DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/03/2024

NGÀY: [ 29/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 22/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 15/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 08/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 01/03 ]    (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 04/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.7
31.7
31.71 31.71 31.71 2 0 0 0
AAA
11.2
11.2
11.30 11.35 11.10 3,695,800 0 0 0
AAH
17.3
17.3
17.40 17.40 17 126,201 0 0 0
AAM
9.5
9.5
9.53 9.63 9.45 8,300 0 0 0
AAS
9.2
9.2
9 9.30 8.90 1,924,112 0 0 0
AAT
5.4
5.4
5.38 5.44 5.37 136,500 0 0 0
AAV
3.8
3.8
3.80 3.90 3.80 291,669 0 0 0
ABB
8.4
8.4
8.40 8.50 8.30 826,578 0 0 0
ABC
12.4
12.4
12.46 12.46 12.17 4,100 0 0 0
ABI
24.6
24.6
24.75 24.75 24.46 83,600 0 0 0
ABR
11.3
11.3
11.06 11.29 11.29 600 0 0 0
ABS
6.0
6.0
5.95 5.99 5.94 702,900 0 0 0
ABT
34.3
34.3
34.29 34.53 34.29 10,700 0 0 0
ABW
11.2
11.2
11.50 11.50 11.10 510,947 0 0 0
ACB
23.4
23.4
23.35 23.69 23.02 13,216,500 0 0 0
ACC
12.3
12.3
12.20 12.30 12.20 38,200 0 0 0
ACE
34.5
34.5
34.33 34.52 33.59 22,300 0 0 0
ACL
13.5
13.5
13.20 13.50 12.95 54,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 802 0 0 0
ACV
86
86
83.80 86.50 83.20 661,900 0 0 0
ADC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
ADG
19.5
19.5
19.40 19.50 19.40 3,900 0 0 0
ADS
12.1
12.1
11.91 12.18 11.95 633,500 0 0 0
AFX
9
9
9 9 8.90 85,200 0 0 0
AG1
7.9
7.9
7.60 7.99 7.80 10,500 0 0 0
AGG
19.4
19.4
19.28 19.48 18.92 1,001,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
25.9
25.9
25.09 25.98 25.80 600 0 0 0
AGR
18.1
18.1
18.10 18.45 17.80 1,854,100 0 0 0
AGX
37.8
37.8
36.84 37.81 37.81 400 0 0 0
AIC
13
13
13.70 13.70 13 12,600 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 1,800 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 600 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.1
10.1
10.20 10.49 10.01 53,079 0 0 0
AMV
4
4
3.90 4 3.90 720,031 0 0 0
ANT
10.2
10.2
10.30 10.30 10.20 3,343 0 0 0
ANV
34.3
34.3
34.40 34.85 33.85 2,558,500 0 0 0
APF
48.6
48.6
48.59 48.59 48.59 36,000 0 0 0
APG
14.7
14.7
14.50 14.95 13.50 663,700 0 0 0
APH
8.7
8.7
8.70 8.70 8.55 689,300 0 0 0
API
5.3
5.3
5.20 5.40 5.10 365,046 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 2,021 0 0 0
APS
6.3
6.3
6.20 6.40 6.20 714,925 0 0 0
ARM
25.9
25.9
25.86 25.86 25.86 0 0 0 0
ASG
21.3
21.3
21.30 21.30 19.85 3,300 0 0 0
ASM
10.5
10.5
10.64 10.82 10.36 2,845,900 0 0 0
ASP
5.0
5.0
5.01 5.02 4.98 47,600 0 0 0
AST
56.8
56.8
56.57 57.26 56.37 38,400 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AVC
57.6
57.6
56.60 57.80 56.60 1,914 0 0 0
BAB
12.6
12.6
12.50 12.60 12.50 3,200 0 0 0
BAF
18.8
18.8
19.17 19.17 18.81 3,234,800 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
41.5
41.5
41.68 41.68 41.38 1,000 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
9.4
9.4
9.40 10.50 9.40 9,535 0 0 0
BCA
21.1
21.1
24.50 24.80 21.10 505,157 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.80 10 9.80 232,815 0 0 0
BCE
6.1
6.1
6.10 6.35 6.08 33,100 0 0 0
BCF
27.7
27.7
27.44 27.72 27.54 4,100 0 0 0
BCG
8.2
8.2
7.83 8.35 7.91 17,220,800 0 0 0
BCM
65.4
65.4
63.60 66.40 63.80 1,829,500 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10.3
10.3
9 10.30 10.30 300 0 0 0
BCR
5.8
5.8
5.73 5.92 5.63 1,757,892 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BDG
28.6
28.6
28.60 28.60 28.60 4,600 0 0 0
BDT
13.4
13.4
13 13.50 13.20 61,300 0 0 0
BDW
21.5
21.5
21.49 21.49 21.49 0 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
25.4
25.4
25.81 25.81 25.33 451,200 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.5
15.5
15.53 15.73 15.53 1,302 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
20
20
20 20 20 0 0 0 0
BHN
37.4
37.4
37.33 37.62 37.33 1,500 0 0 0
BHP
6.4
6.4
6.52 6.52 6.52 5 0 0 0
BIC
27.1
27.1
26.99 27.28 26.99 78,300 0 0 0
BID
53.5
53.5
53.50 54.50 52.50 2,330,400 0 0 0
BIG
7.8
7.8
7.90 7.90 7.60 156,400 0 0 0
BIO
15.9
15.9
17.57 17.57 15.92 100 0 0 0
BKC
7
7
7.20 7.20 7 1,500 0 0 0
BKG
5.1
5.1
5.07 5.07 5.07 372,300 0 0 0
BLI
10.9
10.9
11 11 10.90 5,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.8
32.8
32.73 32.81 32.73 1,200 0 0 0
BMC
18.5
18.5
18.36 18.55 18.17 196,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9
9
8.90 9 9 3,300 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
22.9
22.9
22.71 23.20 22.61 197,500 0 0 0
BMJ
11.9
11.9
11.10 11.90 10.60 2,100 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
108.2
108.2
109.11 110.06 107.97 218,400 0 0 0
BMS
10
10
10.09 10.27 9.91 171,800 0 0 0
BMV
11.9
11.9
11.40 11.40 11.40 37 0 0 0
BNA
11.8
11.8
11.80 11.90 11.60 212,479 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3.10 3.10 2.90 694,000 0 0 0
BPC
9.4
9.4
8.82 9.41 8.82 3,600 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
12.7
12.7
12.58 12.72 12.58 4,000 0 0 0
BRR
19.1
19.1
19.26 20.03 17.14 8,800 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
20.9
20.9
21 21 20.70 8,000 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
11
11 11 11 100 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
52.8
52.8
52.91 54.18 52.64 596,600 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.2
9.2
9.17 9.17 9.17 1,000 0 0 0
BSQ
17.5
17.5
17.63 18.00 17.17 4,300 0 0 0
BSR
19.9
19.9
20 20.30 19.80 6,286,609 0 0 0
BST
15.6
15.6
14.90 15.60 15 300 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BTB
5.8
5.8
5.20 5.80 5.80 100 0 0 0
BTD
20.2
20.2
20.16 20.16 20.16 1,512 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 25 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 124,700 0 0 0
BTP
17.0
17.0
15.93 17.01 16.32 700,000 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 36,300 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 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.4
10.4
10.45 10.64 10.27 480,028 0 0 0
BVG
2.3
2.3
2.40 2.50 2.30 35,500 0 0 0
BVH
43.2
43.2
42.80 43.35 42.75 804,100 0 0 0
BVL
13.0
13.0
13.01 13.18 11.40 24,901 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 101 0 0 0
BVS
28.2
28.2
28.20 29 28.20 506,300 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.6
37.6
37.28 38.16 37.28 501,000 0 0 0
BWS
27.9
27.9
28.01 28.01 27.83 807 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
C22
15.4
15.4
13.60 15.37 15.37 100 0 0 0
C32
18.8
18.8
18.35 18.90 18.35 25,900 0 0 0
C47
6.7
6.7
6.69 6.78 6.68 151,500 0 0 0
C4G
11.8
11.8
11.70 11.90 11.70 1,599,719 0 0 0
C69
7.9
7.9
7.70 8 7.60 600,451 0 0 0
C92
3.3
3.3
3 3.30 3 54,000 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 402 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.2
8.2
7.86 8.44 7.07 15,100 0 0 0
CAN
49.1
49.1
54.49 59.85 49.13 900 0 0 0
CAP
58.6
58.6
55.90 59.39 56.41 42,700 0 0 0
CAR
22.7
22.7
22.40 22.80 22.40 4,300 0 0 0
CAT
16.1
16.1
16.15 16.53 15.87 3,400 0 0 0
CAV
68.2
68.2
66.76 69.03 65.91 2,000 0 0 0
CBI
6.9
6.9
6.90 7 5.90 9,300 0 0 0
CBS
30.9
30.9
31.40 31.70 30.50 13,000 0 0 0
CC1
15.3
15.3
15.40 15.40 15.20 29,600 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
23.4
23.4
23.40 23.40 23.40 0 0 0 0
CCL
9.1
9.1
9.11 9.20 8.97 755,100 0 0 0
CCM
29.7
29.7
29.73 29.73 29.73 101 0 0 0
CCP
19.6
19.6
19.60 19.60 19.60 100 0 0 0
CCR
10.6
10.6
10.43 10.63 10.63 700 0 0 0
CCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.3
20.3
20.15 20.30 20 580,500 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
26.44 27.78 27.39 1,200 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
4.9
4.9
5.90 5.90 4.70 4,201 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.4
5.4
5.30 5.60 5.30 394,900 0 0 0
CEO
21.5
21.5
21.81 22.19 21.43 16,513,403 0 0 0
CET
5.4
5.4
5 5.40 5 6,200 0 0 0
CFV
21
21
21 21 21 300 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 1,000 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
27.7
27.7
27.69 27.97 27.59 32,800 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
8
8
8.10 8.10 8 500 0 0 0
CIA
10.8
10.8
11 11 10.80 24,342 0 0 0
CID
8.6
8.6
9.80 9.80 8.56 300 0 0 0
CIG
6.1
6.1
6.10 6.18 6.02 90,300 0 0 0
CII
18.2
18.2
18.12 18.40 18.07 13,182,400 0 0 0
CIP
2.7
2.7
3 3 2.70 400 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
20.90 20.95 20.60 82,400 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.6
36.6
36.58 36.58 36.58 11,700 0 0 0
CLH
25.1
25.1
24.90 25.08 24.90 1,000 0 0 0
CLL
39.4
39.4
39.00 40.88 39.42 9,200 0 0 0
CLM
67.2
67.2
67.73 67.73 67.25 200 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 100 0 0 0
CLX
14.1
14.1
14.14 14.24 13.95 146,500 0 0 0
CMC
5.8
5.8
6.30 6.30 5.80 300 0 0 0
CMD
17.5
17.5
17.50 17.59 17.50 3,600 0 0 0
CMF
205.3
205.3
204.46 205.34 204.46 300 0 0 0
CMG
40.8
40.8
41.10 41.10 40.80 379,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.10 6.30 6.10 7,200 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
16.3
16.3
16.30 16.50 16.10 182,400 0 0 0
CMT
22.5
22.5
20.72 22.49 22.49 100 0 0 0
CMV
8.9
8.9
9 9 8.85 100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
9.0
9.0
8.88 8.99 8.88 745,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.50 29.50 29.20 2,600 0 0 0
CNG
29.3
29.3
29.20 29.60 29.20 212,200 0 0 0
CNT
16.8
16.8
17.70 17.70 16.75 16,735 0 0 0
COM
33.5
33.5
33.54 33.54 33.54 400 0 0 0
CPA
6
6
6 6 6 5 0 0 0
CPC
15.5
15.5
15.07 15.52 15.43 5,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
28.75 28.75 28.75 0 0 0 0
CQT
10.1
10.1
10.11 10.11 10.11 0 0 0 0
CRC
7.2
7.2
7.21 7.32 7.15 212,800 0 0 0
CRE
8.8
8.8
8.65 8.87 8.65 845,700 0 0 0
CSC
25
25
23.67 25.58 23.67 252,750 0 0 0
CSI
32
32
32 32.50 31.30 29,000 0 0 0
CSM
12.7
12.7
12.50 12.69 12.45 19,800 0 0 0
CST
19.7
19.7
19.58 19.77 19.58 49,847 0 0 0
CSV
22.3
22.3
22.89 23.05 22.19 1,292,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
21.5
21.5
21.57 21.57 21.47 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72
72
71.80 73.40 71.50 3,901,300 0 0 0
CTF
29.8
29.8
29.75 29.75 29.50 102,100 0 0 0
CTG
36
36
35.60 36.90 35.15 17,569,600 0 0 0
CTI
16.3
16.3
16.15 16.40 16.10 590,900 0 0 0
CTP
3.7
3.7
3.90 3.90 3.60 95,700 0 0 0
CTR
104.1
104.1
105 105.60 104 231,300 0 0 0
CTS
33
33
33.25 33.80 32.80 1,893,000 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.0
16.0
15.96 15.96 15.96 0 0 0 0
CVN
3.4
3.4
3.60 3.60 3.40 394,347 0 0 0
CVT
30.9
30.9
30.85 30.85 30.85 0 0 0 0
CX8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.6
12.6
12.70 12.90 11.70 5,700 0 0 0
D17
48.5
48.5
52.00 52.00 52.00 3 0 0 0
D2D
35.3
35.3
35.55 35.70 35.20 47,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.0
18.0
18.01 18.01 18.01 0 0 0 0
DAE
12.9
12.9
12.71 12.89 12.89 600 0 0 0
DAG
3.2
3.2
3.17 3.22 3.15 585,000 0 0 0
DAH
4.4
4.4
4.37 4.40 4.34 214,400 0 0 0
DAN
27
27
27 27 27 0 0 0 0
DAT
8.7
8.7
8.77 8.77 8.73 2,600 0 0 0
DBC
25.3
25.3
25.55 25.55 25.08 11,732,100 0 0 0
DBD
44.4
44.4
44.56 44.64 44 55,500 0 0 0
DBM
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DBT
10.8
10.8
10.83 11.05 10.48 23,000 0 0 0
DC1
6.8
6.8
7 7 6.60 1,200 0 0 0
DC2
4.9
4.9
4.80 5 4.90 10,500 0 0 0
DC4
10.4
10.4
10.27 10.41 10.27 189,000 0 0 0
DCF
41
41
41 43 41 5,660 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
24.6
24.6
24.55 24.55 24 44,600 0 0 0
DCM
32.5
32.5
32.46 32.84 32.41 5,771,600 0 0 0
DCR
6
6
6 6 6 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.3
5.3
5.20 5.40 5.10 468,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8.10 7.90 3,434 0 0 0
DDV
11.6
11.6
11.16 11.84 11.16 2,681,500 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 10,005 0 0 0
DFF
9.7
9.7
9.70 9.70 9.70 300 0 0 0
DGC
112.1
112.1
114 115.50 111.70 3,928,600 0 0 0
DGT
5.5
5.5
5.50 5.60 5.40 268,115 0 0 0
DGW
45.0
45.0
45.16 45.77 45.01 1,887,700 0 0 0
DHA
47.8
47.8
48.11 48.69 47.68 120,400 0 0 0
DHC
41.9
41.9
41.14 42.70 41.53 797,500 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 0 0 0 0
DHG
102.4
102.4
102.04 103.35 101.75 12,300 0 0 0
DHM
9.8
9.8
10.55 10.55 9.82 253,900 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 10.71 200 0 0 0
DHT
27.1
27.1
27.80 27.90 26.80 621,400 0 0 0
DID
4.1
4.1
4.20 4.20 4 10,800 0 0 0
DIG
28.1
28.1
27.55 28.80 27.95 49,273,800 0 0 0
DIH
20.7
20.7
21.04 21.13 20.61 5,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.60 4.70 4.50 490,725 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.32 2.36 2.31 1,339,800 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
20.3
20.3
20.28 20.28 20.28 0 0 0 0
DMC
55.0
55.0
54.19 54.96 54.48 13,000 0 0 0
DMN
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 1 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
38.0
38.0
34.59 38.00 38.00 200 0 0 0
DND
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNE
8.6
8.6
8.55 8.93 8.55 2,900 0 0 0
DNH
59.7
59.7
59.70 59.70 59.70 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21
21
21 21 21 404 0 0 0
DNT
32.5
32.5
32.63 32.63 32.63 3 0 0 0
DNW
29.4
29.4
29.87 29.87 29.39 1,500 0 0 0
DOC
8.3
8.3
7.57 8.33 8.24 700 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.9
35.9
35.88 36.94 35.40 2,600 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.4
70.4
69.02 70.36 69.02 27,800 0 0 0
DPG
40.8
40.8
40.59 41.77 40.59 1,129,600 0 0 0
DPH
47.6
47.6
47.60 47.60 47.60 2 0 0 0
DPM
33.4
33.4
33.26 33.64 33.12 3,266,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
35
35
35.20 35.70 34.90 631,500 0 0 0
DQC
16.0
16.0
16.40 16.50 15.90 137,900 0 0 0
DRC
31.9
31.9
32.05 32.24 31.75 963,400 0 0 0
DRG
6.7
6.7
6.70 6.70 6.70 6,700 0 0 0
DRH
4.8
4.8
4.78 4.88 4.78 983,400 0 0 0
DRI
8.3
8.3
8.37 8.47 8.08 832,900 0 0 0
DRL
62.0
62.0
62.84 62.84 61.33 9,800 0 0 0
DS3
5
5
5 5 5 1,400 0 0 0
DSC
21.4
21.4
21.10 22.40 20.90 234,200 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSN
57.2
57.2
53.47 57.17 53.57 123,400 0 0 0
DSP
10.6
10.6
11 11.70 10.40 1,900 0 0 0
DST
4.4
4.4
4.40 4.40 4.30 129,800 0 0 0
DTA
5.1
5.1
5.19 5.44 5.02 96,000 0 0 0
DTB
11.0
11.0
10.97 10.97 10.97 0 0 0 0
DTC
4
4
4 4.10 4 6,200 0 0 0
DTD
25.6
25.6
25.48 26.35 25.30 1,362,900 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.2
3.2
3.20 3.30 3.10 185,200 0 0 0
DTK
10.4
10.4
10.75 10.75 10.37 100 0 0 0
DTL
14.8
14.8
14.80 14.80 14.80 700 0 0 0
DTP
122.6
122.6
122.63 122.63 122.63 100 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 37.92 36.86 7,500 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
12.7
12.7
11.20 12.70 12.70 100 0 0 0
DVG
3.2
3.2
3.30 3.40 3.20 172,910 0 0 0
DVM
10.3
10.3
10 10.50 9.92 1,717,347 0 0 0
DVN
18.0
18.0
18.11 18.30 18.01 40,200 0 0 0
DVP
66.9
66.9
67.07 67.54 66.22 9,700 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 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 200 0 0 0
DXG
18.7
18.7
18.45 18.95 18.60 15,821,900 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.5
13.5
13.60 13.79 13.41 570,100 0 0 0
DXS
7.1
7.1
7.02 7.25 7.02 2,427,800 0 0 0
DXV
3.7
3.7
3.73 3.76 3.73 22,200 0 0 0
E12
5
5
5 5 5 0 0 0 0
EBS
11.3
11.3
11.31 11.31 11.31 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.25 18.40 18.20 11,745,400 0 0 0
EIC
22.5
22.5
22.40 22.49 22.49 200 0 0 0
EID
21.5
21.5
21.51 21.51 21.32 19,400 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 13,401 0 0 0
ELC
22.4
22.4
22.60 22.90 22.30 810,800 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
21.3
21.3
21.68 21.68 21.29 2,501 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
13.8
13.8
13.94 13.99 13.79 205,400 0 0 0
EVF
18.9
18.9
19.25 19.55 18.60 11,049,800 0 0 0
EVG
5.5
5.5
5.31 5.65 5.35 4,143,300 0 0 0
EVS
8.5
8.5
8.30 8.60 8.30 646,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.7
4.7
4.60 4.74 4.55 310,100 0 0 0
FCN
14.6
14.6
14.55 14.80 14.45 2,886,300 0 0 0
FCS
7.1
7.1
8 8.20 7.10 4,600 0 0 0
FDC
14.9
14.9
14.90 14.90 14.90 0 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
27.0
27.0
26.98 26.98 26.98 0 0 0 0
FID
2.9
2.9
2.90 3 2.80 553,200 0 0 0
FIR
9.9
9.9
9.86 9.98 9.82 1,359,400 0 0 0
FIT
5.0
5.0
4.97 5.06 4.98 2,626,400 0 0 0
FMC
45.5
45.5
46.00 46.53 45.51 128,200 0 0 0
FOC
78.1
78.1
78.85 79.43 77.58 7,000 0 0 0
FOX
57.7
57.7
58.60 58.70 57.50 147,008 0 0 0
FPT
96.2
96.2
95.69 96.55 95.69 3,087,100 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 2,300 0 0 0
FRT
141.8
141.8
141 144.80 138.60 739,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
35.79 36.71 35.33 700 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 0.80 0 0 0 0
FTS
41.1
41.1
41.08 41.43 40.73 1,221,000 0 0 0
G36
8.2
8.2
8.20 8.30 8.10 352,792 0 0 0
GAS
70.8
70.8
70.62 71.44 70.71 1,137,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.40 15.50 15.20 8,149 0 0 0
GDA
24.3
24.3
24.30 24.70 24.30 39,901 0 0 0
GDT
25.6
25.6
25.65 25.90 25.45 38,400 0 0 0
GDW
23.4
23.4
23.38 23.38 23.38 0 0 0 0
GEE
27.8
27.8
27.86 27.86 27.76 6,600 0 0 0
GEG
12.7
12.7
12.57 12.86 12.62 596,800 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
23.2
23.2
23.20 23.60 23.10 24,721,800 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.5
28.5
28.40 28.50 28 9,600 0 0 0
GIC
14.0
14.0
13.91 14.19 13.91 901 0 0 0
GIL
32.8
32.8
31.95 33 31.90 1,631,900 0 0 0
GKM
31.7
31.7
31.50 31.70 30.60 827,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.9
16.9
16.07 16.94 15.78 1,208 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
8.6
8.6
9.10 9.25 8.61 84,100 0 0 0
GMD
78.3
78.3
78.39 79.46 77.42 2,141,500 0 0 0
GMH
8.9
8.9
8.84 8.90 8.84 20,500 0 0 0
GMX
18.1
18.1
18.05 18.53 18.05 200 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 4.30 4.30 0 0 0 0
GSM
18.0
18.0
17.97 17.97 17.97 0 0 0 0
GSP
10.9
10.9
10.91 10.95 10.86 159,700 0 0 0
GTA
12.8
12.8
12.78 12.78 12.78 1,000 0 0 0
GTD
8
8
9.20 9.20 8 100 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 62 0 0 0
GVR
29.8
29.8
29.15 30.75 29.45 6,026,300 0 0 0
H11
4.9
4.9
4.80 4.90 4.80 1,000 0 0 0
HAC
11.5
11.5
11 11.50 11 22,101 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 0 0 0 0
HAF
24.5
24.5
24.50 24.50 24.50 0 0 0 0
HAG
12.8
12.8
12.70 13.05 12.60 16,451,900 0 0 0
HAH
37.0
37.0
37.30 38 36.91 2,486,000 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
9.9
9.9
10.10 10.10 9.90 32,300 0 0 0
HAP
4.9
4.9
4.87 4.90 4.85 211,200 0 0 0
HAR
4.3
4.3
4.27 4.38 4.27 538,100 0 0 0
HAS
7.4
7.4
7.40 7.40 7.40 1,100 0 0 0
HAT
48
48
45 48 48 100 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 700 0 0 0
HAX
12.6
12.6
12.47 12.81 12.47 760,100 0 0 0
HBC
8.9
8.9
8.60 8.90 8.60 3,476,000 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
7.0
7.0
6.92 7.17 6.92 130,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.6
26.6
25.99 28.30 25.99 6,901 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.5
10.5
10.50 10.50 10.50 11,400 0 0 0
HCD
10.2
10.2
9.85 10.20 9.84 1,509,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.0
28.0
27.77 28.41 27.77 8,874,800 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
31.1
31.1
31.40 32 31 24,300 0 0 0
HD6
18.7
18.7
18.60 18.80 18.50 141,610 0 0 0
HD8
7.5
7.5
7.67 7.67 7.50 1,200 0 0 0
HDA
4.6
4.6
4.60 4.70 4.40 129,712 0 0 0
HDB
22.4
22.4
22.38 22.43 22.19 5,918,000 0 0 0
HDC
25.8
25.8
25.21 26.23 25.62 5,157,900 0 0 0
HDG
25.3
25.3
25.42 26.19 25.25 7,236,800 0 0 0
HDM
27.9
27.9
28.19 28.29 27.80 7,000 0 0 0
HDP
16.0
16.0
16.03 16.03 16.03 100 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 403 0 0 0
HEJ
11.1
11.1
11.10 11.10 11.10 800 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
8.4
8.4
8.41 8.41 8.41 200 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
46.8
46.8
46.40 47 46.80 1,200 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
91.5
91.5
91.50 91.50 91.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.7
10.7
10.40 10.70 10.30 416,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.4
4.4
4.25 4.52 4.27 4,637,700 0 0 0
HHV
14.9
14.9
14.95 15.10 14.86 6,688,700 0 0 0
HID
3.0
3.0
3.01 3.03 3 98,600 0 0 0
HIG
7.8
7.8
8.50 8.50 7.80 300 0 0 0
HII
6.2
6.2
6.15 6.25 6.15 103,400 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
HJS
31.5
31.5
34.47 34.47 31.03 9,600 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.4
4.4
4.30 4.40 4.20 200 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.9
11.9
11.76 11.86 11.67 2,400 0 0 0
HLD
31
31
28.20 31 29 198,500 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
8.5
8.5
8.80 8.80 8.80 1 0 0 0
HMC
11.4
11.4
11.45 11.45 11.08 16,100 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
15
15
15 15 15 0 0 0 0
HMR
10
10
9.10 10 9.10 170,096 0 0 0
HMS
42.3
42.3
41.40 42.90 41.90 21,300 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.8
13.8
13.80 13.80 13.70 22,200 0 0 0
HNF
20.4
20.4
19.30 20.40 19.90 200 0 0 0
HNG
4.2
4.2
4.11 4.20 4.10 4,094,700 0 0 0
HNI
19.3
19.3
18.97 19.72 18.97 3,200 0 0 0
HNM
9.7
9.7
9.60 9.70 9.60 111,500 0 0 0
HNP
19.4
19.4
19.40 19.40 19.40 59,900 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.60 50,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.1
24.1
23.98 24.07 24.07 100 0 0 0
HPG
28
28
28.05 28.55 27.91 28,579,500 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
22
22
21.10 22 21.10 300 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.86 62.22 60.27 800 0 0 0
HPT
15
15
15 15 15 100 0 0 0
HPW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.22 4.29 4.21 7,691,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.7
47.7
47.70 47.70 47.70 0 0 0 0
HRT
7
7
7 7.10 6.90 5,500 0 0 0
HSG
22.8
22.8
22.46 23.19 22.51 19,031,300 0 0 0
HSL
5.7
5.7
5.69 5.83 5.71 288,000 0 0 0
HSM
7
7
7 7 7 10,700 0 0 0
HSP
12.5
12.5
12.45 12.45 12.45 0 0 0 0
HSV
8.4
8.4
8.50 8.70 8.20 246,441 0 0 0
HT1
13.4
13.4
13.30 13.50 13.30 281,500 0 0 0
HTC
19.5
19.5
19.57 19.57 18.13 700 0 0 0
HTE
4
4
4.10 4.10 4 800 0 0 0
HTG
31.1
31.1
31.22 31.22 30.47 19,900 0 0 0
HTI
15.6
15.6
15.62 15.67 15.58 38,800 0 0 0
HTL
13.6
13.6
13.25 13.82 13.25 10,600 0 0 0
HTM
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HTN
15.3
15.3
15 15.40 15.10 1,328,900 0 0 0
HTP
13.3
13.3
12.70 13.40 12.60 693,355 0 0 0
HTV
9.1
9.1
9.11 9.21 8.92 15,000 0 0 0
HU1
5.8
5.8
6.01 6.01 5.72 13,500 0 0 0
HU4
11.8
11.8
11.80 11.80 11.70 30,300 0 0 0
HUB
18.0
18.0
18.16 18.40 17.91 63,400 0 0 0
HUG
36.8
36.8
36.82 36.82 36.82 0 0 0 0
HUT
19.3
19.3
19.30 19.60 19.20 7,019,856 0 0 0
HVA
6.7
6.7
7.10 7.20 6.70 4,300 0 0 0
HVH
5.3
5.3
5.28 5.32 5.27 106,600 0 0 0
HVN
13.6
13.6
12.75 13.60 12.75 3,785,500 0 0 0
HVT
60.5
60.5
61.27 61.27 57.76 92,400 0 0 0
HVX
3.0
3.0
2.94 2.98 2.91 6,500 0 0 0
HWS
13.8
13.8
14.05 14.05 13.67 13,700 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
30
30
30 30 30 0 0 0 0
ICF
3.4
3.4
3.10 3.40 3.10 427,500 0 0 0
ICG
7.9
7.9
7.60 7.90 7.60 4,035 0 0 0
ICI
8
8
8 8 8 2,400 0 0 0
ICN
41.6
41.6
41.50 42.40 41.50 5,400 0 0 0
ICT
11.2
11.2
11.34 11.48 11.24 44,400 0 0 0
IDC
56.6
56.6
56.57 57.63 56.38 1,886,156 0 0 0
IDI
10.7
10.7
10.50 10.79 10.54 4,851,000 0 0 0
IDJ
6
6
6 6.20 6 1,766,063 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
38.7
38.7
37.74 38.90 38 42,500 0 0 0
IFS
33.0
33.0
32.62 33.45 32.52 49,901 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
14.9
14.9
15.35 15.40 14.80 3,421,500 0 0 0
ILA
5.4
5.4
5.20 5.50 5.10 142,164 0 0 0
ILB
29.2
29.2
28.93 29.21 29.02 15,600 0 0 0
ILC
6.3
6.3
6.90 6.90 6.30 1,400 0 0 0
ILS
11.4
11.4
12.60 12.60 11.40 2,601 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.0
30.0
29.99 30.35 29.90 24,900 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
INN
47.6
47.6
47.58 48.05 47.58 9,517 0 0 0
IPA
17.4
17.4
17.40 17.90 17.10 596,645 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.18 22.75 22.18 11,900 0 0 0
IST
32.9
32.9
29.71 32.91 29.71 300 0 0 0
ITA
6.3
6.3
6.16 6.31 6.14 6,959,400 0 0 0
ITC
11.7
11.7
11.30 12 11.45 2,147,600 0 0 0
ITD
9.6
9.6
9.99 9.99 9.50 16,100 0 0 0
ITQ
3.5
3.5
3.20 3.50 3.10 1,202,300 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 4,300 0 0 0
IVS
12.3
12.3
12.30 12.50 12.10 181,900 0 0 0
JVC
3.7
3.7
3.71 3.80 3.65 884,700 0 0 0
KBC
33.4
33.4
31.20 33.35 31.40 35,641,400 0 0 0
KCB
7.3
7.3
7.29 7.29 7.20 343 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 1 0 0 0
KDC
58.6
58.6
58.47 58.57 58.29 760,600 0 0 0
KDH
36.0
36.0
34.95 36.70 35.10 8,779,300 0 0 0
KDM
18.9
18.9
18.69 18.97 17.48 27,700 0 0 0
KGM
7.1
7.1
7.13 7.33 6.94 108,100 0 0 0
KHD
7.8
7.8
7.50 8.20 7.50 4,200 0 0 0
KHG
6.2
6.2
6.15 6.28 6.15 4,694,000 0 0 0
KHP
9.1
9.1
9.06 9.07 9.03 164,000 0 0 0
KHS
9.9
9.9
9.90 9.90 9.90 1,400 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 100 0 0 0
KKC
5.5
5.5
6 6 5.50 13,000 0 0 0
KLB
12.1
12.1
12.20 12.20 12.10 19,000 0 0 0
KMR
3.6
3.6
3.56 3.58 3.54 114,500 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40.2
40.2
40.15 40.60 40.15 399,900 0 0 0
KPF
4.6
4.6
4.62 4.70 4.62 214,400 0 0 0
KSB
26.7
26.7
26.80 27 26.65 1,274,700 0 0 0
KSD
3.8
3.8
3.80 3.80 3.70 10,200 0 0 0
KSF
40.5
40.5
40.50 40.50 40.40 29,900 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.9
3.9
3.80 4.10 3.50 255,600 0 0 0
KST
13.8
13.8
12.76 13.80 13.80 100 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 0 0 0 0
KTS
43.7
43.7
43.80 44 41.50 13,600 0 0 0
KTT
4.1
4.1
4 4.10 4 500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
19.0
19.0
20.30 20.30 19.01 100 0 0 0
L12
4.7
4.7
4.50 4.70 4.60 2,200 0 0 0
L14
42.9
42.9
41.49 42.87 41.88 460,400 0 0 0
L18
46.6
46.6
45.78 47.24 45.78 147,852 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.10 3.40 3.10 48,400 0 0 0
L63
5.5
5.5
5.50 5.50 5.50 14,123 0 0 0
LAF
15.4
15.4
14.49 15.40 14.49 66,200 0 0 0
LAI
26.2
26.2
25.30 26.20 25.30 8,800 0 0 0
LAS
19.1
19.1
18.92 19.31 18.83 661,900 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
26.1
26.1
26.10 26.10 26.10 7 0 0 0
LBM
20.9
20.9
21.05 21.10 20.93 46,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.2
13.2
13.26 13.50 13.12 6,843,500 0 0 0
LCM
2.7
2.7
2.80 2.80 2.60 197,900 0 0 0
LDG
3.0
3.0
2.96 3 2.95 3,055,400 0 0 0
LDP
12.8
12.8
12.90 12.90 12.30 7,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.20 6.40 5.87 1,000 0 0 0
LG9
5.5
5.5
6.40 6.40 5.20 3,500 0 0 0
LGC
57.3
57.3
57.30 57.30 57.30 0 0 0 0
LGL
4.0
4.0
3.93 4 3.91 190,800 0 0 0
LHC
48.6
48.6
48.62 48.62 48.62 1,600 0 0 0
LHG
34.2
34.2
33.44 34.87 33.48 436,400 0 0 0
LIC
16.3
16.3
17.30 17.90 15.20 23,900 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 921,777 0 0 0
LIX
31.1
31.1
31.17 31.22 30.97 59,100 0 0 0
LKW
28.3
28.3
32.02 32.02 28.34 1,000 0 0 0
LLM
10.9
10.9
10.90 10.90 10.90 146 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
13.06 13.06 12.78 3,000 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.80 2.80 2.70 416,944 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
17.2
17.2
17.05 17.35 17.05 4,156,200 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 130 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
8.10 8.20 7.80 11,695 0 0 0
LSS
11.4
11.4
11.30 11.49 11.26 824,500 0 0 0
LTG
27.5
27.5
28 28 27.30 389,240 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.6
14.6
13.40 14.60 13.40 54,551 0 0 0
MAS
33
33
33 33 32.50 600 0 0 0
MBB
23.7
23.7
23.48 23.92 23.24 31,949,800 0 0 0
MBG
4.8
4.8
4.80 4.90 4.70 1,153,978 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.69 24.28 23.61 4,895,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.13 8.21 8.04 15,000 0 0 0
MCH
121.9
121.9
119.95 122.39 119.95 69,200 0 0 0
MCM
42.9
42.9
43.30 43.69 42.61 56,476 0 0 0
MCO
19.7
19.7
21.70 23.60 19.60 178,000 0 0 0
MCP
40
40
40 40 40 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 1,000 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MDG
13.1
13.1
12.90 13.05 13.05 200 0 0 0
MEC
8
8
8 8 8 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 6.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.70 24.80 24.60 3,400 0 0 0
MGC
4.6
4.6
4.63 4.63 4.63 3,100 0 0 0
MGG
30
30
33 35.50 28.30 6,500 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 100 0 0 0
MH3
32.2
32.2
33.59 33.59 32.22 5,600 0 0 0
MHC
9.4
9.4
9.20 9.39 9.18 455,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.9
14.9
14.90 14.90 14.90 700 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.1
17.1
17.08 17.22 16.99 571,600 0 0 0
MKP
27.1
27.1
27.57 27.57 27.07 2,000 0 0 0
MKV
11
11
10 11 11 200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.1
11.1
10.80 11.40 11.10 2,700 0 0 0
MML
28.1
28.1
28.90 28.90 28 19,800 0 0 0
MNB
21.8
21.8
21.76 21.76 21.76 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.8
17.8
17.80 17.90 17.70 260,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 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
14.5
14.5
14.38 14.55 14.46 27,400 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
12.0
12.0
12.12 12.12 11.88 12,982,700 0 0 0
MSH
41.3
41.3
40.35 41.45 40.60 203,100 0 0 0
MSN
70.8
70.8
70.50 71.10 69.90 5,315,800 0 0 0
MSR
14.3
14.3
14.40 14.50 14.20 162,500 0 0 0
MST
7
7
7 7.10 6.90 1,590,400 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 2,500 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
9.1
9.1
8.90 9.10 9 3,000 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 0 0 0 0
MTL
5
5
4.90 5 4.90 9,100 0 0 0
MTP
10.1
10.1
8.77 10.07 9.98 11,600 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
13.7
13.7
13.67 13.67 13.67 100 0 0 0
MVB
19.8
19.8
18.99 19.84 19.84 1,000 0 0 0
MVC
13.3
13.3
13.70 13.70 13.20 31,100 0 0 0
MVN
18.6
18.6
18.50 18.60 18.50 500 0 0 0
MWG
47.0
47.0
46.23 47.57 46.23 16,593,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14
14
13.73 14.09 13.64 174,900 0 0 0
NAG
9.5
9.5
9.30 9.50 9.30 249,761 0 0 0
NAP
11.6
11.6
11.63 11.63 11.63 0 0 0 0
NAS
23.5
23.5
23.50 23.50 23.50 300 0 0 0
NAU
6.6
6.6
6.60 6.60 6.60 110 0 0 0
NAV
14.4
14.4
14.40 14.40 14.40 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.6
21.6
21.40 21.70 21.20 187,900 0 0 0
NBC
11.9
11.9
11.84 12.02 11.84 163,625 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 2,000 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 200 0 0 0
NBT
13.9
13.9
13.94 13.94 13.94 6,700 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.2
12.2
12.50 12.50 12.20 18,602 0 0 0
NCS
24.1
24.1
24 24.10 23 13,400 0 0 0
NCT
86.6
86.6
86.38 86.57 86.19 55,700 0 0 0
ND2
30.4
30.4
30.40 30.40 30.40 0 0 0 0
NDN
11.9
11.9
11.70 12 11.70 389,600 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.40 6.90 6.50 31,600 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.6
6.6
6.50 6.60 6.40 4,100 0 0 0
NED
5.7
5.7
5.40 6 5.40 614,700 0 0 0
NEM
35
35
29.80 35 29.80 1,400 0 0 0
NET
79.4
79.4
78.98 79.36 79.07 2,700 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17.6
17.6
17.20 17.70 17.45 577,400 0 0 0
NHC
28.2
28.2
28.20 28.20 28.20 100 0 0 0
NHH
18.5
18.5
18.74 18.98 18.39 847,800 0 0 0
NHT
11.7
11.7
11.40 11.70 11.45 20,800 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 0 0 0 0
NKG
24.5
24.5
24.15 24.95 24.30 16,300,400 0 0 0
NLG
42.2
42.2
39.45 42.17 40.29 13,276,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.32 17.41 17.17 90,200 0 0 0
NNT
37.5
37.5
36.11 37.50 36.11 3,500 0 0 0
NO1
10.1
10.1
10 10.10 9.40 375,100 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 13.73 900 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.30 5.40 5.20 759,178 0 0 0
NSC
72.2
72.2
72.22 72.61 72.22 4,900 0 0 0
NSH
4.8
4.8
4.90 5 4.80 59,300 0 0 0
NSL
22.5
22.5
22.47 22.47 22.47 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.4
7.4
7.43 7.43 7.43 4,300 0 0 0
NT2
25.4
25.4
25.30 25.88 25.35 1,997,300 0 0 0
NTC
206
206
207 207.40 206 21,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 0 0 0 0
NTL
16.0
16.0
15.79 16.48 15.84 2,394,500 0 0 0
NTP
41.6
41.6
41.64 42.36 41.38 58,500 0 0 0
NTT
7.9
7.9
7.50 7.90 7.50 1,000 0 0 0
NTW
16.0
16.0
16.24 16.24 15.96 500 0 0 0
NUE
8.5
8.5
8.52 8.52 8.52 2,500 0 0 0
NVB
11.1
11.1
11.20 11.30 11.10 285,464 0 0 0
NVL
17.5
17.5
17.30 17.70 17.30 38,233,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.97 7.99 7.97 800 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.4
15.4
15.20 15.40 15.10 20,400 0 0 0
OCB
12.6
12.6
12.63 12.75 12.58 3,303,500 0 0 0
OCH
6.9
6.9
6.80 7 6.80 76,606 0 0 0
ODE
45.4
45.4
44.90 45.50 45.10 25,200 0 0 0
OGC
7.3
7.3
7.26 7.30 7.24 443,700 0 0 0
OIL
10.1
10.1
9.96 10.06 9.87 1,162,800 0 0 0
ONE
6.1
6.1
5.90 6.30 6 2,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.6
21.6
21.88 21.88 21.64 7,300 0 0 0
ORS
15.2
15.2
15.18 15.40 15 2,898,100 0 0 0
PAC
31.1
31.1
30.30 31.50 30.30 33,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.1
23.1
23.01 23.31 22.96 2,296,200 0 0 0
PAP
21
21
21 21 21 410 0 0 0
PAS
4.3
4.3
4.40 4.50 4.30 272,200 0 0 0
PAT
101.2
101.2
100.86 103.93 99.87 74,322 0 0 0
PBC
7.3
7.3
7.30 7.30 7.20 34,802 0 0 0
PBP
11.9
11.9
11.80 11.90 11.80 5,000 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
28.3
28.3
28.70 28.75 28.10 6,942,400 0 0 0
PCE
17.7
17.7
17.68 17.68 17.58 700 0 0 0
PCF
4.5
4.5
4.40 4.60 4.50 400 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
PCH
8.7
8.7
8.82 8.82 8.73 1,241 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 4,500 0 0 0
PCT
7.6
7.6
7.50 7.60 7.50 11,400 0 0 0
PDB
8.4
8.4
8.38 8.38 8.19 9,400 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PDN
114.3
114.3
110.34 114.56 112.80 1,900 0 0 0
PDR
26.5
26.5
26.20 27.24 26.47 16,898,400 0 0 0
PDV
9.3
9.3
9.15 9.32 9.23 15,700 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 800 0 0 0
PET
25.7
25.7
25.80 26 25.70 695,700 0 0 0
PFL
2.8
2.8
2.80 2.90 2.70 141,900 0 0 0
PGB
20.9
20.9
20.70 21.80 20.70 32,656 0 0 0
PGC
13.4
13.4
13.38 13.61 13.38 26,300 0 0 0
PGD
35.2
35.2
35.37 37.81 35.18 54,900 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 900 0 0 0
PGN
7.3
7.3
7 7.30 6.90 900 0 0 0
PGS
27.7
27.7
27.66 27.66 27.66 202 0 0 0
PGT
3.7
3.7
3.80 4 3.70 12,906 0 0 0
PGV
22.3
22.3
22.30 23.65 22.30 45,700 0 0 0
PHC
6.7
6.7
6.61 6.71 6.59 420,700 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
52.7
52.7
52.65 52.65 52.65 100 0 0 0
PHP
22.0
22.0
22.04 22.53 21.64 6,300 0 0 0
PHR
56.5
56.5
56.40 57.30 56.20 891,700 0 0 0
PHS
15.0
15.0
14.97 15.07 14.97 2,514 0 0 0
PIA
21.9
21.9
21.91 21.91 21.91 0 0 0 0
PIC
15.2
15.2
15.22 15.22 15.12 2,800 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
6 6.10 5.92 7,400 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
9.4
9.4
10.09 10.09 9.44 400 0 0 0
PLA
5.6
5.6
5.70 5.70 5.60 3,900 0 0 0
PLC
32.1
32.1
32.20 32.59 31.82 209,078 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.2
5.2
5.23 5.28 5.16 130,100 0 0 0
PLX
34.6
34.6
34.55 35.08 34.60 932,700 0 0 0
PMB
9.3
9.3
9.27 9.45 9.27 9,600 0 0 0
PMC
75.0
75.0
75.01 75.01 75.01 500 0 0 0
PMG
8.1
8.1
8.40 8.40 7.87 2,100 0 0 0
PMJ
17.5
17.5
18.80 18.80 17.50 7,000 0 0 0
PMP
11.7
11.7
11.71 11.71 11.71 1,000 0 0 0
PMS
26.4
26.4
26.56 27.48 26.38 3,500 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
9
9 9 9 0 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
95.0
95.0
95.13 96.03 94.34 1,302,300 0 0 0
PNP
21.9
21.9
19.07 21.87 19.07 407 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
12.7
12.7
12.70 12.70 12.70 5,500 0 0 0
POT
17.3
17.3
16.71 17.31 16.71 700 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 4,502 0 0 0
POW
11.9
11.9
11.75 11.90 11.75 7,086,300 0 0 0
PPC
13.9
13.9
13.75 13.85 13.75 116,100 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
25.0
25.0
24.83 25.02 24.83 52,000 0 0 0
PPP
15.8
15.8
15.66 15.75 15.66 13,300 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.6
25.6
25.70 25.99 25.61 11,900 0 0 0
PRE
18.3
18.3
18.25 18.25 18.25 0 0 0 0
PRO
5.7
5.7
5 5.70 5.70 100 0 0 0
PRT
10.8
10.8
11.40 11.40 10.80 15,102 0 0 0
PSB
6
6
6.10 6.10 6 10,300 0 0 0
PSC
10.8
10.8
10.87 10.87 10.78 1,000 0 0 0
PSD
13.6
13.6
13.09 13.66 13.18 241,800 0 0 0
PSE
10.6
10.6
10.60 10.70 10.50 15,500 0 0 0
PSH
8.1
8.1
7.94 8.19 7.94 814,600 0 0 0
PSI
8.9
8.9
8.80 9 8.80 174,000 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PSN
10
10
10 10 10 1 0 0 0
PSP
7.5
7.5
7.50 7.50 7.40 10,200 0 0 0
PSW
7.7
7.7
7.72 7.72 7.63 10,700 0 0 0
PTB
59.0
59.0
59.17 59.26 58.57 576,100 0 0 0
PTC
5.8
5.8
5.91 6.10 5.80 28,100 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 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
37.4
37.4
35.60 37.40 35.60 8,223 0 0 0
PTL
4.1
4.1
4.09 4.10 4.08 211,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.40 8.40 8.20 1,100 0 0 0
PTT
6.9
6.9
7.50 7.50 6.90 1,500 0 0 0
PTV
4.3
4.3
4.30 4.40 4.20 55,600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.10 3.20 3.10 197,300 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.3
21.3
20.90 21.50 21 279,400 0 0 0
PVC
15.1
15.1
15.10 15.40 15 1,318,800 0 0 0
PVD
31.5
31.5
31.80 32.20 31.15 8,859,100 0 0 0
PVG
8.2
8.2
8.21 8.40 8.21 31,800 0 0 0
PVI
44.8
44.8
44.69 44.78 43.56 14,700 0 0 0
PVM
14.2
14.2
14 14.20 13.90 12,510 0 0 0
PVO
5.5
5.5
5.60 5.60 5.40 8,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.3
37.3
36.90 37.70 36.90 7,208,100 0 0 0
PVT
24.6
24.6
24.64 24.91 24.55 3,429,500 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.80 4 3.60 15,300 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 100 0 0 0
PXI
2.9
2.9
3.10 3.10 2.90 152,500 0 0 0
PXL
14.2
14.2
14 14.50 13.80 422,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.30 4.50 4.30 222,700 0 0 0
PXT
3.9
3.9
3.90 3.90 3.80 35,300 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.4
9.4
9.60 9.60 9.30 618,800 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.9
40.9
40.90 40.90 40.90 100 0 0 0
QNC
7.4
7.4
7.40 7.40 7.40 8,000 0 0 0
QNP
33.6
33.6
33.85 33.85 32.88 26,600 0 0 0
QNS
46.5
46.5
45.76 47.36 45.76 1,187,800 0 0 0
QNT
8
8
8 8 8 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.0
7.0
6.99 6.99 6.99 200 0 0 0
QPH
25.2
25.2
25.24 25.24 25.24 100 0 0 0
QST
16.0
16.0
16.01 16.01 16.01 0 0 0 0
QTC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
QTP
15
15
15 15.10 14.90 176,600 0 0 0
RAL
123.1
123.1
122.03 123.09 120.68 19,300 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 106 0 0 0
RBC
4
4
4.20 4.20 4 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.2
11.2
11.80 11.80 11.20 21,900 0 0 0
RDP
9.0
9.0
8.98 9.05 8.64 1,069,300 0 0 0
REE
53.2
53.2
53.31 54.08 52.88 1,403,100 0 0 0
RIC
4.2
4.2
4 4.20 4 2,900 0 0 0
RTB
19.7
19.7
19.80 19.80 19.70 2,100 0 0 0
S4A
36.3
36.3
36.35 37.04 36.35 13,100 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 3,500 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
10.4
10.4
10 10.38 10 528,400 0 0 0
SAB
56.4
56.4
56.68 57.07 56.29 1,252,100 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SAF
56.7
56.7
56.70 56.70 56.70 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.57 6.80 6.58 535,200 0 0 0
SAS
25.0
25.0
25.15 25.25 24.86 4,800 0 0 0
SAV
12.8
12.8
12.97 13.01 12.68 36,900 0 0 0
SBA
31.3
31.3
30.46 31.29 29.54 13,200 0 0 0
SBB
14.7
14.7
14.80 14.80 14.60 10,000 0 0 0
SBG
16.4
16.4
16.60 16.60 16.20 110,600 0 0 0
SBH
53.1
53.1
53.10 53.10 53.10 0 0 0 0
SBL
8.3
8.3
8.34 8.34 8.34 100 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
7.8
7.8
7.60 8 7.60 4,238,900 0 0 0
SBT
13.5
13.5
13.45 13.60 13.35 2,950,700 0 0 0
SBV
11.2
11.2
10.95 11.20 10.80 1,900 0 0 0
SC5
21.1
21.1
19.94 21.12 19.94 1,000 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 236 0 0 0
SCG
65.9
65.9
65.70 66 65.60 51,206 0 0 0
SCI
13.8
13.8
13.60 13.90 13.50 173,000 0 0 0
SCJ
4
4
4 4.10 4 500 0 0 0
SCL
29.9
29.9
27.70 30 27.70 147,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.22 7.50 7.28 5,710,900 0 0 0
SCS
73.3
73.3
73.54 73.73 73.15 222,500 0 0 0
SCY
13.8
13.8
15.01 15.01 13.07 800 0 0 0
SD2
4.4
4.4
4.30 4.40 4.30 1,200 0 0 0
SD3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SD5
7.6
7.6
7.60 7.79 7.60 465,000 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 5,700 0 0 0
SD7
3.5
3.5
3.50 3.50 3 1,700 0 0 0
SD9
8.5
8.5
8.40 8.70 8.40 38,800 0 0 0
SDA
6.5
6.5
6.50 6.70 6.50 52,300 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.1
2.1
2.10 2.20 2 88,200 0 0 0
SDG
18.2
18.2
17.70 18.20 17.70 2,174 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27.9
27.9
30.20 30.20 27.90 200 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 1,800 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
26.8
26.8
26.77 26.77 26.77 100 0 0 0
SEA
29.9
29.9
29 30 29 2,700 0 0 0
SEB
45.3
45.3
45.27 45.27 45.27 0 0 0 0
SED
17.9
17.9
17.90 17.90 17.90 3,700 0 0 0
SEP
31.3
31.3
31.25 31.25 31.25 200 0 0 0
SFC
21.3
21.3
20.10 21.35 19.70 9,200 0 0 0
SFG
14.4
14.4
14.51 15.48 13.50 62,800 0 0 0
SFI
33.0
33.0
33.25 33.25 32.97 25,700 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12 12.09 12 9,906 0 0 0
SGC
79.2
79.2
72.07 79.21 79.21 100 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.1
14.1
14.50 14.50 14 13,500 0 0 0
SGN
69.9
69.9
69.86 69.86 69.28 24,300 0 0 0
SGP
19.6
19.6
19.50 19.80 19.40 68,600 0 0 0
SGR
20.9
20.9
20.30 21.15 20.40 47,600 0 0 0
SGT
12.2
12.2
11.90 12.25 11.95 33,800 0 0 0
SHA
4.7
4.7
4.67 4.73 4.67 69,300 0 0 0
SHB
11.4
11.4
11.40 11.49 11.30 24,834,600 0 0 0
SHC
11.2
11.2
10.20 11.20 11.20 100 0 0 0
SHE
8.7
8.7
8.60 8.70 8.50 10,800 0 0 0
SHI
14.8
14.8
14.90 14.90 14.70 531,300 0 0 0
SHN
7
7
7.10 7.50 7 500 0 0 0
SHP
33.0
33.0
32.40 33.86 32.99 5,600 0 0 0
SHS
18.1
18.1
18 18.50 17.50 22,084,800 0 0 0
SID
12.8
12.8
12.90 12.90 12.40 8,800 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.5
11.5
11.63 11.63 11.35 700 0 0 0
SJD
15.3
15.3
15.20 15.30 15.05 89,200 0 0 0
SJE
21.3
21.3
20.50 22.50 20.50 144,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13.20 13.20 12.90 800 0 0 0
SJM
5.5
5.5
5.60 5.60 5.50 300 0 0 0
SJS
75.2
75.2
75.50 75.90 73.80 171,200 0 0 0
SKG
14.1
14.1
13.97 14.20 13.92 367,000 0 0 0
SKH
29
29
29 29 29 1,201 0 0 0
SKV
44.8
44.8
44.62 44.99 44.34 2,500 0 0 0
SLS
152.5
152.5
152.40 153.60 152.40 16,982 0 0 0
SMA
9.3
9.3
8.91 9.30 8.93 4,500 0 0 0
SMB
33.4
33.4
33.35 33.35 33.35 16,900 0 0 0
SMC
10.6
10.6
10.60 10.70 10.60 356,100 0 0 0
SMN
12.3
12.3
12.62 12.62 12.35 100 0 0 0
SMT
5.8
5.8
5.80 5.90 5.70 2,900 0 0 0
SNZ
33.8
33.8
33.20 34.30 32.90 10,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 0 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
3.3
3.3
3.40 3.40 3.20 113,900 0 0 0
SPM
11.6
11.6
11.20 11.55 11 3,700 0 0 0
SPV
14.7
14.7
15.09 15.29 14.70 10,100 0 0 0
SQC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SRA
3.6
3.6
3.70 3.70 3.60 42,311 0 0 0
SRB
2.3
2.3
2.20 2.30 2.10 1,300 0 0 0
SRC
29.3
29.3
29.33 29.33 29.33 900 0 0 0
SRF
9.0
9.0
8.46 9 8.51 7,200 0 0 0
SRT
6
6
6.30 6.30 6 6,000 0 0 0
SSB
20.2
20.2
20.28 20.32 20.06 1,503,400 0 0 0
SSC
30.9
30.9
30.86 31.05 30.86 2,700 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.0
12.0
11.73 11.73 11.73 6 0 0 0
SSH
66.6
66.6
66.50 66.80 66.50 62,000 0 0 0
SSI
37.2
37.2
37.35 37.85 37 25,346,200 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
11.6
11.6
11.80 11.95 11.55 1,735,600 0 0 0
STB
31.8
31.8
31.95 32.20 31.65 17,157,800 0 0 0
STC
19.2
19.2
19.11 19.67 19.11 49,600 0 0 0
STG
46.8
46.8
46.80 46.80 46.80 100 0 0 0
STH
12.6
12.6
13 13.50 12.50 67,800 0 0 0
STK
28.7
28.7
28.20 28.95 28.30 65,700 0 0 0
STP
9.7
9.7
8.90 9.71 8.90 28,400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.0
28.0
27.96 27.96 27.96 0 0 0 0
SVD
2.4
2.4
2.45 2.48 2.40 26,700 0 0 0
SVG
5
5
5.40 5.90 5 1,200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.6
62.6
62.60 62.60 62.60 100 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 400 0 0 0
SVT
10.0
10.0
10.06 10.06 9.97 1,800 0 0 0
SWC
26.4
26.4
26.40 26.40 26.40 3,900 0 0 0
SZB
35.1
35.1
34.17 36.07 34.65 7,700 0 0 0
SZC
42.6
42.6
42.45 42.98 42.40 1,812,700 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 600 0 0 0
SZG
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SZL
40.6
40.6
41.20 41.20 40 11,400 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 12,501 0 0 0
TAL
19.5
19.5
19.80 19.90 19.53 37,900 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
37.63 37.63 37.15 1,500 0 0 0
TBD
85.5
85.5
85.50 85.50 85.50 1 0 0 0
TBH
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TBR
10.5
10.5
10.50 10.50 10.50 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
9.13 9.13 9.04 91,500 0 0 0
TCB
20.3
20.3
20.29 20.46 20.05 8,435,000 0 0 0
TCD
7.3
7.3
7.53 7.62 7.33 4,631,000 0 0 0
TCH
13.4
13.4
13.35 13.80 13.30 15,024,600 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
36.5
36.5
36.37 36.56 36.28 26,700 0 0 0
TCM
39.8
39.8
39.50 39.95 39.45 1,020,600 0 0 0
TCO
9.4
9.4
9.40 9.50 9.32 4,200 0 0 0
TCR
3.8
3.8
3.53 3.75 3.29 20,300 0 0 0
TCT
25.6
25.6
25.55 25.80 25.50 11,900 0 0 0
TCW
27.0
27.0
26.62 27.45 26.89 6,500 0 0 0
TDB
36.2
36.2
36.52 36.52 36.23 13,300 0 0 0
TDC
9.2
9.2
9.07 9.27 9.10 250,200 0 0 0
TDF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TDG
4.2
4.2
4.12 4.25 4.12 181,200 0 0 0
TDH
4.1
4.1
4.12 4.19 4.10 170,200 0 0 0
TDM
42.4
42.4
42.15 42.35 42.30 300 0 0 0
TDN
10.0
10.0
10.03 10.11 9.94 138,100 0 0 0
TDP
29
29
27.45 29 27.27 135,200 0 0 0
TDS
7.9
7.9
6.89 8.02 6.89 7,200 0 0 0
TDT
7.3
7.3
7.20 7.40 7.10 56,700 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
39.3
39.3
38.50 39.27 38.50 5,800 0 0 0
TEG
9.2
9.2
9.03 9.26 9.10 95,100 0 0 0
TEL
10.8
10.8
12.30 12.30 10.80 20,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
9.60 9.80 9.60 28,700 0 0 0
TGP
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 900 0 0 0
THD
35
35
35.20 35.20 34.90 10,302 0 0 0
THG
36.1
36.1
35.71 36.14 35.33 113,000 0 0 0
THM
11
11
11 11 11 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.50 8.90 8.50 1,600 0 0 0
THS
10.4
10.4
10.44 10.44 10.44 0 0 0 0
THT
11.9
11.9
11.94 11.94 11.85 12,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.2
9.2
9.49 9.49 9.20 600 0 0 0
TID
23.6
23.6
22.98 23.57 22.78 78,400 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 700 0 0 0
TIG
12.5
12.5
12.70 12.80 12.50 1,696,900 0 0 0
TIN
10.4
10.4
10.22 10.52 10.22 507 0 0 0
TIP
28.8
28.8
26.97 28.85 27.07 1,958,700 0 0 0
TIS
4.4
4.4
4.40 4.50 4.30 28,100 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 2,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.9
7.9
7.90 7.90 7.80 165,232 0 0 0
TKU
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TL4
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TLD
5.4
5.4
5.35 5.36 5.33 215,500 0 0 0
TLG
46.7
46.7
46.21 46.85 46.26 140,800 0 0 0
TLH
8.3
8.3
8.08 8.29 8.08 1,643,100 0 0 0
TLI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLP
7.3
7.3
7 7.30 7 200 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
57.8
57.8
58.29 58.29 57.61 14,925 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMP
73
73
74.70 74.70 73 2,400 0 0 0
TMS
53.3
53.3
52.37 53.26 49.90 7,000 0 0 0
TMT
14.3
14.3
14.45 14.45 14.20 10,300 0 0 0
TMW
11.8
11.8
11.83 11.83 11.83 300 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 0 0 0 0
TN1
12.2
12.2
11.89 12.24 11.89 3,200 0 0 0
TNA
6.2
6.2
6.16 6.29 6.06 86,900 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
56.4
56.4
56.41 56.41 56.41 0 0 0 0
TNG
20.4
20.4
19.52 20.62 19.52 4,983,700 0 0 0
TNH
20.5
20.5
20.66 21.17 20.52 778,300 0 0 0
TNI
2.8
2.8
2.83 2.90 2.83 214,700 0 0 0
TNP
21.1
21.1
21.06 21.06 21.06 100 0 0 0
TNT
5.5
5.5
5.67 5.76 5.46 993,400 0 0 0
TNW
9.1
9.1
9.10 9.10 9.10 10 0 0 0
TOS
41.8
41.8
41.77 41.77 41.77 100 0 0 0
TOT
15.8
15.8
15.81 15.81 15.55 4,600 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 4,200 0 0 0
TPB
19.1
19.1
19.31 19.41 18.97 15,039,300 0 0 0
TPC
5.8
5.8
5.81 5.88 5.78 5,800 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
9.4
9.4
10 10 9.40 100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
78.5
78.5
78.14 78.53 78.53 1,600 0 0 0
TRC
38.5
38.5
36.90 39.45 38.45 53,600 0 0 0
TRS
21.9
21.9
21.04 24.05 21.04 1,004 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 4.70 4.70 24,500 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
54.4
54.4
55.41 55.90 53.43 38,100 0 0 0
TSC
3.7
3.7
3.70 3.76 3.70 887,700 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
21.9
21.9
21.88 21.88 21.88 100 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.3
8.3
8.35 8.40 8.26 252,500 0 0 0
TTC
12.6
12.6
12.20 12.60 12.20 2,000 0 0 0
TTD
79.5
79.5
79.54 79.54 79.54 300 0 0 0
TTE
10.0
10.0
10.70 10.70 9.96 500 0 0 0
TTF
4.7
4.7
4.70 4.76 4.68 3,947,700 0 0 0
TTG
9.3
9.3
9.20 9.30 9.30 2,000 0 0 0
TTH
5.2
5.2
5.30 5.40 5.10 1,620,000 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
8.3
8.3
8.16 8.25 8.06 80,700 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
35.6
35.6
34.90 35.60 34.80 200 0 0 0
TUG
17.1
17.1
16.92 17.11 16.92 4,500 0 0 0
TV1
22.5
22.5
21.73 22.61 21.73 18,300 0 0 0
TV2
41.1
41.1
40.90 41.80 40.80 782,200 0 0 0
TV3
12.3
12.3
12.20 12.50 11.70 24,100 0 0 0
TV4
13.9
13.9
13.80 14 13.60 13,500 0 0 0
TV6
3.4
3.4
3.40 3.40 3 36,800 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.0
8.0
7.68 8.11 7.78 1,225,300 0 0 0
TVC
8.8
8.8
8.80 9 8.80 615,000 0 0 0
TVD
13.1
13.1
13.11 13.20 13.01 133,200 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
6.4
6.4
6.30 6.50 6.30 255,551 0 0 0
TVS
21.2
21.2
21.32 21.55 21.09 123,900 0 0 0
TVT
15.8
15.8
15.82 15.82 15.68 5,900 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4.2
4.2
4.10 4.30 4 113,814 0 0 0
TYA
9.6
9.6
9.76 9.96 9.62 6,800 0 0 0
UCT
7
7
7 7 7 100 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.90 4,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37
37
36.80 37 36.80 3,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
7.80 8 7.50 3,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 0 0 0 0
USC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
USD
15.5
15.5
15.52 15.52 15.52 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.8
11.8
11.70 11.79 10.93 1,300 0 0 0
V21
7
7
6.80 7 6.60 13,800 0 0 0
VAB
8.2
8.2
8.40 8.40 8.10 960,094 0 0 0
VAF
12.8
12.8
12.80 13.55 12.43 5,400 0 0 0
VAV
36.2
36.2
36.22 36.22 36.22 0 0 0 0
VBB
10.3
10.3
10.30 10.30 10.20 3,401 0 0 0
VBC
18.3
18.3
18.00 18.37 18.09 3,700 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 0 0 0 0
VC1
8.1
8.1
8 8.20 8.10 15,500 0 0 0
VC2
11.8
11.8
11.30 11.90 11.30 610,180 0 0 0
VC3
25.2
25.2
25.80 25.80 25.18 578,500 0 0 0
VC6
12.1
12.1
12.88 14.12 11.64 4,000 0 0 0
VC7
12.7
12.7
12.40 12.90 12.40 904,000 0 0 0
VC9
5.1
5.1
5 5.10 4.90 24,500 0 0 0
VCA
9.2
9.2
9.11 9.66 9.12 8,800 0 0 0
VCB
96
96
97.30 98 95.60 1,640,400 0 0 0
VCC
11.3
11.3
11.22 11.32 10.93 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.5
186.5
186.40 186.50 186.50 200 0 0 0
VCG
22.3
22.3
22.41 22.68 22.23 7,957,700 0 0 0
VCI
35.7
35.7
35.72 36.22 35.61 4,882,600 0 0 0
VCM
13.8
13.8
12.60 13.80 13.10 6,100 0 0 0
VCP
22
22
22 22 22 0 0 0 0
VCR
23.2
23.2
23 23.20 23.10 4,200 0 0 0
VCS
63.5
63.5
64.43 64.82 63.55 229,663 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 0 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 11 0 0 0
VDN
13.2
13.2
13.18 13.18 13.18 0 0 0 0
VDP
32.9
32.9
32.32 34.13 32.92 4,200 0 0 0
VDS
18.5
18.5
18.65 19.01 18.34 1,144,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VE3
10.3
10.3
11.20 11.20 10.30 300 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 4.30 4,400 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 15,600 0 0 0
VEA
36.3
36.3
36.20 36.40 36 203,700 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
VEF
150
150
149 153 149 11,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.3
30.3
30.46 30.46 30.26 2,200 0 0 0
VFC
63.5
63.5
85.14 85.14 63.46 1,131 0 0 0
VFG
54.3
54.3
54.48 54.48 53.12 57,100 0 0 0
VFR
13.9
13.9
13.70 13.90 13.70 3,010 0 0 0
VGC
56.7
56.7
55.50 57.50 55.80 2,208,300 0 0 0
VGG
34.5
34.5
34.47 34.75 33.62 31,000 0 0 0
VGI
35.4
35.4
33.90 35.90 33.90 2,144,646 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.4
28.4
28.39 28.39 28.39 0 0 0 0
VGR
38.0
38.0
37.72 37.98 37.63 8,500 0 0 0
VGS
24.3
24.3
23.71 24.67 23.81 1,522,800 0 0 0
VGT
12.4
12.4
12.07 12.37 12.07 780,885 0 0 0
VGV
29.9
29.9
28.20 29.90 28.20 7,800 0 0 0
VHC
73.3
73.3
73.60 75 72.50 1,337,200 0 0 0
VHD
12
12
13.20 13.80 12 3,700 0 0 0
VHE
3.1
3.1
3.10 3.20 3 401,700 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 400 0 0 0
VHG
2.7
2.7
2.80 2.80 2.70 1,771,800 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 7,000 0 0 0
VHL
12.8
12.8
12.80 14 12.80 2,500 0 0 0
VHM
44.0
44.0
43.95 44.60 43.80 7,036,300 0 0 0
VIB
18.3
18.3
18.18 18.39 17.93 7,382,500 0 0 0
VIC
45.3
45.3
45.25 45.75 45.15 3,738,900 0 0 0
VID
5.0
5.0
5.03 5.13 5.02 14,200 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 20 0 0 0
VIF
15.4
15.4
15.63 15.63 15.43 200 0 0 0
VIG
8.4
8.4
8.30 8.60 8.30 735,500 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
21.0
21.0
21.02 21.02 21.02 217 0 0 0
VIP
10.5
10.5
10.51 10.55 10.41 436,700 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.9
15.9
15.85 16.23 15.77 25,303,600 0 0 0
VJC
103.6
103.6
103.30 104.20 103.30 669,100 0 0 0
VLA
18.5
18.5
17.10 18.50 17 600 0 0 0
VLB
34.9
34.9
34.48 34.97 34.58 132,900 0 0 0
VLC
16.2
16.2
16.30 16.40 16.10 107,400 0 0 0
VLG
5.7
5.7
5.50 5.90 5.70 4,600 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.6
7.6
7.55 7.64 7.45 10,000 0 0 0
VMD
17.3
17.3
17.25 17.40 17.25 12,900 0 0 0
VMG
3.4
3.4
3.20 3.40 3.40 200 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.5
32.5
29.62 32.49 32.49 400 0 0 0
VMT
20
20
20 20 20 0 0 0 0
VNA
12.4
12.4
12.06 12.59 12.12 28,900 0 0 0
VNB
10.6
10.6
10.10 10.70 10.10 145,500 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.9
19.9
19.71 20.09 19.75 32,205,900 0 0 0
VNE
6.3
6.3
6.31 6.34 6.29 351,800 0 0 0
VNF
7.9
7.9
7.71 7.89 7.71 3,600 0 0 0
VNG
9.0
9.0
9.05 9.21 9.01 24,700 0 0 0
VNH
2.3
2.3
2.30 2.50 2.30 418,000 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.8
13.8
13.82 13.91 13.68 87,400 0 0 0
VNM
71.1
71.1
70.59 71.77 70.69 5,014,600 0 0 0
VNP
11.7
11.7
11.70 11.70 11.70 2,900 0 0 0
VNR
23.6
23.6
23.55 23.65 23.55 2,700 0 0 0
VNS
11.6
11.6
11.56 11.60 11.56 5,300 0 0 0
VNT
44.6
44.6
44.60 44.60 44.60 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5 5 5 2,000 0 0 0
VNZ
580
580
590 590 580 1,849 0 0 0
VOC
19.5
19.5
19.46 19.46 19.27 22,500 0 0 0
VOS
12.5
12.5
12.15 12.60 12.15 3,781,700 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.6
18.6
18.66 18.80 18.61 12,989,200 0 0 0
VPD
23.9
23.9
23.88 23.92 23.88 27,900 0 0 0
VPG
16.5
16.5
16.14 16.62 16.14 1,518,800 0 0 0
VPH
8.0
8.0
7.90 8.15 7.96 478,200 0 0 0
VPI
48.7
48.7
48.25 48.75 47.42 999,600 0 0 0
VPR
19.6
19.6
19.59 19.59 19.59 0 0 0 0
VPS
9.2
9.2
9.25 9.25 9.21 200 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 0 0 0 0
VRC
8.1
8.1
8 8.10 7.80 64,900 0 0 0
VRE
27
27
26.50 27.30 26.20 14,024,600 0 0 0
VRG
31.9
31.9
31.99 31.99 31.33 70,000 0 0 0
VSA
20.6
20.6
20.60 20.69 20.24 43,502 0 0 0
VSC
21.0
21.0
21.30 21.58 20.98 5,196,600 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 13,600 0 0 0
VSF
36
36
36.90 36.90 35.50 3,200 0 0 0
VSH
49.9
49.9
49.50 52 49.70 20,000 0 0 0
VSI
17.2
17.2
17.78 17.78 17.20 300 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.4
19.4
19.81 19.81 18.93 1,700 0 0 0
VTA
3.6
3.6
3.40 3.70 3.50 1,100 0 0 0
VTB
10.5
10.5
10.50 10.50 10.40 800 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 900 0 0 0
VTD
7.9
7.9
8 8 7.80 35,400 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTH
7.7
7.7
7.90 8 7.30 5,700 0 0 0
VTI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 1,200 0 0 0
VTK
40.6
40.6
42.31 42.31 40.54 5,739 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.9
9.9
9.73 10.01 9.77 724,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.1
23.1
22.80 23.40 22.70 68,315 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
4.4
4.4
4.30 4.40 4.30 32,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.32 7.14 251,616 0 0 0
VUA
19.1
19.1
19.30 19.70 19.10 10,300 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
10.9
10.9
10.92 10.92 10.92 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
200.0
200.0
187.43 203.11 187.43 5,300 0 0 0
WSB
48.5
48.5
48.59 48.59 48.50 100 0 0 0
WSS
6.4
6.4
6.40 6.60 6.40 29,100 0 0 0
WTC
13.5
13.5
13.50 13.50 13.50 2,600 0 0 0
X20
10.5
10.5
11 11 10.50 1,000 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XLV
7.5
7.5
7.45 7.45 7.45 3,400 0 0 0
XMC
7.4
7.4
7.40 7.40 7.30 7,992 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 2,500 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
YBM
8.7
8.7
8.77 8.77 8.74 4,100 0 0 0
YEG
10.7
10.7
10.75 10.85 10.55 1,047,100 0 0 0
^BB
252.7
252.7
252.04 256.25 251.66 1,177,811 0 0 0
^BDS
949.4
949.4
939.33 962.26 936.16 10,112,113 0 0 0
^BH
1,157.2
1,157.2
1,148.17 1,160.90 1,141.76 432,024 0 0 0
^BL
2,455.0
2,455.0
2,418.06 2,487.33 2,410.81 10,844,073 0 0 0
^CAOSU
271.1
271.1
268.06 274.60 266.68 1,094,043 0 0 0
^CBTS
1,997.5
1,997.5
2,000.97 2,036.73 1,975.80 1,644,032 0 0 0
^CK
1,516.5
1,516.5
1,515.90 1,543.73 1,504.77 14,843,875 0 0 0
^CNTT
4,575.5
4,575.5
4,560.81 4,598.71 4,553.96 2,628,963 0 0 0
^CSSK
1,982.5
1,982.5
1,979.52 2,002.14 1,967.09 215,938 0 0 0
^DAUKHI
655.4
655.4
654.92 663.41 652.43 2,884,930 0 0 0
^DNP
745.8
745.8
738.45 754.74 738.34 5,118,527 0 0 0
^DUOCPHAM
3,736.6
3,736.6
3,771.41 3,814.42 3,715.94 2,083,065 0 0 0
^DVLTAUGT
114.6
114.6
113.28 115.68 112.70 53,526 0 0 0
^DVTVHT
871.9
871.9
867.09 885.05 863.81 566,749 0 0 0
^GELEX
1,182.3
1,182.3
1,175.77 1,202.91 1,169.34 10,218,670 0 0 0
^GIAODUC
961.1
961.1
941.46 966.68 931.68 227,459 0 0 0
^HASTC
237.5
237.5
236.43 238.74 236.85 100,662,000 0 0 0
^HK
766.5
766.5
747.69 770.55 743.96 1,221,295 0 0 0
^KK
742.9
742.9
740.94 753.91 734.34 6,418,894 0 0 0
^LARGECAP
2,119.1
2,119.1
2,110.99 2,148.25 2,093.88 6,630,829 0 0 0
^LOUIS
413.9
413.9
409.35 420.08 384.43 526,895 0 0 0
^MIDCAP
841.7
841.7
837.81 855.13 833.07 10,805,410 0 0 0
^NANGLUONG
1,099.5
1,099.5
1,070.16 1,113.87 1,064.85 1,964,203 0 0 0
^NH
1,748.3
1,748.3
1,753.08 1,775.64 1,729.74 9,195,228 0 0 0
^NHUA
1,153.1
1,153.1
1,158.19 1,171.19 1,148.11 677,781 0 0 0
^NLN
91
91
91.01 92.60 90 7,729,435 0 0 0
^PHANBON
3,129.9
3,129.9
3,156.11 3,195.47 3,116.16 3,946,507 0 0 0
^SMALLCAP
887.0
887.0
885.86 901.62 878.52 2,325,164 0 0 0
^SPCS
748.7
748.7
748.16 753.75 743.28 577,334 0 0 0
^SXHGD
674.1
674.1
663.53 679.80 661.68 1,448,392 0 0 0
^SXNHC
1,952.2
1,952.2
1,937.08 2,003.98 1,926.02 4,716,340 0 0 0
^SXPT
1,443.4
1,443.4
1,439.86 1,457.67 1,429.62 968,480 0 0 0
^SXTBMM
191.3
191.3
191.92 194.11 189.97 323,944 0 0 0
^TBD
1,195.6
1,195.6
1,190.24 1,216.01 1,182.92 13,606,129 0 0 0
^TCK
184.1
184.1
181.87 187.92 181.71 552,843 0 0 0
^THEP
2,874.7
2,874.7
2,872.83 2,929.56 2,860.68 26,615,623 0 0 0
^TI
904.3
904.3
902.89 918.63 901.07 1,568,209 0 0 0
^TPDU
1,976.7
1,976.7
1,970.94 1,992.71 1,962.54 3,996,127 0 0 0
^UPCOM
91.1
91.1
91.16 91.50 91.05 43,989,298 0 0 0
^VLXD
3,570.2
3,570.2
3,571.08 3,637.72 3,554.30 24,692,121 0 0 0
^VN30
1,268.5
1,268.5
1,271.05 1,275.36 1,262.90 288,441,200 0 0 0
^VNINDEX
1,261.4
1,261.4
1,264.07 1,268.25 1,256.54 1,060,758,964 0 0 0
^VTKB
653.7
653.7
644.93 658.88 640.86 2,080,887 0 0 0
^XD
1,007.9
1,007.9
1,003.72 1,021.21 998.17 3,826,549 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |