.80 66.40 61,805 0 0 0
SSI
35
35
35.10 35.40 34.90 18,037,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.30 515,700 0 0 0
ST8
10.5
10.5
11.10 11.10 10.35 8,188,900 0 0 0
STB
30.8
30.8
31.25 31.40 30.75 20,794,300 0 0 0
STC
19.7
19.7
19.58 19.67 19.67 200 0 0 0
STG
47.6
47.6
47.75 47.75 47.60 200 0 0 0
STH
13.2
13.2
14 14 12.80 42,000 0 0 0
STK
28.4
28.4
28.10 28.50 28.15 36,700 0 0 0
STP
7.8
7.8
7.73 7.82 7.73 1,100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
2 2.20 1.80 4,600 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.7
27.7
27.82 27.82 27.72 600 0 0 0
SVD
2.4
2.4
2.41 2.46 2.41 33,700 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.6
62.6
63.57 63.57 62.60 100 0 0 0
SVN
3.9
3.9
4.10 4.10 3.90 300 0 0 0
SVT
10.5
10.5
10.50 10.50 10.46 400 0 0 0
SWC
26.7
26.7
26.90 26.90 25.50 1,400 0 0 0
SZB
34.2
34.2
35.03 35.03 32.94 8,200 0 0 0
SZC
40.9
40.9
40.35 43.08 40.11 2,078,000 0 0 0
SZE
12.1
12.1
12.10 12.10 11.80 7,800 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
40.7
40.7
40.70 40.70 40.70 100 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
10.8
10.8
10.90 10.90 10.80 1,200 0 0 0
TAL
20.8
20.8
20.82 21.10 20.64 30,303 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
36.2
36.2
36.20 36.44 36.20 1,700 0 0 0
TBD
86
86
91.50 91.50 73.20 3,106 0 0 0
TBH
12.6
12.6
12.60 12.60 12.60 108 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
9.1
9.1
9.04 9.13 8.84 211,200 0 0 0
TCB
18.7
18.7
18.62 18.77 18.38 7,217,800 0 0 0
TCD
6.6
6.6
6.47 6.61 6.38 3,318,700 0 0 0
TCH
13.7
13.7
13.65 13.90 13.60 8,455,600 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.4
36.4
36.19 36.66 36.19 15,000 0 0 0
TCM
38.1
38.1
38.36 38.45 37.91 543,500 0 0 0
TCO
9.5
9.5
9.35 9.48 9.35 39,700 0 0 0
TCR
3.2
3.2
3.20 3.25 3.20 900 0 0 0
TCT
25.5
25.5
23.85 25.50 25 51,300 0 0 0
TCW
26.7
26.7
26.43 26.80 26.43 2,300 0 0 0
TDB
37.2
37.2
36.90 37.19 36.90 2,300 0 0 0
TDC
9.2
9.2
9.05 9.23 9.14 118,500 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.8
3.8
3.75 3.83 3.79 104,700 0 0 0
TDH
4.2
4.2
4.27 4.29 4.21 84,800 0 0 0
TDM
42.4
42.4
42.80 43.50 42.40 3,800 0 0 0
TDN
10.1
10.1
10.03 10.20 10.03 138,500 0 0 0
TDP
27.2
27.2
26.18 27.18 25.91 206,200 0 0 0
TDS
7.6
7.6
7.57 7.57 7.57 0 0 0 0
TDT
7.1
7.1
7.20 7.20 7 50,600 0 0 0
TDW
42.9
42.9
44.52 44.52 42.90 100 0 0 0
TED
37.5
37.5
37.55 37.55 37.55 300 0 0 0
TEG
9.3
9.3
9.45 9.45 9.25 19,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9
9
9.10 9.10 9 38,900 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 1,647 0 0 0
TH1
3.3
3.3
3.30 3.30 3.30 146 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.3
35.3
35.70 35.70 35.10 10,317 0 0 0
THG
34.3
34.3
34.13 34.43 34.17 24,600 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 300 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.8
11.8
11.76 11.76 11.57 10,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.1
23.1
23.18 23.18 23.08 5,720 0 0 0
TIE
8
8
8 8 8 111 0 0 0
TIG
12.2
12.2
11.90 12.40 11.90 2,359,383 0 0 0
TIN
10.8
10.8
10.81 10.91 10.81 4,700 0 0 0
TIP
24.6
24.6
24.35 25.09 24.30 488,000 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 29,100 0 0 0
TIX
32.0
32.0
32.03 32.03 32.03 0 0 0 0
TJC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.6
7.6
7.80 7.90 7.40 451,390 0 0 0
TKU
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TL4
5.2
5.2
5.80 5.80 5.20 5,000 0 0 0
TLD
5.3
5.3
5.36 5.36 5.31 135,800 0 0 0
TLG
45.6
45.6
45.28 45.62 45.18 119,400 0 0 0
TLH
8.2
8.2
8.18 8.20 8 437,600 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
56.7
56.7
56.73 58.29 56.73 58,013 0 0 0
TMC
8.7
8.7
8.52 8.71 8.71 100 0 0 0
TMP
74
74
76.50 76.50 74 4,800 0 0 0
TMS
46.5
46.5
46.53 46.53 46.53 3,900 0 0 0
TMT
15.4
15.4
15.20 15.40 15.20 200 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.11 9.11 9.11 0 0 0 0
TN1
12.2
12.2
12.15 12.15 12.06 700 0 0 0
TNA
5.6
5.6
5.56 5.58 5.52 47,500 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
56.7
56.7
56.70 56.70 56.70 0 0 0 0
TNG
19.0
19.0
19.16 19.25 18.25 1,274,400 0 0 0
TNH
18.0
18.0
18.00 18.14 17.95 181,900 0 0 0
TNI
2.8
2.8
2.73 2.76 2.71 74,600 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.7
2.7
2.80 2.80 2.60 16,400 0 0 0
TNT
4.6
4.6
4.58 4.64 4.50 304,700 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOP
1.6
1.6
1.50 1.60 1.60 21,900 0 0 0
TOS
40.9
40.9
40.99 40.99 40.80 19,300 0 0 0
TOT
16.0
16.0
16.07 16.07 15.12 1,800 0 0 0
TOW
16.1
16.1
15.29 16.12 15.29 200 0 0 0
TPB
18.4
18.4
18.34 18.54 18.29 14,361,000 0 0 0
TPC
6.0
6.0
5.65 6.04 5.60 1,000 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
10
10
10 10 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
78.1
78.1
78.04 79.01 78.14 600 0 0 0
TRC
36
36
34.50 36 34 2,700 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
4.7
4.7
4.70 4.80 4.70 3,200 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
43.3
43.3
42.55 43.44 41.56 10,300 0 0 0
TSC
3.6
3.6
3.60 3.64 3.59 444,800 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 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 301 0 0 0
TTA
8.4
8.4
8.43 8.50 8.26 468,000 0 0 0
TTC
11.8
11.8
12.58 12.58 11.73 1,200 0 0 0
TTD
81.4
81.4
68.29 81.38 68.29 200 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 100 0 0 0
TTF
4.5
4.5
4.42 4.55 4.39 2,199,700 0 0 0
TTH
4.6
4.6
4.70 4.90 4.50 862,200 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
8.1
8.1
8.16 8.16 7.97 50,000 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35
35
36 36.90 34.90 400 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 3,200 0 0 0
TV1
22.4
22.4
23.29 23.29 22.41 6,903 0 0 0
TV2
41.6
41.6
41.90 42 41.30 518,100 0 0 0
TV3
11.3
11.3
11.30 11.30 11.30 22,400 0 0 0
TV4
12.8
12.8
13 13 12.70 2,200 0 0 0
TV6
4
4
4 4 4 300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.8
7.8
7.78 8.10 7.66 1,272,000 0 0 0
TVC
8.3
8.3
7.90 8.60 8.20 1,519,900 0 0 0
TVD
13.4
13.4
13.29 13.48 13.29 59,800 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
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.30 6.30 6.20 201,066 0 0 0
TVS
19.6
19.6
19.32 19.77 19.32 58,300 0 0 0
TVT
15.7
15.7
15.49 15.68 15.11 2,500 0 0 0
TW3
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TXM
4.5
4.5
4.40 4.70 4.40 600 0 0 0
TYA
9.8
9.8
9.76 9.76 9.76 200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.9
9.9
9.80 9.90 9.70 7,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.7
36.7
36.80 37 36.65 13,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
7.30 7.60 7.60 100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 600 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 250 0 0 0
V11
0.4
0.4
0.40 0.50 0.40 12,100 0 0 0
V12
11.6
11.6
12.36 12.36 11.50 500 0 0 0
V21
7.2
7.2
7.20 7.20 7.10 9,600 0 0 0
VAB
8
8
8 8.10 7.90 1,205,440 0 0 0
VAF
12.2
12.2
12.24 12.38 12.15 5,900 0 0 0
VAV
36.0
36.0
36.03 36.03 36.03 100 0 0 0
VBB
10.5
10.5
10.70 10.70 10.40 29,349 0 0 0
VBC
18.1
18.1
17.63 19.38 18.09 1,600 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VC1
8.7
8.7
8.40 8.70 8.60 300 0 0 0
VC2
10.4
10.4
10.10 10.50 10.10 384,918 0 0 0
VC3
25.4
25.4
25.36 25.80 25.09 478,500 0 0 0
VC6
12.4
12.4
12.97 13.59 12.44 2,800 0 0 0
VC7
12.5
12.5
12.20 12.70 12.10 566,200 0 0 0
VC9
5
5
5 5.10 5 30,500 0 0 0
VCA
9.0
9.0
9.30 9.30 8.97 4,600 0 0 0
VCB
89.6
89.6
89.90 90.20 89.50 734,100 0 0 0
VCC
10.7
10.7
10.74 10.74 10.55 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.6
184.6
184.20 188.50 184.30 300 0 0 0
VCG
22.7
22.7
22.68 23.04 22.59 7,588,400 0 0 0
VCI
34.3
34.3
34.42 34.65 34.16 5,959,300 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
VCR
23.2
23.2
23.30 23.30 23.20 7,700 0 0 0
VCS
59.7
59.7
60.03 60.72 59.74 168,166 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 100 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
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VDN
12.8
12.8
12.82 12.82 12.82 100 0 0 0
VDP
32.1
32.1
32.12 32.12 32.12 1,000 0 0 0
VDS
16.3
16.3
16.37 16.68 16.23 796,600 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.70 4.70 4.30 800 0 0 0
VE9
2.1
2.1
2.10 2.10 2 5,000 0 0 0
VEA
37.3
37.3
37.20 37.30 37.10 257,400 0 0 0
VEC
8.6
8.6
8.60 8.60 8.50 10,400 0 0 0
VEF
144.7
144.7
145.50 146 143.20 6,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
30.16 30.86 25.97 12,800 0 0 0
VFC
59.6
59.6
59.60 59.60 59.60 100 0 0 0
VFG
56.2
56.2
52.64 56.23 52.54 147,300 0 0 0
VFR
13.7
13.7
13.50 13.50 13.50 17 0 0 0
VGC
53
53
52.10 53.50 52.10 719,000 0 0 0
VGG
33.0
33.0
33.15 33.25 32.78 3,200 0 0 0
VGI
27.5
27.5
27.60 27.70 27.30 534,714 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.2
28.2
28.19 28.39 28.19 600 0 0 0
VGS
21.9
21.9
22 22.19 21.81 660,800 0 0 0
VGT
11.6
11.6
11.68 11.68 11.48 177,561 0 0 0
VGV
30
30
30 30 30 1,000 0 0 0
VHC
64.7
64.7
63.83 65.38 63.63 703,200 0 0 0
VHD
11.8
11.8
11.70 11.80 11.70 600 0 0 0
VHE
3
3
3 3.10 2.90 124,000 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 1,233,100 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 220 0 0 0
VHL
12.8
12.8
13.90 13.90 12.80 100 0 0 0
VHM
42.7
42.7
41.95 42.80 41.95 6,024,400 0 0 0
VIB
18.3
18.3
18.34 18.51 18.14 5,228,100 0 0 0
VIC
44.0
44.0
42.55 44.15 42.50 4,992,200 0 0 0
VID
5.0
5.0
4.94 5.10 4.94 2,300 0 0 0
VIE
5
5
5 5 5 200 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 500 0 0 0
VIG
7.6
7.6
7.60 7.70 7.60 186,700 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 1 0 0 0
VIN
20.4
20.4
18.51 18.51 18.51 15 0 0 0
VIP
10.6
10.6
10.51 10.55 10.41 147,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 58 0 0 0
VIT
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VIW
12
12
12 12 12 100 0 0 0
VIX
15.1
15.1
14.97 15.23 14.93 21,892,500 0 0 0
VJC
105.3
105.3
104.50 105.30 104.40 635,300 0 0 0
VLA
19
19
19 19 19 0 0 0 0
VLB
35.7
35.7
35.94 36.04 35.65 58,800 0 0 0
VLC
16.2
16.2
16.10 16.40 16.10 338,900 0 0 0
VLF
1
1
1 1.10 1 28,500 0 0 0
VLG
4.8
4.8
4.80 4.90 4.70 38,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.3
20.3
20.27 20.27 20.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.6
7.6
7.45 7.64 7.45 5,200 0 0 0
VMD
17.4
17.4
17.90 17.90 17.20 2,800 0 0 0
VMG
3.2
3.2
3.30 3.50 3.20 15,200 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
11.5
11.5
11.18 11.47 11 5,300 0 0 0
VNB
9.7
9.7
9.60 9.80 9.50 67,900 0 0 0
VNC
44.6
44.6
47.17 47.17 43.99 3,100 0 0 0
VND
19.7
19.7
19.54 19.96 19.54 32,052,200 0 0 0
VNE
6.3
6.3
6.30 6.36 6.29 116,400 0 0 0
VNF
8.0
8.0
7.89 7.99 7.89 7,700 0 0 0
VNG
8.9
8.9
8.92 9.30 8.89 9,200 0 0 0
VNH
2.4
2.4
2.30 2.40 2.30 65,300 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.3
13.3
13.12 13.31 13.08 7,000 0 0 0
VNM
69.1
69.1
66.74 69.40 66.64 11,114,600 0 0 0
VNP
11.8
11.8
11.80 12 11.80 6,700 0 0 0
VNR
22.7
22.7
22.69 22.69 22.69 7,900 0 0 0
VNS
11.7
11.7
11.64 11.69 11.64 9,600 0 0 0
VNT
34
34
40.50 40.50 34 700 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
600
600
600 600 599.50 1,553 0 0 0
VOC
20.0
20.0
19.83 20.02 19.74 10,600 0 0 0
VOS
12.2
12.2
12.05 12.35 11.95 1,309,400 0 0 0
VPA
3.2
3.2
3.10 3.20 3.10 1,538 0 0 0
VPB
18.8
18.8
18.80 18.94 18.71 7,324,700 0 0 0
VPD
23.3
23.3
22.98 23.26 23.17 6,100 0 0 0
VPG
17.1
17.1
16.90 17.10 16.81 1,136,900 0 0 0
VPH
8.0
8.0
7.79 8.05 7.85 162,800 0 0 0
VPI
48.3
48.3
48.17 48.25 48 883,300 0 0 0
VPR
16.9
16.9
16.86 16.86 16.86 0 0 0 0
VPS
9.3
9.3
9.30 9.31 9.31 3,300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
VRE
22.5
22.5
22.10 22.70 22.05 8,591,500 0 0 0
VRG
32.3
32.3
32.26 32.35 31.73 38,200 0 0 0
VSA
20.7
20.7
20.69 20.78 20.69 1,500 0 0 0
VSC
20.9
20.9
20.28 21.12 20.28 4,664,200 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 1,800 0 0 0
VSF
38
38
38 38 38 400 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 2,200 0 0 0
VSH
47.5
47.5
48.40 48.40 47.45 30,000 0 0 0
VSI
17.3
17.3
17.35 17.35 17.30 1,000 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 700 0 0 0
VSN
19.7
19.7
19.42 19.71 19.42 200 0 0 0
VST
3
3
3 3.10 2.90 19,600 0 0 0
VTA
3.5
3.5
3.50 3.90 3.20 1,200 0 0 0
VTB
10.6
10.6
10.40 10.70 10.55 10,100 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 201 0 0 0
VTD
8.3
8.3
8.40 8.50 8.30 42,650 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 0 0 0 0
VTG
9.7
9.7
11.40 11.40 9.70 1,000 0 0 0
VTH
7.6
7.6
7.40 7.60 7.60 100 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 3.70 100 0 0 0
VTK
40.3
40.3
40.24 40.34 39.75 18,796 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.8
9.8
9.82 9.92 9.77 134,200 0 0 0
VTP
68.2
68.2
68.50 69.60 68.20 572,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.7
22.7
22.80 23 22 35,819 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4.10 4.10 4 400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 246,837 0 0 0
VUA
19.6
19.6
18.90 19.90 18.90 5,300 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 100 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
182.7
182.7
178.99 182.70 182.70 200 0 0 0
WSB
48.4
48.4
48.69 48.69 48.03 500 0 0 0
WSS
6.1
6.1
6.10 6.20 6.10 4,900 0 0 0
WTC
13.5
13.5
13 13.50 13.50 100 0 0 0
X20
12.1
12.1
11.20 12.30 12.10 2,100 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
18.6
18.6
18.60 18.60 18.60 0 0 0 0
XHC
17.6
17.6
20.50 20.50 17.60 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.30 7.40 7.20 8,600 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XPH
4.8
4.8
4.80 4.80 4.80 292 0 0 0
YBM
8.6
8.6
8.59 8.59 8.59 300 0 0 0
YEG
10.5
10.5
10.60 10.75 10.45 803,700 0 0 0
^BB
248.9
248.9
248.53 250.09 246.24 742,412 0 0 0
^BDS
911.2
911.2
897.05 919.23 895.06 6,781,972 0 0 0
^BH
1,130.1
1,130.1
1,110.39 1,136.90 1,107.93 520,765 0 0 0
^BL
2,343
2,343
2,323.75 2,359.22 2,314.88 3,311,038 0 0 0
^CAOSU
266.1
266.1
264.07 270.24 261.58 1,162,272 0 0 0
^CBTS
1,806.6
1,806.6
1,791.40 1,821.82 1,783.57 765,385 0 0 0
^CK
1,437.8
1,437.8
1,436.22 1,456.54 1,421.25 11,683,418 0 0 0
^CNTT
4,326.4
4,326.4
4,283.66 4,328.85 4,269.69 1,761,565 0 0 0
^CSSK
1,922.3
1,922.3
1,927 1,937.18 1,911.43 103,064 0 0 0
^DAUKHI
638.6
638.6
633.61 641.93 631.40 1,740,344 0 0 0
^DNP
740.6
740.6
739.58 751.93 737.66 2,323,772 0 0 0
^DUOCPHAM
3,416.6
3,416.6
3,411.33 3,445.98 3,380.08 1,325,808 0 0 0
^DVLTAUGT
114.8
114.8
115.01 116.18 113.68 16,099 0 0 0
^DVTVHT
875.3
875.3
884.58 887.52 867.31 376,434 0 0 0
^GELEX
1,127.3
1,127.3
1,115.56 1,141.10 1,114.09 8,040,455 0 0 0
^GIAODUC
933.5
933.5
924.55 936.80 914.69 37,328 0 0 0
^HASTC
233.0
233.0
232.75 234.32 230.20 67,083,187 0 0 0
^HK
743.7
743.7
725.59 747.73 720.40 519,435 0 0 0
^KK
709.3
709.3
711.85 720.61 703.74 3,846,882 0 0 0
^LARGECAP
2,016.8
2,016.8
2,001.11 2,028.25 1,984.69 4,376,497 0 0 0
^LOUIS
416.5
416.5
416.14 418.89 411.09 249,354 0 0 0
^MIDCAP
815.7
815.7
812.94 825.85 808.44 7,342,158 0 0 0
^NANGLUONG
1,051.2
1,051.2
1,043.69 1,061.96 1,038.24 801,740 0 0 0
^NH
1,680.8
1,680.8
1,684.18 1,693.30 1,668.04 5,997,879 0 0 0
^NHUA
1,101.6
1,101.6
1,099.82 1,114.50 1,094.05 751,442 0 0 0
^NLN
86.1
86.1
87.93 88.60 85.10 13,443,828 0 0 0
^PHANBON
2,849.2
2,849.2
2,834.54 2,886.84 2,806.94 2,980,169 0 0 0
^SMALLCAP
858.5
858.5
859.02 868.22 849.35 1,474,907 0 0 0
^SPCS
725.2
725.2
736.32 751.86 718.67 514,366 0 0 0
^SXHGD
651.9
651.9
651.30 659.55 641.77 607,679 0 0 0
^SXNHC
1,771.7
1,771.7
1,709.70 1,780.90 1,699.93 5,175,142 0 0 0
^SXPT
1,375.5
1,375.5
1,377.07 1,381.50 1,365.39 364,357 0 0 0
^SXTBMM
187.6
187.6
186.11 188.09 185.09 102,293 0 0 0
^TBD
1,160.2
1,160.2
1,150.21 1,170.26 1,144.87 10,562,931 0 0 0
^TCK
178.9
178.9
176.03 180.57 175.95 642,102 0 0 0
^THEP
2,695.2
2,695.2
2,704.37 2,713.99 2,692.59 15,129,936 0 0 0
^TI
890.8
890.8
884.25 898.65 882.13 1,012,536 0 0 0
^TPDU
1,916.1
1,916.1
1,882.41 1,927.04 1,875.19 5,394,858 0 0 0
^UPCOM
90.1
90.1
90.06 90.21 89.61 40,254,130 0 0 0
^VLXD
3,348.1
3,348.1
3,360.21 3,373.31 3,345.23 14,040,084 0 0 0
^VN30
1,224.5
1,224.5
1,220.57 1,224.54 1,217.46 209,159,300 0 0 0
^VNINDEX
1,209.7
1,209.7
1,204.90 1,210.25 1,204.29 783,875,499 0 0 0
^VTKB
631.5
631.5
623.62 633.92 622.16 1,009,084 0 0 0
^XD
987.1
987.1
988.16 1,001.28 980.92 3,197,888 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |