DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/02/2024

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 23/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
39.6
39.6
39.64 39.64 39.64 101 0 0 0
AAA
10.8
10.8
11.15 11.25 10.70 6,690,300 0 0 0
AAH
17.6
17.6
17.50 17.60 17.50 105,700 0 0 0
AAM
9.3
9.3
9.20 9.60 9.28 6,100 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 1,596,685 0 0 0
AAT
5.5
5.5
5.49 5.67 5.45 542,400 0 0 0
AAV
3.9
3.9
4.10 4.10 3.90 467,105 0 0 0
ABB
8.4
8.4
8.40 8.60 8.30 4,788,089 0 0 0
ABC
12.6
12.6
12.94 12.94 12.46 6,300 0 0 0
ABI
24.6
24.6
24.94 25.04 24.46 103,800 0 0 0
ABR
11.3
11.3
11.46 11.46 11.20 4,300 0 0 0
ABS
6.0
6.0
6.14 6.31 6.02 1,050,500 0 0 0
ABT
33.1
33.1
33.06 33.06 33.06 400 0 0 0
ABW
10.4
10.4
10.80 10.90 10.40 638,405 0 0 0
ACB
22.9
22.9
23.23 23.86 22.93 25,975,600 0 0 0
ACC
12.2
12.2
12.10 12.15 12 26,100 0 0 0
ACE
34.1
34.1
34.33 34.33 34.15 300 0 0 0
ACL
12.6
12.6
12.30 12.60 12.30 104,400 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 923,418 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
81.5
81.5
83 84 81 290,200 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 100 0 0 0
ADG
19.9
19.9
20 20 19.85 1,000 0 0 0
ADS
11.9
11.9
12.18 12.32 11.82 584,100 0 0 0
AFX
9.3
9.3
9 9.40 9 312,900 0 0 0
AG1
7.3
7.3
6.82 7.31 7.31 400 0 0 0
AGG
19.2
19.2
19.60 19.64 19.20 355,600 0 0 0
AGP
25
25
24.11 25 24.11 9,700 0 0 0
AGR
16.6
16.6
17.15 17.30 16.15 2,619,000 0 0 0
AIC
13.6
13.6
13.70 13.90 13.60 1,600 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
4
4
4.10 4.10 3.90 6,900 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8
8
8.20 8.20 8 1,200 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 100 0 0 0
AMS
10.1
10.1
10.01 10.49 9.91 30,700 0 0 0
AMV
4
4
4.20 4.30 4 2,135,509 0 0 0
ANT
9.9
9.9
9.90 9.90 9.60 32,703 0 0 0
ANV
31.1
31.1
31.05 32 30.95 3,665,700 0 0 0
APF
47.8
47.8
47.39 48.03 47.31 22,700 0 0 0
APG
13.9
13.9
14.15 14.25 13.75 679,900 0 0 0
APH
8.4
8.4
8.66 8.70 8.30 1,045,400 0 0 0
API
5.3
5.3
5.40 5.50 5.20 260,845 0 0 0
APP
4.4
4.4
4.30 4.40 4.30 5,400 0 0 0
APS
6.2
6.2
6.40 6.40 6.20 525,757 0 0 0
APT
3.1
3.1
2.70 3.10 3 300 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21.3
21.3
20.60 21.25 20.60 800 0 0 0
ASM
9.7
9.7
10 10.18 9.64 2,715,800 0 0 0
ASP
5.0
5.0
5.01 5.04 4.98 49,600 0 0 0
AST
56.9
56.9
56.47 57.65 56.47 55,500 0 0 0
ATA
1.1
1.1
1 1.10 1 38,000 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 26,320 0 0 0
ATG
3.2
3.2
2.90 3.30 2.70 156,100 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
58
58
58.30 58.30 56.20 4,913 0 0 0
BAB
12.6
12.6
12.70 12.70 12.40 14,700 0 0 0
BAF
17.5
17.5
17.72 17.75 17.44 2,490,100 0 0 0
BAL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BAX
41.3
41.3
41.38 41.77 41.28 4,900 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 300 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
11
11
11 11 11 0 0 0 0
BCA
23.2
23.2
23.30 23.30 21.90 587,587 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
10 10.10 9.70 618,762 0 0 0
BCE
6
6
6.10 6.10 6 53,000 0 0 0
BCF
26.0
26.0
26.05 26.05 26.05 0 0 0 0
BCG
7.6
7.6
7.87 7.94 7.58 7,478,000 0 0 0
BCM
63.3
63.3
65.10 65.60 63.30 1,431,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
9.6
9.6
10 10 9.60 1,900 0 0 0
BCR
5.7
5.7
6.02 6.02 5.63 3,666,660 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.7
11.7
11.71 11.71 11.71 0 0 0 0
BDG
28.6
28.6
28.69 29.34 28.41 6,600 0 0 0
BDT
12.9
12.9
13.20 13.20 12.90 88,900 0 0 0
BDW
20.2
20.2
19.98 20.17 19.98 3,100 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
24.4
24.4
25.00 25.28 24.29 238,600 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 6,500 0 0 0
BHA
16.2
16.2
12.58 16.22 12.58 1,200 0 0 0
BHC
2
2
2 2 2 200 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19.2
19.2
19.50 22.20 19.20 3,008 0 0 0
BHN
37.6
37.6
37.62 37.62 37.52 800 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
27.1
27.1
27.52 27.57 26.80 67,000 0 0 0
BID
52
52
49.75 53.20 49.30 6,935,200 0 0 0
BIG
8.3
8.3
8.40 8.40 8.20 71,500 0 0 0
BKC
7.3
7.3
7.30 7.30 7.20 1,100 0 0 0
BKG
4.2
4.2
4.18 4.19 4.15 72,600 0 0 0
BLI
11
11
10.90 11 10.70 33,900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
31.9
31.9
31.88 31.88 31.88 310 0 0 0
BMC
18.3
18.3
18.36 18.55 17.99 59,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.2
9.2
8.90 9.60 9 6,700 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
22.1
22.1
22.47 22.52 22.12 412,800 0 0 0
BMJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
109.6
109.6
104.37 110.53 105.03 490,300 0 0 0
BMS
9.6
9.6
9.64 9.73 9.45 165,800 0 0 0
BMV
12.7
12.7
12.70 12.70 12.70 6,700 0 0 0
BNA
12.2
12.2
12.50 12.60 12.10 213,870 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.30 3.50 3.10 1,975,700 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 1,000 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
BRC
12.7
12.7
12.90 13.36 12.72 11,800 0 0 0
BRR
17.0
17.0
16.95 17.14 16.95 1,300 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
19.1
19.1
19 19.10 19 5,300 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
11.1
11.1
11 11.80 11.10 10,000 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
47.2
47.2
48 48.64 47.18 1,075,600 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
10.5
10.5
7.79 10.54 7.79 201 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.54 3,000 0 0 0
BSR
19.3
19.3
19.70 19.70 19 7,896,552 0 0 0
BST
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BT1
12.4
12.4
12.42 12.42 12.42 100 0 0 0
BTD
21.1
21.1
21.12 21.12 21.12 100 0 0 0
BTG
7.3
7.3
7.30 7.30 7.30 1 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.9
2.9
2.90 2.90 2.80 7,900 0 0 0
BTP
15.1
15.1
15.02 15.10 14.93 89,600 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 35,900 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 100 0 0 0
BTV
12
12
12 12 12 600 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
9.91 10.18 9.82 1,495,317 0 0 0
BVG
2.3
2.3
2.40 2.40 2.30 31,700 0 0 0
BVH
42.0
42.0
42.15 42.85 41.85 627,200 0 0 0
BVL
12.6
12.6
12.59 12.59 12.59 0 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 12,600 0 0 0
BVS
25.7
25.7
26.40 26.70 25.50 455,400 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.9
37.9
37.98 38.25 37.89 178,500 0 0 0
BWS
28.5
28.5
26.78 28.53 26.78 753 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 11 0 0 0
C32
19.0
19.0
18 19.25 18 270,700 0 0 0
C47
6.9
6.9
6.96 6.99 6.85 86,600 0 0 0
C4G
11.5
11.5
11.70 11.80 11.50 1,511,197 0 0 0
C69
7.6
7.6
8 8.10 7.50 1,092,624 0 0 0
C92
3.1
3.1
3 3.10 3 3,600 0 0 0
CAB
10.1
10.1
12.06 12.06 10.13 1,000 0 0 0
CAD
0.7
0.7
0.60 0.70 0.60 27,245 0 0 0
CAG
7.2
7.2
7.07 7.17 6.68 17,300 0 0 0
CAN
58.5
58.5
53.61 58.49 58.49 200 0 0 0
CAP
52.9
52.9
52.86 52.92 52.67 22,100 0 0 0
CAR
22.2
22.2
22.40 22.60 22.20 5,200 0 0 0
CAT
16.1
16.1
16.06 16.06 16.06 3,100 0 0 0
CAV
66.3
66.3
66.48 66.76 66.29 700 0 0 0
CBI
7
7
7 7 7 400 0 0 0
CBS
31.3
31.3
31.70 31.70 31.10 16,000 0 0 0
CC1
15.4
15.4
15.60 15.70 15.40 18,500 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
CCI
24.4
24.4
24.40 24.40 24.40 2,000 0 0 0
CCL
8.7
8.7
8.96 9.30 8.70 866,300 0 0 0
CCM
30.2
30.2
30.21 30.21 30.21 0 0 0 0
CCP
15
15
15 15 15 0 0 0 0
CCR
10.5
10.5
10.63 10.72 10.53 2,400 0 0 0
CCT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.25 20.40 20 552,600 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
27.4
27.4
27.30 27.39 27.39 100 0 0 0
CDO
1.2
1.2
1.10 1.20 1.20 311,000 0 0 0
CDP
10.4
10.4
10.45 10.45 10.45 300 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.6
5.6
5.70 5.80 5.40 468,500 0 0 0
CEO
20.2
20.2
20.48 20.67 20 10,830,509 0 0 0
CET
6
6
5.90 6 5.40 4,800 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 4,200 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
26.5
26.5
26.54 26.69 26.16 60,400 0 0 0
CHS
9.4
9.4
9.39 9.39 9.39 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.2
11.2
11.60 11.60 10.90 30,320 0 0 0
CID
11.1
11.1
9.70 11.13 9.70 400 0 0 0
CIG
6.2
6.2
6.20 6.23 6.13 102,200 0 0 0
CII
17.5
17.5
18.36 18.50 17.45 16,444,000 0 0 0
CIP
3
3
3.10 3.10 3 300 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
20.9
20.9
20.90 21 20.60 20,400 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.8
36.8
37.05 38.00 36.67 5,100 0 0 0
CLH
24.9
24.9
24.99 24.99 24.71 11,100 0 0 0
CLL
38.5
38.5
38.01 38.53 38.11 4,200 0 0 0
CLM
65.4
65.4
65.42 65.42 65.42 0 0 0 0
CLX
13.9
13.9
14.14 14.24 13.85 97,200 0 0 0
CMC
6
6
6 6 6 0 0 0 0
CMD
17.4
17.4
17.31 17.40 17.31 3,000 0 0 0
CMF
185.9
185.9
185.87 185.87 185.87 100 0 0 0
CMG
39.9
39.9
40.05 40.20 39.75 80,200 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 1,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6
6
6 6 6 1,600 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
16.2
16.2
16.10 16.90 16.10 289,300 0 0 0
CMT
23.3
23.3
21.47 24.27 21.47 110,900 0 0 0
CMV
8.8
8.8
8.90 8.90 8.70 1,200 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.7
8.7
8.78 9.07 8.74 1,257,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.60 29.60 29.40 6,000 0 0 0
CNG
28.8
28.8
29.60 29.70 28.50 272,400 0 0 0
CNT
15.8
15.8
16.04 16.12 15.81 5,200 0 0 0
COM
35.1
35.1
34.64 35.12 35.02 1,400 0 0 0
CPA
6
6
6 6 6 9 0 0 0
CPC
15.1
15.1
14.97 15.52 14.97 3,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.9
2.9
3.40 3.40 2.90 2,000 0 0 0
CQN
27.7
27.7
27.69 27.69 27.69 0 0 0 0
CQT
9.4
9.4
9.38 9.38 9.38 100 0 0 0
CRC
7.3
7.3
7.45 7.49 7.21 214,900 0 0 0
CRE
8.5
8.5
8.82 8.82 8.50 1,021,100 0 0 0
CSC
23.7
23.7
23.92 24.17 23.50 48,342 0 0 0
CSI
29
29
29.70 30 28.80 26,200 0 0 0
CSM
12.2
12.2
12.35 12.55 12.20 48,800 0 0 0
CST
19.2
19.2
19.49 19.58 19.12 78,774 0 0 0
CSV
21.6
21.6
22.66 22.93 21.60 1,569,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.4
7.4
7.40 7.40 7.40 1,603 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
65.8
65.8
68.80 68.90 65.80 3,906,000 0 0 0
CTF
30
30
30 30 29.85 61,300 0 0 0
CTG
35.2
35.2
35.70 37.15 35 25,763,100 0 0 0
CTI
15.9
15.9
16.50 16.60 15.70 1,088,600 0 0 0
CTP
3.8
3.8
3.70 3.90 3.80 43,300 0 0 0
CTR
98.2
98.2
99.30 100.20 97.50 308,600 0 0 0
CTS
29.9
29.9
30.80 31.30 29.90 2,503,600 0 0 0
CTT
16.4
16.4
15.94 16.41 16.41 500 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.50 3.60 3.30 579,361 0 0 0
CVT
33
33
33 33 33 0 0 0 0
CX8
9
9
8.80 9.10 8.80 700 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.80 12.80 12.80 500 0 0 0
D17
49.1
49.1
47.44 49.06 47.44 607 0 0 0
D2D
35.2
35.2
34.75 35.80 34.80 60,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.40 18.40 18.11 1,200 0 0 0
DAE
12.9
12.9
12.89 12.89 12.89 0 0 0 0
DAG
3.3
3.3
3.33 3.50 3.26 818,400 0 0 0
DAH
4.3
4.3
4.38 4.44 4.25 187,200 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
DAT
8.8
8.8
8.77 8.82 8.73 2,200 0 0 0
DBC
24.5
24.5
25.89 26.07 24.52 13,365,300 0 0 0
DBD
43.1
43.1
43.20 43.44 42.88 60,500 0 0 0
DBM
24.6
24.6
24.63 24.63 23.88 5,200 0 0 0
DBT
10.8
10.8
10.79 11.14 10.79 19,300 0 0 0
DC2
4.7
4.7
4.60 4.90 4.60 15,800 0 0 0
DC4
10.1
10.1
10.23 10.45 10.14 250,400 0 0 0
DCF
44
44
50.60 50.60 37.40 21,100 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
24.2
24.2
24.45 24.45 24.15 14,700 0 0 0
DCM
31.3
31.3
32.65 32.69 30.84 11,961,900 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 110,679 0 0 0
DDG
5.3
5.3
5.50 5.50 5.30 517,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.10 1.30 1.20 11,000 0 0 0
DDN
7.5
7.5
7.80 7.80 7.40 20,241 0 0 0
DDV
10.7
10.7
11.07 11.26 10.48 1,828,700 0 0 0
DFC
16.5
16.5
15.61 16.53 15.61 1,500 0 0 0
DFF
9.1
9.1
8.30 9.10 8.20 17,000 0 0 0
DGC
100
100
101.20 103.40 99.60 4,435,100 0 0 0
DGT
5.5
5.5
5.80 5.80 5.40 555,605 0 0 0
DGW
41.6
41.6
42.72 42.80 41.12 3,308,900 0 0 0
DHA
48.3
48.3
48.59 48.78 48.21 71,100 0 0 0
DHB
9.2
9.2
9.90 9.90 8.80 19,300 0 0 0
DHC
40.7
40.7
41.73 41.83 40.65 257,400 0 0 0
DHD
18.8
18.8
18.82 18.82 18.82 0 0 0 0
DHG
101.7
101.7
102.50 104.00 101.19 17,300 0 0 0
DHM
8.9
8.9
8.31 8.89 8.89 131,200 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
26.5
26.5
26.90 26.90 26.20 80,300 0 0 0
DIC
1.3
1.3
1.30 1.30 1.20 344,000 0 0 0
DID
4.3
4.3
4.10 4.40 4.10 123,600 0 0 0
DIG
26.2
26.2
27 27.10 26 27,786,500 0 0 0
DIH
20.7
20.7
20.70 20.96 20.70 4,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.70 4.80 4.50 736,846 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.37 2.41 2.31 1,910,500 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
17.0
17.0
17.00 17.00 17.00 500 0 0 0
DMC
54.8
54.8
55.93 55.93 54.77 1,100 0 0 0
DMN
5.2
5.2
4.90 5.20 4.80 17,300 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNH
45.2
45.2
45.22 45.22 45.22 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
21 21 20 2,400 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
26.6
26.6
26.58 26.58 26.58 0 0 0 0
DOC
7.8
7.8
7.76 7.76 7.76 1,000 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
34.8
34.8
35.11 35.69 34.73 12,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
68.1
68.1
68.54 69.50 68.06 26,900 0 0 0
DPG
39.3
39.3
41.18 41.18 39.17 1,368,900 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.8
31.8
32.79 33.03 31.75 4,009,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34
34
34.75 35 34 687,500 0 0 0
DQC
16.3
16.3
16.25 16.50 16 55,300 0 0 0
DRC
31.4
31.4
31.80 32.19 30.58 1,644,700 0 0 0
DRG
6.5
6.5
6.60 6.90 6.50 30,100 0 0 0
DRH
4.8
4.8
4.91 4.98 4.70 1,251,000 0 0 0
DRI
8.1
8.1
8.18 8.28 7.98 678,300 0 0 0
DRL
63.0
63.0
64.07 64.07 63.03 3,100 0 0 0
DS3
4.9
4.9
4.90 5 4.80 4,900 0 0 0
DSC
20.8
20.8
21 21 20.50 176,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
53.3
53.3
53.28 53.67 53.28 15,300 0 0 0
DSP
11.9
11.9
11.80 11.90 11.80 1,500 0 0 0
DST
4.1
4.1
4.50 4.60 4.10 346,300 0 0 0
DTA
5.2
5.2
5.15 5.45 5.14 35,700 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.1
4.1
4.10 4.20 4.10 1,700 0 0 0
DTD
24
24
25.04 25.22 23.83 2,030,100 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 13.30 100 0 0 0
DTI
3.3
3.3
3.50 3.50 3.30 61,600 0 0 0
DTK
10.8
10.8
10.66 10.95 10.56 8,700 0 0 0
DTL
14.4
14.4
14.30 14.35 14.30 3,200 0 0 0
DTP
119.3
119.3
119.26 119.26 119.26 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
3.3
3.3
3.50 3.50 3.20 913,663 0 0 0
DVM
9.7
9.7
9.83 10.33 9.67 1,525,112 0 0 0
DVN
18.0
18.0
18.69 18.89 18.01 88,500 0 0 0
DVP
65.7
65.7
64.70 66.03 64.80 25,600 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 300 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
18.1
18.1
18.50 18.60 18 14,311,400 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.5
13.5
14.37 14.56 13.50 978,600 0 0 0
DXS
7.0
7.0
7.13 7.15 6.95 2,049,000 0 0 0
DXV
3.7
3.7
3.73 3.78 3.70 42,500 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
11.3
11.3
10.66 11.31 10.66 700 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.50 1.70 1.40 4,000 0 0 0
EIB
18.4
18.4
18.70 19.10 18.35 33,968,100 0 0 0
EIC
22.5
22.5
22.40 22.49 22.40 5,800 0 0 0
EID
20.2
20.2
20.94 20.94 20.19 89,700 0 0 0
EIN
3.7
3.7
3.70 3.80 3.60 87,213 0 0 0
ELC
20.9
20.9
21.40 21.60 20.20 710,100 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.5
21.5
21.58 21.58 21.48 3,010 0 0 0
EPC
9
9
9 9 9 0 0 0 0
EPH
12.0
12.0
11.98 11.98 11.98 100 0 0 0
EVE
13.6
13.6
13.75 13.75 13.51 108,000 0 0 0
EVF
18.2
18.2
17.50 18.70 17.45 35,442,200 0 0 0
EVG
5.4
5.4
5.46 5.55 5.21 1,942,900 0 0 0
EVS
8.2
8.2
8 8.40 8 829,500 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
4.51 4.53 4.40 111,800 0 0 0
FCN
14.0
14.0
14.60 14.65 13.95 3,376,300 0 0 0
FCS
7.2
7.2
7.90 7.90 7.20 100 0 0 0
FDC
14.2
14.2
13.30 14.15 14.15 200 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
25.3
25.3
25.27 25.27 25.27 1,000 0 0 0
FIC
13.5
13.5
13.06 13.82 13.54 600 0 0 0
FID
2.7
2.7
2.60 2.80 2.60 1,249,600 0 0 0
FIR
10.1
10.1
10.50 10.50 9.94 2,818,100 0 0 0
FIT
5
5
5.08 5.23 4.96 4,856,400 0 0 0
FMC
44.5
44.5
43.98 45.23 44.02 114,800 0 0 0
FOC
78.1
78.1
77.09 78.16 77.19 9,900 0 0 0
FOX
59.0
59.0
59.01 59.98 59.01 120,767 0 0 0
FPT
89.7
89.7
90.34 92.15 89.21 4,103,500 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 400 0 0 0
FRT
130.9
130.9
126.50 131.80 124.80 624,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.8
35.8
35.79 35.79 35.79 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.70 149,020 0 0 0
FTS
34.8
34.8
36.12 36.48 34.71 1,934,100 0 0 0
G36
8.1
8.1
8.50 8.70 7.90 814,898 0 0 0
GAS
69.5
69.5
70.89 71.26 69.53 1,955,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GDA
24.6
24.6
24.90 24.90 24.40 134,386 0 0 0
GDT
24.2
24.2
24.20 24.35 24.10 53,700 0 0 0
GDW
23.1
23.1
25.01 25.01 23.09 100 0 0 0
GEE
27.6
27.6
28.05 28.05 27.56 16,500 0 0 0
GEG
12.5
12.5
12.90 12.95 12.48 905,600 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
21.9
21.9
22.30 22.50 21.70 19,974,900 0 0 0
GGG
2.3
2.3
2 2.30 2.30 500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.9
27.9
27.90 27.90 27.40 12,300 0 0 0
GIC
13.9
13.9
14.28 14.28 13.81 17,800 0 0 0
GIL
31.4
31.4
32.50 32.75 31.10 1,073,600 0 0 0
GKM
31.4
31.4
31.40 31.50 30.10 100,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 6,000 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
8.9
8.9
8.87 8.87 8.83 5,600 0 0 0
GMD
68.0
68.0
69.43 70.02 67.68 1,136,200 0 0 0
GMH
8.9
8.9
8.89 8.91 8.72 1,400 0 0 0
GMX
17.8
17.8
17.96 17.96 17.77 3,300 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4.3
4.3
4.30 4.50 4 87,800 0 0 0
GSM
18.0
18.0
17.97 17.97 17.97 100 0 0 0
GSP
10.8
10.8
10.91 10.95 10.77 201,200 0 0 0
GTA
12.8
12.8
12.59 12.88 12.59 1,900 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 0 0 0 0
GVR
27.6
27.6
27.95 28.30 26.80 5,825,900 0 0 0
HAC
10
10
10.50 10.50 9.90 15,302 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
18
18
22.80 22.80 18 2,200 0 0 0
HAG
12.2
12.2
12.60 12.80 12.20 13,332,000 0 0 0
HAH
35.2
35.2
35.91 36.87 35.22 4,621,200 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 2 0 0 0
HAN
10
10
10 10.20 9.90 11,800 0 0 0
HAP
4.8
4.8
4.88 4.95 4.78 382,100 0 0 0
HAR
4.2
4.2
4.37 4.40 4.21 429,100 0 0 0
HAS
7.4
7.4
6.95 7.44 6.95 900 0 0 0
HAT
45.5
45.5
45.50 45.50 45.50 0 0 0 0
HAV
3.1
3.1
2.90 3.10 3.10 100 0 0 0
HAX
12.3
12.3
12.64 12.68 12.29 499,400 0 0 0
HBC
8.7
8.7
8.91 9 8.60 2,938,700 0 0 0
HBD
15.5
15.5
15.49 15.49 15.49 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.8
6.8
6.67 7.00 6.67 170,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
20.8
20.8
20.79 20.79 20.79 5 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.5
10.5
10.50 10.70 10.50 14,900 0 0 0
HCD
10
10
10.25 10.35 9.92 1,134,900 0 0 0
HCI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HCM
26.0
26.0
26.05 26.64 25.81 13,398,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.7
27.7
28 28.30 27.30 1,700 0 0 0
HD6
18.1
18.1
18.60 18.60 18 126,014 0 0 0
HD8
7.5
7.5
7.50 7.58 7.50 4,400 0 0 0
HDA
4.7
4.7
4.70 4.80 4.70 11,100 0 0 0
HDB
21.6
21.6
21.99 22.14 21.61 7,478,000 0 0 0
HDC
24.7
24.7
25.42 25.58 24.69 3,674,200 0 0 0
HDG
23.2
23.2
23.99 24.04 23.19 2,958,900 0 0 0
HDM
26.6
26.6
26.74 26.83 26.64 13,000 0 0 0
HDP
15.2
15.2
15.10 15.19 15.10 29,500 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 1 0 0 0
HEJ
11.3
11.3
11.10 11.40 11.10 1,100 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 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
4.6
4.6
4 4.60 4.60 7,100 0 0 0
HGM
52.3
52.3
52.30 56 52.30 900 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 10.70 100 0 0 0
HHC
93
93
93.30 93.30 93 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.55 10.55 10.20 401,300 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.42 4.45 4.22 4,613,500 0 0 0
HHV
14.5
14.5
14.86 14.95 14.48 10,103,700 0 0 0
HID
3.0
3.0
3.04 3.09 3.02 129,000 0 0 0
HII
6.2
6.2
6.37 6.43 6.14 435,600 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
5.9
5.9
6 6 5.90 13,000 0 0 0
HJS
34.2
34.2
34.18 34.18 34.18 0 0 0 0
HKB
0.8
0.8
0.80 0.80 0.60 920,210 0 0 0
HKT
4.4
4.4
4.20 4.40 4.10 2,200 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 102 0 0 0
HLC
11.8
11.8
11.58 11.76 11.76 200 0 0 0
HLD
26.7
26.7
26.90 26.90 26.40 51,000 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
11.3
11.3
11.54 11.54 11.26 9,100 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
13.6
13.6
14.70 14.70 13.60 200 0 0 0
HMR
8.6
8.6
8.60 8.70 8.50 2,300 0 0 0
HMS
39.9
39.9
39.50 39.90 39.20 8,200 0 0 0
HNB
16.0
16.0
16.05 16.05 16.05 0 0 0 0
HND
13.8
13.8
13.80 13.80 13.70 5,700 0 0 0
HNF
20
20
20 20.10 20 7,800 0 0 0
HNG
4.3
4.3
4.33 4.59 4.25 9,200,000 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 11 0 0 0
HNM
9.4
9.4
9.50 9.60 9.40 45,400 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 4.80 4.70 24,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.9
23.9
23.88 23.88 23.88 100 0 0 0
HPG
25.8
25.8
25.95 26.23 25.82 27,300,800 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
61.0
61.0
61.93 61.93 60.95 200 0 0 0
HPT
14.6
14.6
14.60 15 14.60 1,000 0 0 0
HPW
14.5
14.5
14.34 14.52 13.16 700 0 0 0
HQC
4.2
4.2
4.28 4.32 4.15 9,128,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.8
47.8
50.30 53.80 47.80 200 0 0 0
HRT
6.7
6.7
6.70 6.80 6.70 34,600 0 0 0
HSG
21.6
21.6
21.97 22.26 21.58 12,862,400 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 19,300 0 0 0
HSL
5.8
5.8
5.87 5.88 5.69 474,900 0 0 0
HSM
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 500 0 0 0
HSV
8
8
8.20 8.20 7.80 147,042 0 0 0
HT1
13.1
13.1
13.30 13.45 13 428,800 0 0 0
HTC
18.2
18.2
17.84 18.22 17.84 6,900 0 0 0
HTE
4.2
4.2
4.10 4.40 4 2,500 0 0 0
HTG
30.7
30.7
30.66 30.66 30.38 33,400 0 0 0
HTI
15.4
15.4
15.35 15.44 15.21 6,000 0 0 0
HTL
13.7
13.7
13.87 14.17 13.47 14,800 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 4 0 0 0
HTN
14.8
14.8
15.30 15.35 14.70 1,280,400 0 0 0
HTP
13.4
13.4
12.50 13.70 12.50 1,344,470 0 0 0
HTT
1.2
1.2
1.10 1.20 1.10 43,800 0 0 0
HTV
9.5
9.5
9.50 9.50 9.49 18,000 0 0 0
HU4
11.5
11.5
11.80 11.80 11.10 51,500 0 0 0
HUB
16.6
16.6
16.74 16.74 16.60 50,800 0 0 0
HUG
33.8
33.8
33.85 33.85 33.85 400 0 0 0
HUT
18.6
18.6
19 19.20 18.40 6,273,755 0 0 0
HVA
7.4
7.4
7.90 8.10 7.40 11,800 0 0 0
HVH
5.2
5.2
5.17 5.20 5.15 109,600 0 0 0
HVN
12.6
12.6
12.65 12.75 12.50 469,600 0 0 0
HVT
60.5
60.5
65.37 66.24 60.49 8,200 0 0 0
HVX
3.0
3.0
2.95 2.99 2.93 22,800 0 0 0
HWS
13.5
13.5
13.29 13.58 13.20 28,900 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
ICF
2.4
2.4
2.30 2.50 2.40 106,700 0 0 0
ICG
8
8
8 8 7.80 10,780 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.2
41.2
41.70 41.70 41.10 400 0 0 0
ICT
11.3
11.3
11.34 11.39 11.29 41,400 0 0 0
IDC
54.7
54.7
56.18 56.18 54.24 3,556,560 0 0 0
IDI
9.9
9.9
9.75 10.17 9.79 8,226,100 0 0 0
IDJ
6.1
6.1
6.40 6.40 6.10 2,049,259 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
36.5
36.5
35.78 37.31 35.78 46,500 0 0 0
IFS
27.9
27.9
27.88 27.88 27.88 2,200 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.1
13.1
13.59 13.68 13.10 7,268,500 0 0 0
ILA
5.1
5.1
5.20 5.30 5.10 170,964 0 0 0
ILB
28.5
28.5
28.83 28.88 28.36 21,300 0 0 0
ILS
12.1
12.1
12.70 12.70 12.10 3,408 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.4
29.4
29.36 29.63 29.18 21,900 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
46.1
46.1
46.25 47.29 46.05 6,500 0 0 0
IPA
15.6
15.6
16.50 16.50 15.50 512,204 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
4.4
4.4
5.10 5.20 4.40 10,200 0 0 0
ISH
22.3
22.3
22.27 22.27 22.08 16,100 0 0 0
IST
29.1
29.1
29.15 29.15 29.15 0 0 0 0
ITA
6.5
6.5
6.65 6.74 6.43 5,729,900 0 0 0
ITC
10.9
10.9
11.35 11.35 10.85 965,600 0 0 0
ITD
9.5
9.5
9.53 9.74 9.51 42,000 0 0 0
ITQ
3
3
3 3.30 3 721,500 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 9,200 0 0 0
IVS
11.4
11.4
10.40 11.40 10.50 772,700 0 0 0
JOS
1.1
1.1
1.10 1.20 1 7,100 0 0 0
JVC
3.6
3.6
3.74 3.76 3.60 655,500 0 0 0
KBC
30.6
30.6
31.75 31.80 30.60 11,070,700 0 0 0
KCB
7.5
7.5
7.48 7.48 7.48 100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.4
58.4
58.11 58.94 58.11 833,000 0 0 0
KDH
31.8
31.8
32.40 32.60 31.65 3,853,800 0 0 0
KDM
18.0
18.0
18.13 18.13 17.38 9,500 0 0 0
KGM
6.9
6.9
6.85 7.33 6.85 94,500 0 0 0
KHD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
KHG
6.1
6.1
6.30 6.30 6.10 4,877,500 0 0 0
KHP
9.1
9.1
9.02 9.06 8.92 65,500 0 0 0
KHS
9.5
9.5
9.50 9.50 9.50 500 0 0 0
KHW
31.3
31.3
31.30 31.30 31.30 100 0 0 0
KKC
6
6
6 6 6 39,300 0 0 0
KLB
12.3
12.3
12.40 12.60 12.30 39,400 0 0 0
KMR
3.6
3.6
3.58 3.70 3.57 302,000 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.9
39.9
39.80 40 39.80 325,800 0 0 0
KPF
4.7
4.7
4.84 4.84 4.63 423,300 0 0 0
KSB
25.4
25.4
25.80 25.90 25.05 1,516,600 0 0 0
KSD
3.9
3.9
3.80 3.90 3.80 200 0 0 0
KSF
40.4
40.4
40.40 40.50 40.20 19,400 0 0 0
KSH
0.6
0.6
0.60 0.70 0.50 1,036,844 0 0 0
KSQ
4
4
3.80 4.10 3.70 665,200 0 0 0
KST
11.6
11.6
11.61 11.61 11.61 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 209 0 0 0
KTS
44.8
44.8
46.20 48 42.30 4,600 0 0 0
KTT
4.2
4.2
4.30 4.30 4 3,400 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.3
20.3
19.01 20.30 20.30 700 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
40.9
40.9
41.88 41.98 40.80 240,400 0 0 0
L18
39.7
39.7
40.32 40.42 39.74 111,929 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.20 3.20 3.10 19,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 5,500 0 0 0
LAF
14.4
14.4
13.95 14.63 13.95 28,700 0 0 0
LAI
25.2
25.2
24.75 26 24.75 21,100 0 0 0
LAS
17.7
17.7
17.86 17.96 17.29 1,527,100 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
21.1
21.1
21.10 21.24 21.00 40,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.3
12.3
12.88 13.07 12.21 9,776,400 0 0 0
LCM
2.7
2.7
2.80 2.80 2.60 636,100 0 0 0
LDG
2.9
2.9
2.97 2.99 2.90 2,320,700 0 0 0
LDP
13.2
13.2
13.40 13.40 12.30 26,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.20 6.20 5.80 4,700 0 0 0
LG9
5.5
5.5
5.80 5.80 5.50 400 0 0 0
LGC
54.4
54.4
58.49 58.49 54.43 800 0 0 0
LGL
4.0
4.0
4.02 4.07 3.96 231,900 0 0 0
LHC
48.1
48.1
48.81 48.81 48.14 19,903 0 0 0
LHG
32.3
32.3
33.77 33.82 32.15 335,100 0 0 0
LIC
15
15
15.60 15.60 15 700 0 0 0
LIG
4.2
4.2
4.30 4.50 4.20 1,312,300 0 0 0
LIX
29.8
29.8
29.85 29.95 29.51 24,000 0 0 0
LKW
31.1
31.1
29.66 31.08 29.66 1,500 0 0 0
LLM
9.9
9.9
9.90 9.90 9.90 106 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
3 3 2.80 328,002 0 0 0
LMI
9
9
9 9 9 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
17.1
17.1
17.70 18.05 17.10 5,581,000 0 0 0
LPT
6.7
6.7
6.20 6.70 6.20 200 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.5
8.5
8.30 8.70 8 10,495 0 0 0
LSS
11.2
11.2
11.49 11.67 11.07 1,452,600 0 0 0
LTC
4.4
4.4
3.90 4.40 3.40 10,200 0 0 0
LTG
26.8
26.8
27.20 27.20 26.60 411,167 0 0 0
M10
21.1
21.1
21.09 21.09 21.09 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13 13.40 12.90 11,616 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
23.4
23.4
23.43 24.17 23.24 49,051,800 0 0 0
MBG
4.8
4.8
5.10 5.10 4.80 1,518,623 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.9
21.9
22.11 22.52 21.69 6,079,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
8.04 8.04 7.95 600 0 0 0
MCH
111.2
111.2
110.20 113.13 109.52 130,600 0 0 0
MCM
41.4
41.4
41.93 42.71 41.15 111,814 0 0 0
MCO
19.2
19.2
18.10 19.90 18.50 349,600 0 0 0
MCP
40.5
40.5
40 40.50 40.50 300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.71 10.71 10.34 10,500 0 0 0
MDF
8.7
8.7
9.80 9.80 8.70 700 0 0 0
MDG
13.1
13.1
13.15 13.15 13.10 300 0 0 0
MEC
8.5
8.5
7.40 8.50 7.40 201 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
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 25 24.80 9,900 0 0 0
MGC
4.7
4.7
4.73 4.82 4.73 13,800 0 0 0
MGG
30.8
30.8
28.50 34 30.80 400 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MH3
31.7
31.7
31.45 32.13 31.64 6,300 0 0 0
MHC
8.6
8.6
8.45 8.85 8.40 1,058,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.8
14.8
15 15 14.80 1,100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.9
16.9
16.89 17.08 16.80 166,200 0 0 0
MKP
26.6
26.6
26.58 26.58 26.58 1,036 0 0 0
MKV
10.1
10.1
10.10 10.10 10.10 200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11
11
11.40 11.40 11 200 0 0 0
MML
27.4
27.4
28.20 28.20 27.40 8,000 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 1 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.6
17.6
17.60 18 17.40 369,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 380,759 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.8
19.8
18.10 19.83 15.45 500 0 0 0
MRF
25.4
25.4
25.40 25.40 25.40 0 0 0 0
MSB
11.8
11.8
12.08 12.38 11.77 24,973,400 0 0 0
MSH
39.5
39.5
39.85 40.55 39.50 265,700 0 0 0
MSN
66.7
66.7
68.10 68.90 66.60 4,792,400 0 0 0
MSR
14.3
14.3
14.40 14.60 14.10 273,300 0 0 0
MST
6.8
6.8
7.20 7.30 6.60 1,936,600 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
8.1
8.1
8.80 8.80 8 5,700 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 79 0 0 0
MTL
4.8
4.8
4.70 4.80 4.70 16,900 0 0 0
MTP
9.5
9.5
9.51 9.51 9.51 8,500 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.1
16.1
16.08 16.08 16.08 100 0 0 0
MVB
18.7
18.7
18.80 18.80 18.61 12,600 0 0 0
MVC
12.4
12.4
12.80 12.80 12.40 14,200 0 0 0
MVN
19
19
19.60 19.60 19 6,329 0 0 0
MWG
43.7
43.7
44.94 45.19 43.60 17,637,600 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.7
13.7
13.77 14.14 13.73 442,500 0 0 0
NAG
9
9
9.10 9.20 9 61,326 0 0 0
NAP
11.4
11.4
11.44 11.44 11.44 0 0 0 0
NAU
7.8
7.8
7.80 7.80 7.80 600 0 0 0
NAV
14.4
14.4
14.26 14.89 14.26 3,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
21.20 21.40 20.10 126,300 0 0 0
NBC
12.0
12.0
12.02 12.02 11.84 331,050 0 0 0
NBE
11.9
11.9
11.40 11.86 11.40 8,500 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
13.8
13.8
13.74 13.84 13.74 2,100 0 0 0
NBW
22.9
22.9
23.79 23.79 22.93 100 0 0 0
NCG
12.2
12.2
12.50 12.60 12.20 21,201 0 0 0
NCT
86.2
86.2
86.19 87.05 86.19 3,900 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.1
11.1
11.50 11.50 11.10 582,700 0 0 0
NDP
24.0
24.0
23.99 23.99 23.99 0 0 0 0
NDT
6.4
6.4
6.80 6.80 6.40 45,100 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 6,100 0 0 0
NED
5.2
5.2
5.40 5.40 5.20 135,700 0 0 0
NEM
36.5
36.5
30 36.50 30 1,022 0 0 0
NET
78.8
78.8
78.98 78.98 78.79 300 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NGC
1.9
1.9
1.90 2.10 1.90 400 0 0 0
NHA
17
17
17.50 17.65 17 381,200 0 0 0
NHC
30
30
31.50 31.50 30 300 0 0 0
NHH
18.1
18.1
18.83 18.98 18.10 641,600 0 0 0
NHT
11.6
11.6
11.65 11.65 11.25 1,400 0 0 0
NHV
1.2
1.2
1.30 1.30 1.20 323,100 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
23.4
23.4
23.80 24.10 23.35 10,098,900 0 0 0
NLG
37.3
37.3
38.56 38.66 37.08 4,642,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.61 17.61 17.41 24,400 0 0 0
NNT
34.7
34.7
34.72 34.72 34.72 100 0 0 0
NO1
10
10
10 10.20 9.96 185,700 0 0 0
NOS
1
1
1 1 1 18,500 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 7,500 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.30 5.40 5 1,051,222 0 0 0
NSC
72.6
72.6
73.00 73.30 72.13 1,900 0 0 0
NSH
4.9
4.9
4.90 5.10 4.90 32,300 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 4,200 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.2
7.2
7.25 7.43 7.25 9,500 0 0 0
NT2
24.9
24.9
25.39 25.44 24.81 1,830,400 0 0 0
NTC
206.4
206.4
207.50 208 205.50 10,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
49.45 53.02 53.02 100 0 0 0
NTL
14.8
14.8
15.23 15.23 14.82 1,235,200 0 0 0
NTP
39.3
39.3
39.50 40.04 39.32 85,700 0 0 0
NTT
6
6
6 6 6 400 0 0 0
NTW
16.3
16.3
16.34 16.34 16.34 0 0 0 0
NUE
7.6
7.6
7.68 8.24 7.50 3,700 0 0 0
NVB
11.3
11.3
11.30 11.60 11.20 752,201 0 0 0
NVL
17
17
17.10 17.25 16.60 37,282,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
8.08 8.08 7.80 6,700 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.3
14.3
13.80 14.60 13.80 42,200 0 0 0
OCB
12.7
12.7
12.92 13.29 12.67 7,790,300 0 0 0
OCH
6.9
6.9
7 7 6.80 43,700 0 0 0
ODE
44.3
44.3
44 44.30 44 26,100 0 0 0
OGC
7.2
7.2
7.51 7.51 7.21 997,100 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 775,700 0 0 0
ONE
6
6
6 6 6 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.74 21.78 21.64 5,000 0 0 0
ORS
14.2
14.2
14.55 14.64 14.15 3,542,200 0 0 0
PAC
30.6
30.6
30.80 30.80 30 14,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.7
22.7
22.33 23.70 22.33 8,066,400 0 0 0
PAP
19
19
18.50 19 18.50 500 0 0 0
PAS
4.6
4.6
4.40 4.90 4.40 2,116,244 0 0 0
PAT
91.9
91.9
91.75 92.94 91.75 70,777 0 0 0
PBC
7.3
7.3
7.40 7.40 7.30 36,200 0 0 0
PBP
11.8
11.8
11.60 11.80 11.30 3,700 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
27.7
27.7
29.40 29.40 27.70 14,480,200 0 0 0
PCE
17.6
17.6
17.68 17.68 17.58 7,000 0 0 0
PCF
4.7
4.7
4.90 4.90 4.60 1,100 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PCH
8.6
8.6
9 9 8.64 12,270 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 200 0 0 0
PCN
13
13
12.60 13 13 1,000 0 0 0
PCT
7.7
7.7
7.70 7.80 7.40 14,100 0 0 0
PDB
8.5
8.5
8.48 8.57 8.48 7,800 0 0 0
PDC
5.5
5.5
6 6 5.50 7,100 0 0 0
PDN
107.9
107.9
107.89 107.89 107.89 100 0 0 0
PDR
25.3
25.3
26.29 26.38 25.21 24,748,900 0 0 0
PDV
9.1
9.1
9.07 9.15 9.07 35,000 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 500 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.3
36.3
36.29 36.29 36.29 100 0 0 0
PET
24.5
24.5
25.40 25.50 24.50 561,900 0 0 0
PFL
2.8
2.8
2.90 3 2.70 490,000 0 0 0
PGB
21.8
21.8
22.80 22.90 21.50 186,696 0 0 0
PGC
13.4
13.4
13.56 13.66 13.38 29,900 0 0 0
PGD
34.9
34.9
35.13 35.13 34.89 4,100 0 0 0
PGN
7.5
7.5
7.70 7.70 7 6,700 0 0 0
PGS
28.0
28.0
27.10 28.03 27.10 6,400 0 0 0
PGT
3.7
3.7
3.90 4 3.70 6,800 0 0 0
PGV
22.7
22.7
22.80 22.80 22.70 300 0 0 0
PHC
6.7
6.7
6.54 6.93 6.56 952,700 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.8
48.8
48.75 48.85 48.75 3,300 0 0 0
PHP
22.1
22.1
21.84 22.13 21.64 2,700 0 0 0
PHR
55.1
55.1
56.40 56.80 55 564,600 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 7,214 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
14.9
14.9
14.92 14.92 14.92 0 0 0 0
PIS
10
10
10 10 10 300 0 0 0
PIT
6.0
6.0
6.14 6.14 5.90 20,000 0 0 0
PIV
1.3
1.3
1.20 1.30 1.20 397,200 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PLA
5.7
5.7
5.70 5.70 5.70 500 0 0 0
PLC
30.8
30.8
31.43 31.63 30.28 330,066 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
1.9
1.9
2.20 2.20 1.90 100 0 0 0
PLP
5.0
5.0
4.96 5.04 4.92 244,000 0 0 0
PLX
33.8
33.8
34.50 34.55 33.78 1,447,400 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 400 0 0 0
PMC
75.0
75.0
75.01 75.01 75.01 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 0 0 0 0
PMS
25.0
25.0
25.00 25.00 25.00 200 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
87.3
87.3
89.07 89.37 87.18 1,195,400 0 0 0
PNP
20.5
20.5
24.94 24.94 20.47 600 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
12.5
12.5
12.50 12.50 12.50 11,500 0 0 0
POT
16.9
16.9
16.91 16.91 16.91 0 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 1,901 0 0 0
POW
11.5
11.5
11.75 11.85 11.50 9,330,900 0 0 0
PPC
13.8
13.8
13.85 13.90 13.75 75,500 0 0 0
PPE
10.2
10.2
11.30 11.30 10.20 96,800 0 0 0
PPH
24.8
24.8
24.93 25.02 24.73 47,100 0 0 0
PPP
14.3
14.3
14.09 14.88 14.09 3,500 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
PPY
8.5
8.5
8.36 8.55 8.55 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.9
25.9
24.84 25.90 25.04 1,300 0 0 0
PRE
18.3
18.3
18.06 18.45 18.06 16,810 0 0 0
PRT
10.9
10.9
11 11 10.80 16,601 0 0 0
PSC
10.7
10.7
10.78 10.78 10.69 3,100 0 0 0
PSD
12.9
12.9
13.09 13.09 12.90 38,600 0 0 0
PSE
10.4
10.4
10.50 10.50 10.40 7,700 0 0 0
PSH
7.6
7.6
7.90 7.95 7.60 383,700 0 0 0
PSI
8.4
8.4
8.60 8.70 8.40 148,100 0 0 0
PSL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.5
7.5
7.70 7.70 7.40 11,600 0 0 0
PSW
7.3
7.3
7.44 7.44 7.25 22,600 0 0 0
PTB
53.3
53.3
54.04 54.33 53.35 147,200 0 0 0
PTC
6
6
5.86 6.19 5.86 86,300 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2
2
2.10 2.10 2 1,400 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
34
34 34 34 1,100 0 0 0
PTL
4.3
4.3
4.32 4.46 4.06 438,900 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 8.30 1,000 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 15,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3
3
3 3.20 3 104,600 0 0 0
PVA
0.6
0.6
0.50 0.60 0.50 298,830 0 0 0
PVB
20.7
20.7
21.30 21.70 20.60 161,800 0 0 0
PVC
14.3
14.3
14.70 14.80 14.30 1,055,700 0 0 0
PVD
28.4
28.4
29.30 29.45 28.10 6,007,700 0 0 0
PVE
2
2
2 2 2 600 0 0 0
PVG
8.3
8.3
8.21 8.40 8.21 75,100 0 0 0
PVH
1
1
1.10 1.10 1 3,100 0 0 0
PVI
43.5
43.5
44.31 44.31 43.47 27,600 0 0 0
PVM
13.7
13.7
13.30 13.70 13.30 1,600 0 0 0
PVO
5.2
5.2
5.30 5.30 5.20 13,900 0 0 0
PVR
0.9
0.9
1 1 0.90 50,966 0 0 0
PVS
36
36
37 37.30 36 8,055,400 0 0 0
PVT
23.7
23.7
24.23 24.45 23.68 3,707,900 0 0 0
PVV
1.8
1.8
1.80 1.90 1.70 83,300 0 0 0
PVX
2.2
2.2
2.30 2.40 2.20 2,303,113 0 0 0
PVY
2.8
2.8
2.80 2.80 2.50 15,100 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 10,000 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
PXA
1.1
1.1
1.20 1.20 1.10 900 0 0 0
PXI
3
3
3.10 3.20 2.90 317,400 0 0 0
PXL
12.4
12.4
12.40 12.80 12 1,185,700 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 44,634 0 0 0
PXS
4.3
4.3
4.50 4.50 4.20 169,100 0 0 0
PXT
3.9
3.9
4 4.10 3.80 122,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.0
9.0
9.18 9.18 8.98 688,000 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
QNC
7.3
7.3
7.40 7.40 7.30 5,500 0 0 0
QNP
32.9
32.9
33.75 33.75 32.88 27,100 0 0 0
QNS
45.1
45.1
45.10 46.32 44.92 1,175,500 0 0 0
QNT
7.8
7.8
8.80 8.90 7.80 1,500 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QPH
27.2
27.2
27.20 27.20 27.20 100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
QTP
14.9
14.9
15 15.20 14.80 806,700 0 0 0
RAL
119.1
119.1
117.98 120.58 117.59 36,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5
5
5 5 5 200 0 0 0
RCC
19
19
17.70 19 17.70 500 0 0 0
RCD
1.9
1.9
2 2.50 1.90 15,400 0 0 0
RCL
11.7
11.7
11.80 11.80 11.50 2,500 0 0 0
RDP
8.2
8.2
8.21 8.33 8.08 517,200 0 0 0
REE
50.1
50.1
51.00 51.34 50.06 1,049,900 0 0 0
RIC
4.1
4.1
4.30 4.30 4.10 2,900 0 0 0
RTB
19.7
19.7
19.90 19.90 19.70 4,900 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 4,000 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
10.3
10.3
9.52 10.48 9.62 2,749,600 0 0 0
SAB
55.1
55.1
56.10 56.29 55.03 1,499,400 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 1,700 0 0 0
SAF
51
51
51 51 51 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.86 6.90 6.58 981,700 0 0 0
SAS
25.2
25.2
25.25 25.34 25.15 4,300 0 0 0
SAV
12.8
12.8
12.93 12.93 12.68 14,600 0 0 0
SBA
27.7
27.7
26.86 27.69 26.77 5,600 0 0 0
SBB
15
15
15 15 14.50 132,400 0 0 0
SBD
7.1
7.1
7.10 7.50 7.10 18,000 0 0 0
SBG
15.6
15.6
15.50 15.60 15.50 166,500 0 0 0
SBH
55
55
55 55 55 100 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 13 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 0 0 0 0
SBS
7.3
7.3
7.40 7.40 7.20 2,204,700 0 0 0
SBT
13.4
13.4
13.80 13.90 13.40 4,218,700 0 0 0
SBV
10.8
10.8
10.25 10.75 10.25 50,800 0 0 0
SC5
20.1
20.1
19.35 20.14 19.55 1,300 0 0 0
SCC
3.4
3.4
3.30 3.40 3.10 1,700 0 0 0
SCG
65.9
65.9
65.60 66 65.50 54,407 0 0 0
SCI
13.8
13.8
12.60 13.80 12.50 849,600 0 0 0
SCJ
3.9
3.9
4 4.10 3.90 7,900 0 0 0
SCL
27
27
27.50 27.60 26.90 13,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.38 7.43 7.16 4,206,700 0 0 0
SCS
71.4
71.4
72.57 72.96 71.22 91,600 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 600 0 0 0
SD2
4.6
4.6
4.50 4.60 4.50 3,800 0 0 0
SD3
5.5
5.5
5.40 5.50 5.40 12,100 0 0 0
SD5
7.7
7.7
7.79 7.79 7.60 140,700 0 0 0
SD6
3.7
3.7
3.70 3.70 3.50 34,200 0 0 0
SD7
3.5
3.5
3 3.50 3.50 2,400 0 0 0
SD9
8.4
8.4
8.40 8.50 8.30 34,900 0 0 0
SDA
6.4
6.4
6.70 6.80 6.40 90,900 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.2
2.2
2.20 2.30 2.10 220,100 0 0 0
SDG
17.5
17.5
16.70 17.50 16.70 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26.5
26.5
26.90 26.90 26.50 1,100 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 200 0 0 0
SDP
1.1
1.1
1.10 1.20 1.10 24,200 0 0 0
SDU
18.3
18.3
18.40 18.40 16.60 700 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 0 0 0 0
SDY
1
1
1 1 1 5,700 0 0 0
SEA
28
28
27 28.10 27 5,300 0 0 0
SEB
47.6
47.6
47.60 47.60 47.60 0 0 0 0
SED
17.8
17.8
17.80 17.80 17.71 2,000 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
20.2
20.2
20.55 20.55 20.20 2,900 0 0 0
SFG
10.8
10.8
10.85 11.57 10.46 18,200 0 0 0
SFI
30.9
30.9
30.61 30.94 30.70 25,900 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.3
12.3
12.27 12.73 12.18 153,516 0 0 0
SGC
67.6
67.6
68.30 68.30 61.56 200 0 0 0
SGD
12
12
14.30 14.30 12 511 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 900 0 0 0
SGN
68.5
68.5
68.89 68.98 68.50 15,400 0 0 0
SGP
19
19
19.30 19.40 18.90 129,600 0 0 0
SGR
20.2
20.2
20.50 20.90 20.10 58,400 0 0 0
SGS
16.8
16.8
16.60 17 16.70 4,100 0 0 0
SGT
12
12
12.10 12.80 12 12,200 0 0 0
SHA
4.7
4.7
4.69 4.83 4.65 14,900 0 0 0
SHB
11.4
11.4
11.59 11.78 11.35 50,663,100 0 0 0
SHE
8.7
8.7
8.90 8.90 8.70 8,000 0 0 0
SHG
3.1
3.1
3.10 3.30 3 12,600 0 0 0
SHI
15.5
15.5
15.50 15.60 15.20 441,000 0 0 0
SHN
6.9
6.9
7.20 7.50 6.90 6,800 0 0 0
SHP
31.9
31.9
31.82 31.97 31.24 3,100 0 0 0
SHS
17.3
17.3
17.70 17.80 16.10 25,801,700 0 0 0
SID
12.8
12.8
12.80 12.80 12.10 8,100 0 0 0
SIG
5.5
5.5
6 6 5.50 100 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 16 0 0 0
SJ1
11.6
11.6
11.06 11.63 11.35 300 0 0 0
SJC
11
11
12.50 12.50 11 3,100 0 0 0
SJD
15.3
15.3
15.25 15.45 15.20 121,900 0 0 0
SJE
20.8
20.8
20.40 20.90 20.80 1,500 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.40 1,600 0 0 0
SJS
71.4
71.4
71 72 70 59,000 0 0 0
SKG
13.4
13.4
13.74 13.78 13.37 363,300 0 0 0
SKH
28.9
28.9
28.90 28.90 28.90 0 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 300 0 0 0
SKV
45.2
45.2
45.36 45.74 45.18 3,500 0 0 0
SLS
149.8
149.8
149.90 152.30 149.30 23,193 0 0 0
SMB
33.5
33.5
33.49 33.49 33.08 600 0 0 0
SMC
10.3
10.3
10.50 10.60 10.30 428,100 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 0 0 0 0
SMT
5.8
5.8
5.80 5.90 5.60 6,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 500 0 0 0
SNZ
32.8
32.8
32.80 34 32.60 21,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 201 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 3.30 40,400 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.70 3.80 3.60 295,701 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 13,200 0 0 0
SRC
27.9
27.9
28.49 28.59 27.91 19,800 0 0 0
SRF
8.5
8.5
8.78 8.80 8.28 1,400 0 0 0
SRT
6.1
6.1
6 6.10 6 4,100 0 0 0
SSB
20.3
20.3
20.32 20.50 20.14 1,501,700 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
12.3
12.3
12.01 12.38 12.01 12,200 0 0 0
SSH
65.9
65.9
66.10 66.20 65.90 50,000 0 0 0
SSI
34.2
34.2
34.65 34.90 34.05 24,143,200 0 0 0
SSM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SSN
1.3
1.3
1.40 1.40 1.30 93,800 0 0 0
ST8
14.1
14.1
13.60 14.55 12.80 6,387,200 0 0 0
STB
30.7
30.7
31.05 31.55 30.65 33,551,000 0 0 0
STC
19.3
19.3
19.30 19.30 19.21 3,000 0 0 0
STG
46.8
46.8
46.75 46.75 46.75 100 0 0 0
STH
15
15
14.60 16.20 14.60 603,000 0 0 0
STK
27.7
27.7
28.30 28.30 27.65 46,700 0 0 0
STP
7.7
7.7
7.64 7.73 7.73 400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
1.80 2.20 1.70 10,300 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.2
28.2
28.40 28.40 27.32 1,800 0 0 0
SVD
2.5
2.5
2.45 2.55 2.45 32,700 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.4
58.4
62.60 62.60 58.37 1,000 0 0 0
SVN
3.8
3.8
3.80 4 3.80 5,700 0 0 0
SVT
10.0
10.0
10.15 10.15 9.79 1,900 0 0 0
SWC
26.5
26.5
26.50 26.60 25.30 4,101 0 0 0
SZB
33.4
33.4
33.22 34.17 33.22 1,600 0 0 0
SZC
40.2
40.2
41.38 41.72 40.06 2,185,200 0 0 0
SZE
12
12
12 12 12 0 0 0 0
SZG
30.4
30.4
30.44 30.44 30.44 0 0 0 0
SZL
40.9
40.9
41 41.10 40.90 4,000 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
10.7
10.7
10.70 10.70 10.60 2,210 0 0 0
TAL
19.7
19.7
19.80 20.08 19.71 112,702 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
37.2
37.2
37.15 37.15 37.15 2,200 0 0 0
TBD
89.3
89.3
89.30 89.30 89.30 0 0 0 0
TBH
11.2
11.2
11.20 11.20 11.20 100 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
8.8
8.8
8.94 9.04 8.84 197,400 0 0 0
TCB
19.4
19.4
19.54 20.54 19.40 16,442,400 0 0 0
TCD
7.0
7.0
6.92 6.99 6.74 3,334,400 0 0 0
TCH
12.9
12.9
13.40 13.45 12.85 13,350,200 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
35.8
35.8
36.00 36.23 35.72 10,400 0 0 0
TCM
39.1
39.1
38.64 39.36 38.64 1,710,600 0 0 0
TCO
9.4
9.4
9.49 9.49 9.41 29,600 0 0 0
TCR
3.1
3.1
3.35 3.35 3.12 100 0 0 0
TCT
25.7
25.7
25.50 25.80 25.10 34,000 0 0 0
TCW
26.3
26.3
26.62 26.62 26.34 5,100 0 0 0
TDB
36.7
36.7
36.71 36.71 36.71 200 0 0 0
TDC
9.1
9.1
9.32 9.39 9.08 358,400 0 0 0
TDF
16
16
16 16 16 100 0 0 0
TDG
4.1
4.1
4.26 4.30 4.10 222,600 0 0 0
TDH
4.2
4.2
4.26 4.30 4.19 230,600 0 0 0
TDM
43
43
42.90 43 42.85 6,800 0 0 0
TDN
9.9
9.9
10.11 10.20 9.26 120,800 0 0 0
TDP
27.1
27.1
27.14 27.14 25.50 115,200 0 0 0
TDS
7.9
7.9
7.94 7.94 7.87 700 0 0 0
TDT
7.1
7.1
7.10 7.20 7 60,300 0 0 0
TDW
45.9
45.9
42.90 45.90 45.90 200 0 0 0
TED
39.0
39.0
37.26 38.98 37.26 1,100 0 0 0
TEG
9.3
9.3
9.19 9.28 9.10 37,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.1
10.1
10.30 10.50 9.80 23,600 0 0 0
TGP
4.8
4.8
4.70 4.80 4.70 2,639 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 133 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 600 0 0 0
THD
35.1
35.1
35.30 35.40 35.10 3,702 0 0 0
THG
35.2
35.2
34.68 35.45 34.68 42,000 0 0 0
THM
10.9
10.9
10.91 10.91 10.91 700 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 8.90 200 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.7
11.7
11.76 11.85 11.67 20,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.0
23.0
23.67 23.67 22.88 21,400 0 0 0
TIE
8.5
8.5
8.50 8.50 8.50 1 0 0 0
TIG
12
12
12.30 12.60 12 3,022,409 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 300 0 0 0
TIP
26.3
26.3
27.27 27.51 26.28 1,632,100 0 0 0
TIS
4.3
4.3
4.30 4.40 4.20 57,500 0 0 0
TIX
34.2
34.2
32.03 34.15 32.32 1,200 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8
8
9 9.30 8 782,035 0 0 0
TKU
11.6
11.6
11.30 11.60 11.50 5,000 0 0 0
TL4
5.4
5.4
5.40 5.40 4.60 18,600 0 0 0
TLD
5.4
5.4
5.43 5.44 5.32 350,000 0 0 0
TLG
45.2
45.2
45.62 45.62 45.13 161,800 0 0 0
TLH
7.9
7.9
8.05 8.12 7.93 1,091,600 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 0 0 0 0
TMB
58.8
58.8
58.77 59.94 57.31 33,101 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 100 0 0 0
TMP
74
74
74.40 74.40 72.50 2,100 0 0 0
TMS
52.0
52.0
50.00 52.87 50.49 13,100 0 0 0
TMT
14.8
14.8
15.50 15.50 14.80 2,500 0 0 0
TMW
6.1
6.1
6.06 6.06 6.06 0 0 0 0
TMX
7.9
7.9
8.72 8.72 7.85 1,200 0 0 0
TN1
12.4
12.4
12.72 12.72 12.06 3,900 0 0 0
TNA
6.5
6.5
6.31 6.75 6 363,700 0 0 0
TNB
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TNG
18.8
18.8
19.16 19.43 17.24 2,620,800 0 0 0
TNH
18.0
18.0
17.91 18.51 17.91 842,900 0 0 0
TNI
2.8
2.8
2.90 2.92 2.79 418,800 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNS
2.8
2.8
2.70 3 2.80 21,700 0 0 0
TNT
5.1
5.1
5.46 5.60 5.08 1,362,400 0 0 0
TNW
9.6
9.6
9.60 9.60 9.60 900 0 0 0
TOP
1.5
1.5
1.60 1.60 1.40 28,200 0 0 0
TOS
40.8
40.8
41.19 41.29 40.80 22,000 0 0 0
TOT
15.9
15.9
15.55 15.90 15.90 100 0 0 0
TOW
15.3
15.3
15.29 15.29 15.29 0 0 0 0
TPB
18.6
18.6
19.02 19.56 18.59 43,600,000 0 0 0
TPC
5.9
5.9
5.90 5.90 5.87 100 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
TRC
35.6
35.6
38 38 35.50 1,300 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.4
50.4
49.57 52.04 48.98 71,800 0 0 0
TSC
3.7
3.7
3.89 3.91 3.72 1,350,300 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 0 0 0 0
TTA
8.4
8.4
8.33 8.50 8.28 1,177,500 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 1,700 0 0 0
TTD
79.1
79.1
79.15 79.15 79.15 100 0 0 0
TTE
10
10
10.70 10.70 10 500 0 0 0
TTF
4.5
4.5
4.61 4.70 4.47 4,891,800 0 0 0
TTG
8.9
8.9
9.30 9.30 8.10 900 0 0 0
TTH
5.2
5.2
5.20 5.70 5.20 4,714,800 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 2,000 0 0 0
TTN
8.1
8.1
7.97 8.06 7.87 168,400 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
36.9
36.9
36.90 36.90 36.90 0 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 4,000 0 0 0
TV1
22.1
22.1
22.71 22.71 22.12 1,100 0 0 0
TV2
39
39
40.70 40.90 39 1,043,000 0 0 0
TV3
11.7
11.7
11.60 11.70 11.50 23,100 0 0 0
TV4
13.2
13.2
13.30 13.30 13.20 6,600 0 0 0
TV6
3.4
3.4
3.30 3.60 3.10 4,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.2
7.2
7.47 7.49 7.22 845,400 0 0 0
TVC
8.2
8.2
8.30 8.40 8.10 935,300 0 0 0
TVD
13.1
13.1
13.20 13.29 13.01 162,900 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 6.40 6.20 134,210 0 0 0
TVS
19.3
19.3
19.41 19.55 19.27 54,900 0 0 0
TVT
15.5
15.5
15.58 15.68 15.49 7,100 0 0 0
TW3
12.6
12.6
14.22 14.22 12.60 2,300 0 0 0
TXM
4.8
4.8
4.90 5 4.50 2,820 0 0 0
TYA
9.9
9.9
10.01 10.01 9.76 4,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
10
10
10 10 9.80 18,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.9
36.9
36.90 36.90 36.45 800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.50 7.50 7.20 21,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 300 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17.3
17.3
17.35 17.35 17.35 1,400 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 81,605 0 0 0
V12
12.8
12.8
12.74 12.84 12.08 4,900 0 0 0
V21
7.1
7.1
7.10 7.10 6.90 52,200 0 0 0
VAB
8.5
8.5
8.40 8.70 8.40 3,200,007 0 0 0
VAV
39.3
39.3
39.33 39.33 39.33 0 0 0 0
VBB
10.5
10.5
10.50 10.60 10.50 26,240 0 0 0
VBC
18.0
18.0
18.00 18.46 18.00 10,100 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 500 0 0 0
VC2
11.3
11.3
12 12.40 11.10 812,420 0 0 0
VC3
25.7
25.7
25.71 25.89 25.18 864,300 0 0 0
VC6
11.5
11.5
12.53 12.70 11.55 400 0 0 0
VC7
12.5
12.5
13.20 13.30 12.40 633,000 0 0 0
VC9
5.3
5.3
5 5.30 5 89,400 0 0 0
VCA
9.1
9.1
9 9.38 9.01 5,200 0 0 0
VCB
88.9
88.9
89.50 91.40 88.90 1,800,900 0 0 0
VCC
11.6
11.6
11.71 11.80 11.61 11,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
189.50 190 189.60 500 0 0 0
VCG
21.5
21.5
22.14 22.32 21.47 10,558,100 0 0 0
VCI
33.2
33.2
33.74 34.20 33.20 7,787,100 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 0 0 0 0
VCR
22.8
22.8
23 23 22.80 2,000 0 0 0
VCS
59.4
59.4
61.40 61.40 58.67 177,541 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
29.90 29.90 29.90 14 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VDN
14.9
14.9
14.74 14.74 14.74 4 0 0 0
VDP
32.1
32.1
32.12 32.52 32.12 1,100 0 0 0
VDS
16.4
16.4
16.64 16.95 16.37 1,076,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
10.4
10.4
9.50 10.40 9.50 600 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VE9
2.3
2.3
2.20 2.30 2.10 33,900 0 0 0
VEA
36.5
36.5
36.50 36.70 36.30 396,700 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VEF
145
145
144.50 145.10 143.80 13,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.6
29.6
29.86 29.96 29.46 4,900 0 0 0
VFC
52.0
52.0
51.97 51.97 51.97 30 0 0 0
VFG
60.6
60.6
60.79 61.18 59.53 91,500 0 0 0
VFR
13.4
13.4
14 14 13.20 10,500 0 0 0
VGC
53
53
55.40 55.70 52.50 2,521,200 0 0 0
VGG
33.4
33.4
33.34 33.53 33.15 7,400 0 0 0
VGI
28.7
28.7
28.80 29.90 28.20 1,703,266 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 28.19 28.19 0 0 0 0
VGR
38.3
38.3
35.44 39.21 37.63 700 0 0 0
VGS
21.0
21.0
21.52 21.62 20.95 1,364,300 0 0 0
VGT
11.5
11.5
11.68 11.78 11.48 808,222 0 0 0
VGV
29.8
29.8
28.80 29.80 28.80 2,000 0 0 0
VHC
64.6
64.6
64.20 66.80 64.50 2,037,400 0 0 0
VHD
11.4
11.4
11.60 11.60 11.40 900 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 606,100 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.8
2.8
2.90 2.90 2.70 1,100,400 0 0 0
VHH
3.4
3.4
3.60 3.60 3.40 500 0 0 0
VHL
13
13
13 13 13 0 0 0 0
VHM
43.3
43.3
44.80 45.10 43.25 11,753,200 0 0 0
VIB
18.3
18.3
18.68 18.88 18.18 14,808,300 0 0 0
VIC
45.2
45.2
47.60 47.95 45.20 9,877,200 0 0 0
VID
5.0
5.0
4.95 5.03 4.93 1,800 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
13.8
13.8
13.82 13.82 13.82 5,900 0 0 0
VIG
7.8
7.8
7.70 8 7.70 1,044,600 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.3
19.3
19.28 19.28 19.28 100 0 0 0
VIP
10.5
10.5
10.46 10.46 10.27 295,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 36 0 0 0
VIT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
14.7
14.7
15.14 15.27 14.64 37,253,400 0 0 0
VJC
103.8
103.8
103.60 104.40 103.40 670,800 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
34.5
34.5
35.36 35.55 34.48 133,200 0 0 0
VLC
16.1
16.1
16.20 16.30 16 295,200 0 0 0
VLF
1.1
1.1
1 1.10 1 38,700 0 0 0
VLG
5.1
5.1
4.90 5.10 5 22,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.3
20.3
18.32 20.27 18.32 1,900 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.64 7.64 7.45 4,500 0 0 0
VMD
17.5
17.5
17.35 17.80 17.35 19,400 0 0 0
VMG
3.2
3.2
3.30 3.30 3.20 2,600 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
20
20
20 20 20 500 0 0 0
VNA
11.4
11.4
11.41 11.41 11.18 6,500 0 0 0
VNB
9.9
9.9
10.20 10.30 9.70 116,100 0 0 0
VNC
44.6
44.6
44.57 44.57 43.32 400 0 0 0
VND
18.7
18.7
19.11 19.33 18.60 34,406,300 0 0 0
VNE
6.4
6.4
6.44 6.53 6.38 525,000 0 0 0
VNF
7.9
7.9
7.89 7.89 7.89 0 0 0 0
VNG
9
9
9 9 8.90 10,800 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 41,800 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.45 13.45 13.31 3,100 0 0 0
VNM
70.1
70.1
70.69 71.77 70.09 6,142,500 0 0 0
VNP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VNR
22.6
22.6
22.88 22.88 22.59 31,900 0 0 0
VNS
11.6
11.6
11.64 11.69 11.60 11,800 0 0 0
VNT
45.2
45.2
45.10 45.20 45.10 300 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
600
600
584 600 560 3,895 0 0 0
VOC
19.3
19.3
19.65 19.65 19.08 54,300 0 0 0
VOS
11.9
11.9
12.15 12.35 11.80 2,407,700 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.5
18.5
18.71 19.23 18.52 42,130,600 0 0 0
VPC
2
2
1.80 2 2 100 0 0 0
VPD
23.8
23.8
23.59 23.83 23.64 23,300 0 0 0
VPG
16.3
16.3
16.76 16.90 16.19 1,652,500 0 0 0
VPH
8.0
8.0
8.23 8.28 7.95 363,900 0 0 0
VPI
48.6
48.6
49.58 49.58 48.58 930,400 0 0 0
VPR
18.7
18.7
18.74 18.74 18.74 205 0 0 0
VPS
9.0
9.0
9.50 9.50 9.02 109,200 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 12.59 100 0 0 0
VRC
7.8
7.8
7.90 7.90 7.65 11,000 0 0 0
VRE
25.5
25.5
26.40 26.60 25.25 17,915,800 0 0 0
VRG
32.3
32.3
32.35 32.62 31.91 83,500 0 0 0
VSA
20.7
20.7
20.69 20.69 20.69 300 0 0 0
VSC
20.6
20.6
21.12 21.40 20.47 6,419,500 0 0 0
VSE
6.4
6.4
6.30 6.40 6.30 19,800 0 0 0
VSF
36
36
38 38 35.90 3,900 0 0 0
VSG
1.9
1.9
1.90 1.90 1.70 2,500 0 0 0
VSH
49.5
49.5
49.90 51.50 48.70 34,200 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.7
19.7
19.81 19.81 18.93 6,500 0 0 0
VST
3
3
3 3.10 2.90 56,300 0 0 0
VTA
3.8
3.8
3.60 3.80 3.80 100 0 0 0
VTB
10.5
10.5
10.40 10.50 10.30 10,200 0 0 0
VTC
8.4
8.4
8.20 8.39 8.20 8,230 0 0 0
VTD
7.9
7.9
8.20 8.30 7.80 34,219 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
9
9
9.90 11.20 9 800 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VTK
41.6
41.6
41.91 42.11 41.03 22,939 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.4
9.4
9.77 9.87 9.45 359,900 0 0 0
VTP
72
72
72.30 75.40 72 1,530,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.2
22.2
22.60 22.60 22 28,739 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.2
4.2
4.20 4.30 4.20 120,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 283,800 0 0 0
VUA
18.9
18.9
18 19.30 17.80 11,000 0 0 0
VVN
3.4
3.4
4 4 3.40 600 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
9.5
9.5
9.52 9.52 9.52 100 0 0 0
VWS
18.6
18.6
17.67 18.63 18.63 600 0 0 0
VXB
19.1
19.1
22.40 25.60 19.10 200 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
179.1
179.1
180.57 180.57 179.09 300 0 0 0
WSB
47.7
47.7
47.65 48.41 47.28 700 0 0 0
WSS
6.1
6.1
6.20 6.30 6.10 25,200 0 0 0
X20
11
11
11 11 11 1,800 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
23.2
23.2
20.20 23.20 23.20 300 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 7.30 9,002 0 0 0
XMD
7.7
7.7
7.70 7.70 7.70 100 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.6
4.6
4.50 4.60 4.50 10,501 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 400 0 0 0
YBM
9.1
9.1
8.74 9.07 8.97 11,100 0 0 0
YEG
10.6
10.6
11.15 11.30 10.60 1,613,700 0 0 0
^BB
245.8
245.8
251.38 252.31 245.21 1,704,710 0 0 0
^BDS
920.5
920.5
952.76 958.98 917.68 11,144,500 0 0 0
^BH
1,127.8
1,127.8
1,136.62 1,148.30 1,124.70 339,267 0 0 0
^BL
2,291.6
2,291.6
2,339.62 2,365.46 2,266.86 11,528,198 0 0 0
^CAOSU
265.8
265.8
271.01 276.57 264.35 1,920,737 0 0 0
^CBTS
1,807.5
1,807.5
1,796.19 1,861.87 1,794.99 2,542,549 0 0 0
^CK
1,398.1
1,398.1
1,423.17 1,439.53 1,385.91 16,640,054 0 0 0
^CNTT
4,282.7
4,282.7
4,313.70 4,391.45 4,256.47 3,462,700 0 0 0
^CSSK
1,946.1
1,946.1
1,959.02 1,981.87 1,936.72 246,773 0 0 0
^DAUKHI
637.8
637.8
651.30 653.77 635.70 3,605,926 0 0 0
^DNP
724.6
724.6
737.30 744.15 713.04 4,572,589 0 0 0
^DUOCPHAM
3,522.9
3,522.9
3,568.70 3,625.41 3,507.71 2,330,625 0 0 0
^DVLTAUGT
113.4
113.4
114.82 115.15 112.34 30,134 0 0 0
^DVTVHT
839.2
839.2
866.76 870.29 835.34 760,968 0 0 0
^GELEX
1,118.9
1,118.9
1,150.04 1,157.30 1,110.81 11,255,789 0 0 0
^GIAODUC
940.3
940.3
928.49 966.42 910.96 404,323 0 0 0
^HASTC
230.8
230.8
234.01 234.79 230.79 113,355,500 0 0 0
^HK
733.4
733.4
742.75 750.62 729.44 368,626 0 0 0
^KK
699.4
699.4
718.09 723.23 695.84 5,753,957 0 0 0
^LARGECAP
2,028.8
2,028.8
2,048.84 2,092.88 2,013.55 9,947,806 0 0 0
^LOUIS
394.2
394.2
402.25 404.87 389.63 541,835 0 0 0
^MIDCAP
804.5
804.5
820.49 830.35 801.71 13,657,686 0 0 0
^NANGLUONG
1,035.6
1,035.6
1,042.03 1,051.30 1,028.21 2,575,666 0 0 0
^NH
1,689.3
1,689.3
1,693.95 1,749.11 1,673.23 17,954,584 0 0 0
^NHUA
1,134.0
1,134.0
1,123.63 1,156.02 1,107.40 1,256,042 0 0 0
^PHANBON
2,887.3
2,887.3
2,958.43 2,996.68 2,863.50 5,749,692 0 0 0
^SMALLCAP
852.4
852.4
872.88 881.48 843.73 3,442,490 0 0 0
^SPCS
729.7
729.7
740.36 749.65 718.39 991,899 0 0 0
^SXHGD
648.3
648.3
657.18 664.97 638.60 1,290,638 0 0 0
^SXNHC
1,817.5
1,817.5
1,845.75 1,872.56 1,783.55 5,304,339 0 0 0
^SXPT
1,352.2
1,352.2
1,374.67 1,383.41 1,346.24 846,939 0 0 0
^SXTBMM
186.9
186.9
190.91 192.46 186.32 234,149 0 0 0
^TBD
1,146.1
1,146.1
1,165.32 1,175.20 1,138.75 11,045,271 0 0 0
^TCK
171.6
171.6
177.74 179.76 170.75 746,441 0 0 0
^THEP
2,662.9
2,662.9
2,681.61 2,709.88 2,661.90 24,816,818 0 0 0
^TI
891.9
891.9
906 911.64 889.39 2,348,823 0 0 0
^TPDU
1,925.2
1,925.2
1,951.53 1,974.29 1,922.74 4,459,669 0 0 0
^UPCOM
90.2
90.2
90.57 90.95 89.92 74,827,987 0 0 0
^VLXD
3,308.8
3,308.8
3,335.91 3,370.95 3,306.14 23,027,618 0 0 0
^VN30
1,223.1
1,223.1
1,243.66 1,256.11 1,222.94 466,156,400 0 0 0
^VNINDEX
1,212
1,212
1,230.30 1,240.81 1,211.55 1,327,429,358 0 0 0
^VTKB
627.6
627.6
629.98 637.01 623.71 906,308 0 0 0
^XD
966.1
966.1
996.27 1,001.57 963.81 4,523,509 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |