DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/03/2024

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 06/03/2024

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 0 0 0 0
AAA
11.1
11.1
11.30 11.30 11.10 1,572,700 0 0 0
AAH
16.9
16.9
16.90 16.90 16.90 110,301 0 0 0
AAM
9.2
9.2
9.40 9.40 9.05 4,100 0 0 0
AAS
8.9
8.9
9.10 9.20 8.80 2,036,725 0 0 0
AAT
5.4
5.4
5.40 5.46 5.37 114,600 0 0 0
AAV
3.8
3.8
3.80 3.90 3.80 598,518 0 0 0
ABB
8.3
8.3
8.40 8.40 8.20 2,610,300 0 0 0
ABC
12.4
12.4
12.36 12.36 12.17 2,500 0 0 0
ABI
24.5
24.5
24.56 24.56 24.37 39,900 0 0 0
ABR
11.0
11.0
11.02 11.02 11.02 3,000 0 0 0
ABS
6.0
6.0
5.96 6.10 5.92 859,000 0 0 0
ABT
35.9
35.9
34.48 36.28 35.53 13,600 0 0 0
ABW
11.1
11.1
10.90 11.10 10.70 441,049 0 0 0
ACB
23.2
23.2
23.48 23.65 23.14 9,791,600 0 0 0
ACC
12.4
12.4
12.30 12.40 12.30 11,200 0 0 0
ACE
34.5
34.5
34.52 34.71 33.96 23,700 0 0 0
ACL
13.2
13.2
13.40 13.40 13 26,600 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 0 0 0 0
ACV
84.9
84.9
85.50 86 83.50 278,900 0 0 0
ADC
18.4
18.4
17.64 18.56 18.01 2,600 0 0 0
ADG
19.8
19.8
19.50 19.95 19.80 1,800 0 0 0
ADS
11.9
11.9
11.95 12.09 11.77 429,100 0 0 0
AFX
8.9
8.9
9 9 8.80 98,700 0 0 0
AG1
8.6
8.6
8.09 8.58 8.09 37,900 0 0 0
AGG
19.2
19.2
19.20 19.20 18.76 855,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
27.6
27.6
27.23 27.59 27.05 1,000 0 0 0
AGR
19.1
19.1
18.80 19.40 18.60 3,842,000 0 0 0
AGX
37.8
37.8
37.81 37.81 37.81 2,200 0 0 0
AIC
13
13
13.10 13.10 13 100 0 0 0
ALT
13.8
13.8
13.60 13.80 13.60 1,150 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 3,700 0 0 0
AMC
16.2
16.2
16.68 16.68 16.21 2,000 0 0 0
AME
8.3
8.3
8.30 8.30 8.20 3,400 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.1
10.1
10.01 10.20 9.81 210,920 0 0 0
AMV
3.9
3.9
3.90 4.10 3.90 1,801,716 0 0 0
ANT
10.2
10.2
10.40 10.40 10.20 2,900 0 0 0
ANV
34.6
34.6
34.80 35.10 34.05 1,863,600 0 0 0
APF
49.0
49.0
48.59 49.06 48.59 37,400 0 0 0
APG
14.6
14.6
14.75 14.90 14.60 190,200 0 0 0
APH
8.5
8.5
8.59 8.69 8.47 526,800 0 0 0
API
5.2
5.2
5.30 5.30 5.10 346,241 0 0 0
APP
4.5
4.5
4.30 4.60 4.30 3,300 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 437,672 0 0 0
ARM
31.2
31.2
28.38 31.19 31.19 400 0 0 0
ASG
21.3
21.3
21.25 21.25 21.25 0 0 0 0
ASM
10.2
10.2
10.55 10.55 10.23 3,286,800 0 0 0
ASP
5.0
5.0
5.05 5.07 5.01 38,200 0 0 0
AST
57.2
57.2
57.35 57.35 56.96 13,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
13
13
11.80 13 11.80 400 0 0 0
AVC
57.9
57.9
57.10 57.90 57.10 210 0 0 0
BAB
12.6
12.6
12.60 12.80 12.50 9,400 0 0 0
BAF
18.8
18.8
19.02 19.02 18.81 1,862,300 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 30 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 300 0 0 0
BBC
50.0
50.0
50.37 52.11 49.49 400 0 0 0
BBM
10.0
10.0
12.12 12.12 10.00 400 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 9.40 9.40 140 0 0 0
BCA
21.7
21.7
20.60 22.30 20.60 103,557 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.90 9.90 9.70 345,139 0 0 0
BCE
6.1
6.1
6.12 6.12 6.02 7,500 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 0 0 0 0
BCG
7.9
7.9
8.09 8.13 7.85 8,568,100 0 0 0
BCM
66.2
66.2
65.50 67.70 65 1,573,500 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
9.6
9.6
10.30 10.30 9.60 900 0 0 0
BCR
5.7
5.7
5.73 5.83 5.63 1,496,614 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
28.69 28.69 28.60 1,300 0 0 0
BDT
13.2
13.2
13.30 13.30 13.10 27,200 0 0 0
BDW
21.1
21.1
21.11 21.11 21.11 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
25.9
25.9
25.99 26.09 25.71 291,900 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 15.53 15.53 0 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHN
37.9
37.9
37.23 38.00 37.52 3,100 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
27.0
27.0
27.18 27.42 26.90 74,200 0 0 0
BID
54.4
54.4
54.40 54.80 53.50 1,585,300 0 0 0
BIG
7.7
7.7
7.70 7.80 7.50 120,200 0 0 0
BIO
16.3
16.3
15.92 16.30 16.30 100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
5.1
5.1
5.79 5.79 5.09 2,443,100 0 0 0
BLI
10.7
10.7
11 11 10.70 5,600 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.2
33.2
33.07 33.15 33.07 1,000 0 0 0
BMC
20.3
20.3
19.81 20.80 19.81 144,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9
9
9 9 8.50 8,000 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
23.0
23.0
23.01 23.15 22.61 156,000 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
108.3
108.3
110.06 110.91 107.97 142,900 0 0 0
BMS
9.8
9.8
10.09 10.09 9.73 254,000 0 0 0
BMV
11.3
11.3
11.30 11.30 11.30 1,101 0 0 0
BNA
11.5
11.5
11.70 11.90 11.30 241,323 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
3.10 3.10 2.90 1,161,300 0 0 0
BPC
9.3
9.3
8.82 9.31 8.92 3,900 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
12.4
12.4
12.90 12.90 12.44 1,100 0 0 0
BRR
18.8
18.8
18.78 18.78 18.78 0 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
21
21
21 21 21 5,800 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 12.40 11 12,500 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
53
53
54 54.64 52.27 747,800 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 9.17 700 0 0 0
BSQ
17.4
17.4
17.91 17.91 17.35 400 0 0 0
BSR
19.6
19.6
19.70 19.90 19.30 6,556,126 0 0 0
BST
15.9
15.9
15.60 15.90 15.10 400 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BTD
19.9
19.9
19.87 19.87 19.87 7,100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.80 2.90 2.80 32,400 0 0 0
BTP
17.3
17.3
17.53 17.53 16.93 229,700 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 38,600 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
10
10.27 10.27 10 658,461 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 2,100 0 0 0
BVH
43.3
43.3
43.30 44.20 42.90 769,600 0 0 0
BVL
13.5
13.5
13.74 13.74 12.15 2,100 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BVS
31.9
31.9
29 31.90 28.90 1,943,300 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.9
37.9
37.68 38.29 37.54 285,800 0 0 0
BWS
27.6
27.6
27.92 27.92 27.39 2,405 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 300 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 400 0 0 0
C22
15.8
15.8
15.37 15.84 15.84 100 0 0 0
C32
18.5
18.5
18.20 18.50 18 5,600 0 0 0
C47
6.8
6.8
6.79 6.82 6.71 67,300 0 0 0
C4G
11.6
11.6
11.80 11.90 11.50 1,582,204 0 0 0
C69
7.6
7.6
7.90 7.90 7.40 515,239 0 0 0
C92
3.8
3.8
3.70 4.20 3.50 57,300 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.7
7.7
7.95 7.95 7.36 13,000 0 0 0
CAN
54.0
54.0
49.13 54.00 54.00 300 0 0 0
CAP
59.8
59.8
58.82 61.48 58.63 72,400 0 0 0
CAR
22.4
22.4
22.60 22.70 22.40 3,600 0 0 0
CAT
16.2
16.2
16.34 16.72 15.96 800 0 0 0
CAV
67.2
67.2
67.23 67.23 67.23 4,800 0 0 0
CBI
6.4
6.4
6.40 6.40 6.40 400 0 0 0
CBS
30
30
30.60 30.60 29.70 22,400 0 0 0
CC1
15.4
15.4
15.30 16 15.30 7,100 0 0 0
CC4
15
15
15 15 15 300 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
23.5
23.5
23.80 24.80 22.25 300 0 0 0
CCL
8.5
8.5
8.86 8.86 8.54 261,300 0 0 0
CCM
29.7
29.7
29.73 29.73 29.73 1 0 0 0
CCP
22.1
22.1
25.70 25.70 20.50 800 0 0 0
CCR
11.1
11.1
10.82 11.11 10.63 2,500 0 0 0
CCT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.3
20.3
20.25 20.35 20 407,800 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.8
26.8
26.82 26.82 26.82 0 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.4
5.4
5.40 5.50 5.30 502,000 0 0 0
CEO
21.0
21.0
21.33 21.52 20.67 16,081,020 0 0 0
CET
5.1
5.1
5.10 5.20 5 75,700 0 0 0
CFM
9.9
9.9
8.71 9.89 9.89 100 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 0 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 27.78 27.59 51,100 0 0 0
CHS
9.6
9.6
9.67 9.67 9.58 4,000 0 0 0
CI5
9.1
9.1
8.10 9.40 8.10 3,204 0 0 0
CIA
10.9
10.9
10.80 10.90 10.80 5,402 0 0 0
CID
9.0
9.0
9.04 9.04 9.04 0 0 0 0
CIG
6.0
6.0
6.09 6.09 6 82,600 0 0 0
CII
18.2
18.2
18.64 18.79 18.07 11,149,300 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
20.8
20.8
20.90 20.90 20.70 20,800 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 36.96 36.58 2,400 0 0 0
CLH
25.1
25.1
25.08 25.08 24.99 2,800 0 0 0
CLL
39.0
39.0
39.00 39.89 38.76 7,000 0 0 0
CLM
67.3
67.3
67.25 67.34 67.34 200 0 0 0
CLW
36.1
36.1
36.05 36.05 36.05 0 0 0 0
CLX
14.5
14.5
14.43 15.01 14.14 449,816 0 0 0
CMC
6.1
6.1
5.80 6.10 5.80 2,000 0 0 0
CMD
17.4
17.4
17.59 17.59 17.40 6,800 0 0 0
CMF
205.4
205.4
205.44 205.44 205.44 5,900 0 0 0
CMG
40.7
40.7
41.25 41.25 40.65 47,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.3
16.3
16.20 16.30 16.10 103,600 0 0 0
CMT
22.5
22.5
20.53 22.68 22.49 1,600 0 0 0
CMV
9.1
9.1
8.80 9.10 8.81 4,500 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
9.0
9.0
9.10 9.27 8.99 833,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.30 29.50 29.30 1,500 0 0 0
CNG
30.5
30.5
30.35 31.45 30.25 559,400 0 0 0
CNT
16.6
16.6
16.60 16.60 16.60 700 0 0 0
COM
35.4
35.4
33.54 35.36 33.68 300 0 0 0
CPA
6
6
5.90 5.90 5.90 5 0 0 0
CPC
15.3
15.3
15.43 15.43 14.97 3,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
32.6
32.6
32.61 32.61 32.61 0 0 0 0
CQT
9.4
9.4
9.28 9.38 9.28 200 0 0 0
CRC
7
7
7.10 7.15 6.97 145,500 0 0 0
CRE
8.5
8.5
8.69 8.79 8.50 626,100 0 0 0
CSC
24.3
24.3
24.42 24.67 24.17 59,895 0 0 0
CSI
31.6
31.6
32.30 32.30 30.50 23,900 0 0 0
CSM
12.8
12.8
12.60 12.79 12.60 65,000 0 0 0
CST
19.6
19.6
19.77 19.77 19.40 53,491 0 0 0
CSV
21.7
21.7
22.27 22.42 21.72 768,600 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
21.47 21.47 21.47 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.9
70.9
72.70 72.80 70.20 1,689,000 0 0 0
CTF
29.9
29.9
29.80 30 29.60 26,200 0 0 0
CTG
36.1
36.1
36.45 36.95 35.65 11,114,900 0 0 0
CTI
15.8
15.8
16.15 16.15 15.70 729,100 0 0 0
CTP
3.4
3.4
3.60 3.70 3.40 129,800 0 0 0
CTR
104
104
104 107.90 103.30 473,700 0 0 0
CTS
36.4
36.4
35.30 36.50 35.60 3,357,100 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 1,700 0 0 0
CVN
3.5
3.5
3.70 3.70 3.50 292,571 0 0 0
CVT
28.8
28.8
28.80 29.85 28.80 2,300 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
12.7
12.7
12.40 12.70 12.10 5,800 0 0 0
D17
51.5
51.5
51.52 51.52 51.52 0 0 0 0
D2D
35.2
35.2
35.50 35.50 35 48,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.91 17.91 17.52 2,400 0 0 0
DAE
13.0
13.0
12.89 12.99 12.89 900 0 0 0
DAG
3.2
3.2
3.27 3.33 3.22 465,300 0 0 0
DAH
4.3
4.3
4.35 4.36 4.27 320,200 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 800 0 0 0
DAS
8.6
8.6
9.31 9.31 8.58 100 0 0 0
DAT
8.9
8.9
9.03 9.05 8.91 5,800 0 0 0
DBC
25.0
25.0
25.59 25.64 24.99 7,571,600 0 0 0
DBD
44.3
44.3
44.40 44.40 44 72,000 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
10.8
10.8
10.79 10.79 10.70 1,000 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
DC2
4.9
4.9
4.90 5 4.90 7,700 0 0 0
DC4
10.2
10.2
10.32 10.32 10.09 149,500 0 0 0
DCF
43
43
49.60 49.60 43 18,412 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
24.4
24.4
24.30 25.50 24.30 75,000 0 0 0
DCM
32.5
32.5
32.65 32.74 32.03 4,134,200 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.2
5.2
5.30 5.30 5.10 444,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
8 8 7.90 5,432 0 0 0
DDV
12.0
12.0
11.84 12.23 11.65 2,528,900 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 4 0 0 0
DFF
9.7
9.7
9.70 9.70 8.40 8,700 0 0 0
DGC
113
113
113.40 113.50 109.80 3,678,100 0 0 0
DGT
5.6
5.6
5.40 5.80 5.40 764,079 0 0 0
DGW
44.0
44.0
45.16 45.62 43.87 3,451,000 0 0 0
DHA
47.6
47.6
47.92 48.11 47.54 80,000 0 0 0
DHC
41.1
41.1
41.83 41.92 41.14 415,000 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 0 0 0 0
DHG
102.0
102.0
102.04 102.50 101.38 12,800 0 0 0
DHM
9.5
9.5
9.50 9.60 9.20 55,800 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 1,000 0 0 0
DHT
26
26
26.50 29 25.60 200,900 0 0 0
DID
4.1
4.1
4.10 4.10 4 10,600 0 0 0
DIG
27.2
27.2
27.85 27.95 27.10 23,821,600 0 0 0
DIH
20.7
20.7
20.78 20.78 20.61 13,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 523,833 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.31 2.47 2.30 5,141,000 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
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
54.8
54.8
54.77 54.77 54.77 0 0 0 0
DMN
5.1
5.1
5 5.50 5 1,306 0 0 0
DMS
9
9
9 9 9 110 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
38.0
38.0
38.00 38.00 38.00 0 0 0 0
DND
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNH
68.6
68.6
68.63 68.63 68.63 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.70 20.70 20.70 800 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
29.3
29.3
29.39 29.39 29.29 2,014 0 0 0
DOC
8.4
8.4
8.05 8.43 8.43 1,100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.0
35.0
35.11 35.98 35.02 8,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.5
70.5
70.55 70.94 70.07 8,100 0 0 0
DPG
39.9
39.9
40.50 40.79 39.32 1,121,700 0 0 0
DPH
54
54
54 54 54 101 0 0 0
DPM
33.0
33.0
33.45 33.50 32.88 2,395,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.4
34.4
34.60 34.95 34.25 386,000 0 0 0
DQC
15.8
15.8
15.90 15.90 15.55 34,700 0 0 0
DRC
31.4
31.4
31.85 32.24 31.31 703,200 0 0 0
DRG
6.7
6.7
6.70 6.80 6.70 1,400 0 0 0
DRH
4.8
4.8
4.78 4.88 4.79 1,435,900 0 0 0
DRI
8.3
8.3
8.37 8.37 8.18 270,400 0 0 0
DRL
62.3
62.3
61.62 62.28 62.28 3,800 0 0 0
DS3
4.9
4.9
5 5 4.80 8,800 0 0 0
DSC
22.6
22.6
21.60 22.70 21.70 357,400 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 1 0 0 0
DSN
56.1
56.1
56.29 56.39 55.42 19,000 0 0 0
DSP
10.9
10.9
10.50 10.90 10.90 400 0 0 0
DST
4.3
4.3
4.30 4.40 4.20 114,000 0 0 0
DTA
5.1
5.1
5.10 5.12 5.05 9,900 0 0 0
DTB
11.0
11.0
10.97 10.97 10.97 0 0 0 0
DTC
3.9
3.9
4 4 3.90 2,200 0 0 0
DTD
24.6
24.6
25.13 25.22 24.43 1,350,600 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
3.3
3.3
3.20 3.30 3.20 55,200 0 0 0
DTK
10.8
10.8
10.56 11.14 10.75 2,000 0 0 0
DTL
15
15
15 15.10 15 1,700 0 0 0
DTP
122.6
122.6
122.63 122.63 122.63 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
38.4
38.4
38.40 38.40 38.40 100 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.3
3.3
3.30 3.40 3.20 164,534 0 0 0
DVM
9.8
9.8
10.17 10.17 9.75 453,528 0 0 0
DVN
18.0
18.0
18.01 18.21 18.01 35,800 0 0 0
DVP
66.6
66.6
66.59 67.07 66.03 8,900 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 2,600 0 0 0
DXG
18.2
18.2
18.55 18.55 18.10 10,453,500 0 0 0
DXL
6.6
6.6
6.60 6.60 6.60 300 0 0 0
DXP
13.7
13.7
13.99 13.99 13.50 645,900 0 0 0
DXS
7.1
7.1
7.08 7.24 7.08 2,953,700 0 0 0
DXV
3.8
3.8
3.75 3.75 3.73 20,700 0 0 0
E12
5
5
5 5 5 0 0 0 0
EBS
11.3
11.3
11.31 11.31 11.31 500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.1
18.1
18.30 18.40 18.05 11,765,900 0 0 0
EID
21.7
21.7
21.70 21.88 21.70 14,100 0 0 0
EIN
3.5
3.5
3.40 3.50 3.40 15,301 0 0 0
ELC
21.7
21.7
22 22.10 21.45 771,700 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
21.9
21.9
22.16 22.16 21.87 200 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
12.7
12.7
13.82 14.00 12.71 3,300 0 0 0
EVE
13.7
13.7
13.79 13.79 13.65 80,200 0 0 0
EVF
18.4
18.4
18.95 19 18.05 12,224,900 0 0 0
EVG
5.7
5.7
5.71 5.86 5.61 3,317,600 0 0 0
EVS
8.4
8.4
8.60 8.60 8.30 306,400 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
4.6
4.6
4.73 4.74 4.60 86,800 0 0 0
FCN
15.0
15.0
15.40 15.45 14.90 3,579,800 0 0 0
FCS
7.8
7.8
7.90 7.90 7.80 200 0 0 0
FDC
13.9
13.9
13.90 13.90 13.90 1,000 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
27.1
27.1
27.07 27.07 27.07 0 0 0 0
FIC
12.6
12.6
12.29 12.58 12.29 3,400 0 0 0
FID
2.7
2.7
2.80 2.90 2.60 582,600 0 0 0
FIR
10
10
9.80 10.20 9.70 2,132,700 0 0 0
FIT
5.0
5.0
5.07 5.11 4.93 2,831,200 0 0 0
FMC
46.2
46.2
46.19 46.62 45.90 95,800 0 0 0
FOC
78.3
78.3
77.58 78.26 77.19 6,600 0 0 0
FOX
56.6
56.6
57 57.40 55.90 188,374 0 0 0
FPT
94.2
94.2
95.60 95.60 93.62 3,702,600 0 0 0
FRC
23.5
23.5
23.50 23.50 22.10 1,400 0 0 0
FRT
145.1
145.1
145 146.50 142.70 462,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.6
35.6
36.25 36.71 35.61 500 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
43.6
43.6
43.84 43.84 42.64 1,516,000 0 0 0
G36
8.1
8.1
8.20 8.20 8 254,386 0 0 0
GAS
72.9
72.9
71.89 74.26 72.26 2,289,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GDA
23.9
23.9
24.10 24.10 23.70 78,700 0 0 0
GDT
25.4
25.4
25.40 25.55 25.40 21,300 0 0 0
GDW
25.4
25.4
23.38 25.39 23.09 2,000 0 0 0
GEE
27.6
27.6
28.05 28.55 26.87 8,200 0 0 0
GEG
12.7
12.7
12.71 12.81 12.57 409,300 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.8
22.8
23.50 23.90 22.55 37,090,000 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29
29
28.60 31.50 28.50 11,500 0 0 0
GIC
14.0
14.0
14.00 14.00 14.00 500 0 0 0
GIL
32
32
32.80 32.80 31.70 620,300 0 0 0
GKM
33.7
33.7
33.10 33.70 31 1,061,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.9
16.9
16.94 16.94 16.94 8 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
8.55 9.14 8.53 20,800 0 0 0
GMD
76.7
76.7
77.91 77.91 75.47 2,200,500 0 0 0
GMH
9.5
9.5
9.12 9.48 9.12 77,700 0 0 0
GMX
18.1
18.1
18.05 18.05 18.05 2,000 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 2 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 10.86 124,300 0 0 0
GTA
13.1
13.1
13.07 13.07 13.07 500 0 0 0
GTD
7.5
7.5
9.20 9.20 7.50 100 0 0 0
GTS
10.0
10.0
9.97 9.97 9.97 1,100 0 0 0
GVR
28.9
28.9
29.70 29.70 28.80 3,513,200 0 0 0
H11
5.5
5.5
4.90 5.50 5 77,900 0 0 0
HAC
12.9
12.9
12.70 13.30 12.70 24,967 0 0 0
HAD
13.8
13.8
13.84 13.84 13.84 0 0 0 0
HAF
24.5
24.5
24.50 24.50 24.50 0 0 0 0
HAG
12.9
12.9
13.20 13.30 12.85 10,759,000 0 0 0
HAH
36.6
36.6
37.30 37.30 36.30 2,201,200 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 9.90 21,000 0 0 0
HAP
4.9
4.9
4.92 4.99 4.90 126,600 0 0 0
HAR
4.3
4.3
4.29 4.43 4.29 584,700 0 0 0
HAS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HAT
45
45
48 48 45 500 0 0 0
HAX
12.4
12.4
12.64 12.68 12.38 298,300 0 0 0
HBC
8.8
8.8
8.82 9 8.68 2,029,000 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.9
6.9
6.92 7.09 6.83 95,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.8
26.8
24.74 26.76 24.64 2,601 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.7
10.7
10.60 10.70 10.60 2,300 0 0 0
HCD
10.4
10.4
10.55 10.55 10.05 852,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.0
28.0
28.46 28.55 27.72 7,538,100 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29
29
30.80 30.80 29 12,700 0 0 0
HD6
18.4
18.4
18.40 18.50 18.10 86,605 0 0 0
HD8
7.5
7.5
7.41 7.58 7.23 3,000 0 0 0
HDA
4.4
4.4
4.60 4.60 4.40 11,650 0 0 0
HDB
22.5
22.5
22.57 22.57 22.04 4,532,500 0 0 0
HDC
25.4
25.4
25.74 25.95 25.21 2,379,800 0 0 0
HDG
25.2
25.2
25.87 25.96 25.11 2,456,600 0 0 0
HDM
28.1
28.1
28.29 28.58 27.90 13,600 0 0 0
HDP
16.8
16.8
16.03 16.77 16.03 600 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEC
53.2
53.2
50.47 53.18 50.47 200 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.8
8.8
8.78 8.78 8.78 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
47
47
49.20 49.20 47 4,300 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
10.4
10.4
10.50 10.50 10.30 264,300 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.32 4.36 4.25 2,563,400 0 0 0
HHV
14.7
14.7
14.95 14.95 14.62 5,892,700 0 0 0
HID
3.0
3.0
3.01 3.02 2.99 47,000 0 0 0
HIG
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HII
6.2
6.2
6.19 6.22 6.12 113,000 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 0 0 0 0
HJS
31.5
31.5
31.41 31.51 31.41 1,700 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HLB
245.8
245.8
245.77 245.77 245.77 0 0 0 0
HLC
11.7
11.7
11.86 11.86 11.67 1,800 0 0 0
HLD
29
29
29.40 29.80 28.30 48,300 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
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HMC
11.4
11.4
11.45 11.45 11.35 7,100 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HMR
12.1
12.1
12.10 12.10 12.10 60,200 0 0 0
HMS
40.2
40.2
42.30 42.30 39.50 18,600 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 14,600 0 0 0
HNF
20.1
20.1
20.40 20.40 20.10 300 0 0 0
HNG
4.2
4.2
4.22 4.27 4.14 2,692,800 0 0 0
HNI
19.6
19.6
20.66 20.95 19.63 2,200 0 0 0
HNM
9.5
9.5
9.70 9.70 9.40 105,000 0 0 0
HNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.70 4.70 4.50 64,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.1
24.1
24.07 24.07 24.07 100 0 0 0
HPG
28
28
28.32 28.32 27.73 28,059,400 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
59.50 60.37 59.30 44,500 0 0 0
HPT
15
15
15 15 12.60 700 0 0 0
HPW
14.9
14.9
14.61 14.88 14.61 200 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.6
4.6
4.28 4.57 4.51 45,898,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.5
47.5
48 48 47.45 300 0 0 0
HRT
8
8
7.10 8 6.80 27,200 0 0 0
HSG
22.4
22.4
22.90 22.90 22.07 11,577,100 0 0 0
HSL
5.6
5.6
5.66 5.72 5.63 456,800 0 0 0
HSM
6.3
6.3
6.60 6.60 6.30 25,500 0 0 0
HSP
11.9
11.9
11.99 11.99 11.90 1,100 0 0 0
HSV
9.8
9.8
9.70 10.20 8.90 941,217 0 0 0
HT1
13.2
13.2
13.25 13.30 13.10 292,900 0 0 0
HTC
18.0
18.0
18.03 18.03 18.03 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4 8,300 0 0 0
HTG
30.6
30.6
30.66 30.66 30.42 13,700 0 0 0
HTI
15.7
15.7
15.71 15.71 15.67 400 0 0 0
HTL
13.4
13.4
13.43 13.43 13.43 1,200 0 0 0
HTM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HTN
16
16
16.30 16.60 15.90 1,742,900 0 0 0
HTP
12.8
12.8
13 13.20 12.70 248,430 0 0 0
HTV
9.1
9.1
9.02 9.21 9.02 10,400 0 0 0
HU1
5.7
5.7
5.72 5.72 5.72 9,900 0 0 0
HU4
12.8
12.8
12.50 13.10 12.40 115,100 0 0 0
HU6
6.2
6.2
6 6.20 5.10 14,100 0 0 0
HUB
17.7
17.7
17.77 17.86 17.33 57,200 0 0 0
HUG
36.7
36.7
36.72 36.72 36.72 100 0 0 0
HUT
18.9
18.9
18.50 19.40 18.50 4,868,187 0 0 0
HVA
6.4
6.4
6.50 6.50 6.30 8,900 0 0 0
HVH
5.2
5.2
5.27 5.30 5.23 41,100 0 0 0
HVN
13.2
13.2
13.60 13.60 13 824,300 0 0 0
HVT
58.4
58.4
58.34 58.54 57.17 70,400 0 0 0
HVX
2.9
2.9
2.95 2.96 2.93 4,700 0 0 0
HWS
13.9
13.9
13.95 13.95 13.76 1,300 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
ICF
4.4
4.4
3.90 4.40 4.20 458,100 0 0 0
ICG
7.5
7.5
7.90 7.90 7.40 33,700 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
41.2
41.2
41.60 41.60 40.50 5,400 0 0 0
ICT
11.2
11.2
11.19 11.29 11.19 10,700 0 0 0
IDC
55.5
55.5
56.28 56.38 54.92 2,765,209 0 0 0
IDI
10.5
10.5
10.75 10.75 10.42 3,834,900 0 0 0
IDJ
6
6
6.10 6.10 5.90 2,086,780 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
38.2
38.2
38.20 38.20 37.90 32,900 0 0 0
IFS
30.1
30.1
33.08 33.08 30.11 1,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
14.9
14.9
15.30 15.30 14.85 1,932,700 0 0 0
ILA
5.2
5.2
5.40 5.50 5.20 105,600 0 0 0
ILB
28.5
28.5
28.46 29.02 28.27 14,400 0 0 0
ILC
6.2
6.2
6.40 6.90 6.20 300 0 0 0
ILS
11.5
11.5
12.80 12.80 11.40 2,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.8
29.8
29.81 29.95 29.54 16,300 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
46.8
46.8
47.10 47.39 46.72 6,100 0 0 0
IPA
17.1
17.1
17.30 17.70 16.70 598,154 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.4
22.4
22.46 22.46 22.37 8,400 0 0 0
IST
31.3
31.3
31.31 31.31 31.31 200 0 0 0
ITA
6.2
6.2
6.21 6.32 6.15 4,490,200 0 0 0
ITC
11.3
11.3
11.50 11.60 11.15 498,000 0 0 0
ITD
9.7
9.7
9.85 9.85 9.63 3,200 0 0 0
ITQ
3.8
3.8
3.80 4 3.70 1,153,800 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 3,000 0 0 0
IVS
12.1
12.1
12.30 12.50 11.90 125,900 0 0 0
JVC
3.7
3.7
3.75 3.76 3.72 197,300 0 0 0
KBC
32.8
32.8
33.30 33.50 32.55 10,553,400 0 0 0
KCB
7.3
7.3
7.29 7.48 7.29 1,300 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.6
58.6
58.57 58.57 58.29 752,300 0 0 0
KDH
36.0
36.0
36 36.25 35.20 4,638,700 0 0 0
KDM
19.2
19.2
19.16 19.16 17.94 7,900 0 0 0
KGM
6.9
6.9
7.04 7.04 6.85 54,900 0 0 0
KHD
8.2
8.2
8.30 8.50 7.70 15,000 0 0 0
KHG
6.1
6.1
6.19 6.22 6.12 1,857,700 0 0 0
KHP
9.3
9.3
9.06 9.39 9.09 405,800 0 0 0
KHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6
6
5.50 6 6 200 0 0 0
KLB
12.2
12.2
12.20 12.20 12 31,100 0 0 0
KMR
3.6
3.6
3.57 3.58 3.54 71,200 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40.3
40.3
40.25 40.40 40.25 247,400 0 0 0
KPF
4.6
4.6
4.61 4.65 4.59 228,100 0 0 0
KSB
25.9
25.9
26.40 26.50 25.70 1,866,100 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
KSF
40.4
40.4
40.70 40.70 40.40 30,400 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.7
3.7
3.70 3.80 3.40 549,600 0 0 0
KST
12.5
12.5
12.47 13.71 12.47 700 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
42
42
43.50 43.90 41.60 6,400 0 0 0
KTT
4.2
4.2
4.30 4.30 4.10 1,000 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
19.0
19.0
19.01 19.01 19.01 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
42.1
42.1
42.57 42.57 41.39 306,300 0 0 0
L18
44.6
44.6
45.78 45.78 43.73 93,000 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.10 17,200 0 0 0
L63
5.5
5.5
5.50 5.50 5.50 3,200 0 0 0
LAF
15.2
15.2
15.68 15.68 14.58 25,500 0 0 0
LAI
26.0
26.0
25.85 26 25.90 6,000 0 0 0
LAS
19.6
19.6
19.69 19.98 19.21 1,075,300 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 0 0 0 0
LBM
21.0
21.0
21.03 21.05 21.00 21,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 1 0 0 0
LCG
12.9
12.9
13.21 13.21 12.74 12,479,700 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 259,400 0 0 0
LDG
3
3
2.95 3.04 2.93 5,951,200 0 0 0
LDP
12.9
12.9
12.90 12.90 12.90 1,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.25 6.50 6.25 1,600 0 0 0
LG9
5.5
5.5
5.20 5.50 5.30 1,300 0 0 0
LGC
54.9
54.9
58.99 58.99 54.92 100 0 0 0
LGL
4.0
4.0
3.98 4.04 3.95 176,100 0 0 0
LHC
47.9
47.9
48.62 48.62 47.95 14,100 0 0 0
LHG
33.3
33.3
34.15 34.15 33.15 246,700 0 0 0
LIC
16.5
16.5
17.30 17.50 15.20 15,100 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 978,880 0 0 0
LIX
31.2
31.2
31.17 31.41 31.07 8,600 0 0 0
LLM
9.9
9.9
9.90 9.90 9.90 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.70 155,806 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
17.9
17.9
17.65 18.50 17.80 7,866,800 0 0 0
LPT
6.2
6.2
6.10 6.20 6.10 2,701 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
8.10 8.10 8 16,061 0 0 0
LSS
11.3
11.3
11.44 11.58 11.07 797,300 0 0 0
LTG
27.4
27.4
27.70 27.80 27.10 204,851 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
14.20 14.30 13.60 45,106 0 0 0
MAS
33
33
35 37 33 3,100 0 0 0
MBB
24.1
24.1
24.07 24.61 23.83 29,870,100 0 0 0
MBG
4.8
4.8
4.80 4.90 4.70 1,122,317 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
24.36 24.61 23.61 4,716,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 18,400 0 0 0
MCH
132.6
132.6
131.66 135.36 128.63 129,100 0 0 0
MCM
42.1
42.1
41.93 42.52 41.74 47,570 0 0 0
MCO
22.8
22.8
21.50 22.80 21.50 175,000 0 0 0
MCP
40
40
40 40 40 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.71 10.71 10.62 8,800 0 0 0
MDF
8.4
8.4
8.50 8.60 8.40 10,000 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 0 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.70 25.10 24.80 2,900 0 0 0
MGC
4.6
4.6
4.63 4.63 4.54 5,900 0 0 0
MGG
30.5
30.5
30.60 33 30.50 1,900 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MHC
9.6
9.6
9.43 9.67 9.40 544,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.9
16.9
17.04 17.08 16.80 318,300 0 0 0
MKP
27.2
27.2
27.17 27.17 27.17 0 0 0 0
MKV
10.2
10.2
11 11 10.20 2,500 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 200 0 0 0
MML
28.3
28.3
28.60 28.80 28 2,200 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
17.90 17.90 17.70 148,800 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
16.0
16.0
14.46 16.03 16.03 100 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
11.9
11.9
12.08 12.23 11.85 8,755,300 0 0 0
MSH
40
40
41 41 39.90 99,400 0 0 0
MSN
76.9
76.9
75.70 77.80 75.70 6,843,400 0 0 0
MSR
15.6
15.6
15.70 16.20 15.40 453,900 0 0 0
MST
7.1
7.1
7.20 7.30 6.90 1,561,700 0 0 0
MTA
3.6
3.6
3.70 3.80 3.60 14,900 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
8.5
8.5
9 9.20 8.50 4,600 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 0 0 0 0
MTL
4.9
4.9
4.70 4.90 4.70 9,200 0 0 0
MTP
10.9
10.9
11.08 11.08 10.90 200 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 0 0 0 0
MVB
21.9
21.9
19.93 21.92 21.92 100 0 0 0
MVC
13.2
13.2
13.40 13.40 12.70 52,200 0 0 0
MVN
18.6
18.6
19 19 18.60 2,900 0 0 0
MWG
48.3
48.3
49.61 49.90 48.27 10,313,000 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.8
13.8
13.91 13.91 13.73 55,100 0 0 0
NAG
10.8
10.8
10.40 11 10.30 662,096 0 0 0
NAP
11.6
11.6
11.63 11.63 11.63 0 0 0 0
NAS
24.1
24.1
23.50 24.10 23.50 1,900 0 0 0
NAU
6.6
6.6
6.60 6.60 6.60 700 0 0 0
NAV
14.4
14.4
14.35 14.40 14.35 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24
24
23.05 24.40 23.45 586,200 0 0 0
NBC
11.8
11.8
11.84 11.93 11.74 166,465 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 11,800 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 4,400 0 0 0
NBT
13.9
13.9
13.94 13.94 13.84 1,100 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.4
12.4
12.70 12.70 12.20 77,517 0 0 0
NCS
24
24
23.80 24 23.90 25,000 0 0 0
NCT
86.6
86.6
86.48 86.57 86.48 15,500 0 0 0
ND2
30.7
30.7
30.68 30.68 30.68 100 0 0 0
NDC
163.2
163.2
163.23 163.23 163.23 100 0 0 0
NDN
11.6
11.6
11.70 11.80 11.50 517,800 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.70 6.80 6.50 20,400 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 8,000 0 0 0
NED
5.7
5.7
5.70 5.80 5.60 205,500 0 0 0
NEM
35.5
35.5
35.30 35.50 35.30 820 0 0 0
NET
79.4
79.4
79.36 80.59 79.26 2,600 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
18.1
18.1
17.70 18.30 17.60 748,400 0 0 0
NHC
28
28
28.20 28.20 25.40 1,900 0 0 0
NHH
19.4
19.4
19.47 19.71 19.12 1,411,700 0 0 0
NHT
11.9
11.9
11.90 12 11.85 11,500 0 0 0
NJC
22.9
22.9
22.88 22.88 22.88 500 0 0 0
NKG
24.6
24.6
24.65 24.75 24.20 8,104,800 0 0 0
NLG
42.5
42.5
41.97 43.40 41.23 5,955,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.3
17.3
17.36 17.36 17.32 18,700 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
9.3
9.3
9.99 9.99 9.30 170,400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.8
11.8
11.77 11.77 11.77 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.20 5.30 5.10 562,783 0 0 0
NSC
75.1
75.1
73.98 75.64 73.98 9,900 0 0 0
NSH
4.9
4.9
4.90 5 4.80 57,700 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 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 0 0 0 0
NT2
25.4
25.4
25.74 25.74 25.30 1,016,400 0 0 0
NTC
200.8
200.8
204.80 204.80 199.50 21,900 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
15.6
15.6
15.89 16.03 15.56 1,199,600 0 0 0
NTP
41.4
41.4
41.11 42.45 40.84 45,100 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
8.3
8.3
8.42 8.42 8.15 1,802 0 0 0
NVB
11
11
11.10 11.20 10.90 356,510 0 0 0
NVL
16.8
16.8
17.20 17.25 16.75 35,805,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
7.98 8.20 7.95 5,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15
15
15.20 15.40 15 12,200 0 0 0
OCB
12.6
12.6
12.63 12.83 12.54 3,406,400 0 0 0
OCH
6.9
6.9
7 7.20 6.90 23,900 0 0 0
ODE
45
45
45.20 45.30 44.90 25,100 0 0 0
OGC
7.3
7.3
7.42 7.42 7.25 364,600 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 833,000 0 0 0
ONE
6
6
5.60 6.10 6 7,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.8
21.8
21.83 21.83 21.78 3,300 0 0 0
ORS
14.9
14.9
15.18 15.36 14.87 2,671,900 0 0 0
PAC
30.6
30.6
31.40 31.40 30.50 30,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.4
22.4
22.77 23.01 22.33 2,269,300 0 0 0
PAP
19
19
19 19 19 200 0 0 0
PAS
4.2
4.2
4.40 4.40 4.20 401,736 0 0 0
PAT
99.0
99.0
100.56 101.95 98.58 64,520 0 0 0
PBC
7.3
7.3
7.20 7.30 7.10 32,868 0 0 0
PBP
12
12
12 12 11.80 200 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
PC1
27.9
27.9
28.75 28.75 27.85 7,787,800 0 0 0
PCC
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
PCE
18.0
18.0
18.05 18.05 18.05 700 0 0 0
PCG
6.5
6.5
6.90 6.90 6.40 1,315 0 0 0
PCH
8.7
8.7
8.82 8.82 8.73 1,000 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
7.7
7.7
7.70 7.90 7.60 12,400 0 0 0
PDB
8.2
8.2
8.19 8.29 8.19 4,000 0 0 0
PDC
5.8
5.8
5.90 5.90 5.80 200 0 0 0
PDN
110.1
110.1
110.15 110.15 110.15 0 0 0 0
PDR
25.6
25.6
26.20 26.20 25.48 11,079,400 0 0 0
PDV
9.2
9.2
9.32 9.32 9.15 7,700 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8
8
8.50 8.50 8 3,000 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 0 0 0 0
PET
26.2
26.2
25.85 26.60 25.80 983,500 0 0 0
PFL
2.7
2.7
2.80 2.80 2.70 407,200 0 0 0
PGB
20.4
20.4
20.80 20.90 20.40 48,196 0 0 0
PGC
13.7
13.7
13.75 13.75 13.61 26,600 0 0 0
PGD
35.2
35.2
35.18 35.18 35.18 1,600 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 0 0 0 0
PGN
7.1
7.1
6.90 7.30 7 40,700 0 0 0
PGS
27.2
27.2
27.19 27.19 27.19 7 0 0 0
PGT
4
4
4 4 3.80 8,209 0 0 0
PGV
22.3
22.3
22.40 22.50 22.15 15,700 0 0 0
PHC
6.6
6.6
6.59 6.67 6.57 125,800 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
47.7
47.7
48.75 48.75 47.58 500 0 0 0
PHP
21.7
21.7
21.94 22.33 21.64 8,000 0 0 0
PHR
55.2
55.2
56 56 55 545,700 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 2,501 0 0 0
PIA
25.5
25.5
24.07 26.22 24.07 1,000 0 0 0
PIC
15.5
15.5
15.22 15.51 13.84 1,100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.8
6.8
6.33 6.77 6.70 52,500 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
10.0
10.0
10.05 10.05 10.05 0 0 0 0
PLA
5.6
5.6
5.60 5.70 5.50 800 0 0 0
PLC
31.0
31.0
31.53 31.63 30.67 273,179 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.3
5.3
5.33 5.40 5.25 52,800 0 0 0
PLX
34.9
34.9
34.60 35.51 34.69 1,720,600 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 500 0 0 0
PMC
75.1
75.1
75.01 76.02 75.10 800 0 0 0
PMG
8.3
8.3
8.38 8.38 8.05 200 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PMP
12.5
12.5
11.71 12.55 12.55 1,400 0 0 0
PMS
26.0
26.0
25.83 26.01 25.73 4,000 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
8.6
8.6
9 9 8.51 3,400 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
94.4
94.4
96.22 96.22 93.44 1,585,000 0 0 0
PNP
20.5
20.5
20.47 20.47 20.47 211 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.70 12.70 12.60 48,300 0 0 0
POT
17.8
17.8
17.80 17.80 17.70 2,400 0 0 0
POV
8.3
8.3
8.59 8.59 8.20 2,000 0 0 0
POW
11.9
11.9
11.85 12.10 11.80 8,874,000 0 0 0
PPC
13.8
13.8
13.85 13.85 13.75 87,600 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
24.9
24.9
24.93 25.02 24.83 14,700 0 0 0
PPP
16.6
16.6
15.93 16.80 16.10 27,900 0 0 0
PPS
10.8
10.8
10.50 10.80 10.80 100 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.2
25.2
25.70 25.70 25.13 8,400 0 0 0
PRE
18.1
18.1
17.57 18.06 17.57 2,500 0 0 0
PRO
6.9
6.9
6.20 6.90 6.90 300 0 0 0
PRT
10.8
10.8
11.40 11.40 10.80 2,305 0 0 0
PSB
5.7
5.7
6 6 5.70 30,800 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
14.7
14.7
13.85 15.17 13.37 278,200 0 0 0
PSE
10.5
10.5
10.60 10.60 10.40 9,400 0 0 0
PSH
7.9
7.9
7.99 8 7.84 449,500 0 0 0
PSI
8.7
8.7
8.90 9 8.60 183,800 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PSN
10
10
10 10 10 0 0 0 0
PSP
8.2
8.2
8 8.20 7.70 128,000 0 0 0
PSW
7.6
7.6
7.63 7.63 7.53 5,900 0 0 0
PTB
57.8
57.8
58.08 58.67 57.59 172,700 0 0 0
PTC
5.9
5.9
5.93 5.95 5.93 9,300 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
36.4
36.4
36.50 36.50 34 5,100 0 0 0
PTL
4.1
4.1
4.14 4.20 4.09 219,600 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.3
8.3
8.40 8.40 8.20 1,700 0 0 0
PTT
8.9
8.9
7 8.90 6.90 810 0 0 0
PTV
4.3
4.3
4.30 4.40 4.20 9,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.20 3.30 3.10 132,200 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.3
21.3
21.40 21.70 20.90 298,700 0 0 0
PVC
14.8
14.8
14.90 15.20 14.60 1,668,200 0 0 0
PVD
31.2
31.2
31.75 31.90 30.50 7,314,000 0 0 0
PVG
8.4
8.4
8.21 8.58 8.12 99,300 0 0 0
PVI
44.5
44.5
44.50 44.78 44.22 10,200 0 0 0
PVM
14.4
14.4
13.80 14.40 13.80 29,801 0 0 0
PVO
5.7
5.7
5.70 5.70 5.30 6,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.5
37.5
37.30 38.10 37.10 11,293,200 0 0 0
PVT
24.9
24.9
24.36 25.09 24.36 6,719,200 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.80 10,800 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 100 0 0 0
PXI
2.9
2.9
3 3.10 2.90 145,900 0 0 0
PXL
14.4
14.4
14.70 15 14.10 452,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.3
4.3
4.40 4.40 4.30 132,500 0 0 0
PXT
3.8
3.8
3.90 3.90 3.70 76,300 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.3
9.3
9.37 9.55 9.26 349,600 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.9
40.9
40.50 40.90 40.50 400 0 0 0
QNC
7.3
7.3
7.40 7.40 7.20 23,800 0 0 0
QNP
32.9
32.9
32.93 33.66 32.88 15,900 0 0 0
QNS
45.9
45.9
46.70 46.70 45.57 573,000 0 0 0
QNT
7
7
7 7 7 100 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 0 0 0 0
QPH
25.2
25.2
25.24 25.24 25.24 0 0 0 0
QSP
22.7
22.7
22.04 22.69 22.69 200 0 0 0
QST
16.0
16.0
16.01 16.01 16.01 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 400 0 0 0
QTP
14.8
14.8
15 15 14.80 254,700 0 0 0
RAL
121.1
121.1
122.61 122.61 120.97 20,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5
5
4.60 5 5 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 200 0 0 0
RDP
8.7
8.7
8.85 8.85 8.24 2,147,700 0 0 0
REE
53.4
53.4
54.17 54.17 53.23 756,400 0 0 0
RTB
19.7
19.7
19.70 19.70 19.70 0 0 0 0
S4A
35.4
35.4
35.36 35.36 35.36 0 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 0 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
10.2
10.2
10.29 10.38 10.10 368,400 0 0 0
SAB
59.3
59.3
56.97 59.77 57.16 4,279,400 0 0 0
SAC
8.7
8.7
8.60 8.70 8.60 400 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
6.7
6.7
6.65 6.74 6.60 538,100 0 0 0
SAS
25.0
25.0
25.05 25.25 24.96 5,500 0 0 0
SAV
12.5
12.5
12.72 12.72 12.38 52,200 0 0 0
SB1
6.5
6.5
6.22 6.69 6.31 500 0 0 0
SBA
30.8
30.8
31.29 31.29 30.37 11,100 0 0 0
SBB
15
15
15.10 15.50 15 53,100 0 0 0
SBD
7.6
7.6
7.50 7.60 7.50 5,800 0 0 0
SBG
16.4
16.4
16.20 16.45 16.20 56,300 0 0 0
SBH
62.9
62.9
62.80 62.90 62.80 200 0 0 0
SBL
8.3
8.3
8.34 8.34 8.34 0 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 0 0 0 0
SBS
7.7
7.7
7.80 7.90 7.50 2,702,700 0 0 0
SBT
13.4
13.4
13.40 13.50 13.35 1,874,300 0 0 0
SBV
11.1
11.1
11.05 11.20 10.55 16,800 0 0 0
SC5
20.2
20.2
20.24 20.24 20.24 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
65.3
65.3
65.70 65.90 65.30 49,200 0 0 0
SCI
13.7
13.7
14 14 13.40 175,300 0 0 0
SCJ
3.9
3.9
4.10 4.10 3.90 6,700 0 0 0
SCL
32
32
31.90 32 31 90,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.5
7.5
7.38 7.63 7.41 7,464,800 0 0 0
SCS
74.4
74.4
74.51 75.38 73.64 224,700 0 0 0
SCY
13.6
13.6
12.69 13.56 12.69 500 0 0 0
SD2
5
5
5 5 5 100 0 0 0
SD3
5.7
5.7
5.70 5.70 5.70 4,100 0 0 0
SD5
7.7
7.7
7.80 7.80 7.60 14,700 0 0 0
SD6
3.7
3.7
3.60 3.70 3.60 19,700 0 0 0
SD7
3.4
3.4
3.20 3.60 3.40 5,100 0 0 0
SD9
8.7
8.7
8.70 8.80 8.70 6,700 0 0 0
SDA
6.4
6.4
6.50 6.50 6.30 143,400 0 0 0
SDC
7.7
7.7
8.02 8.02 7.73 500 0 0 0
SDD
2.1
2.1
2.10 2.10 2 38,300 0 0 0
SDG
18
18
17.70 18 17.70 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28.4
28.4
28.90 28.90 28.40 201 0 0 0
SDN
29.0
29.0
29.49 29.49 29.00 1,000 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
27.2
27.2
27.24 27.24 27.24 103 0 0 0
SEA
31
31
31 31 31 11,100 0 0 0
SEB
45.3
45.3
45.27 45.27 45.27 0 0 0 0
SED
18.0
18.0
18.08 18.08 17.99 1,800 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 200 0 0 0
SFC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
SFG
13.5
13.5
13.69 14.27 13.45 21,700 0 0 0
SFI
33.2
33.2
33.20 33.30 33.20 6,400 0 0 0
SFN
16.5
16.5
16.47 16.47 16.47 0 0 0 0
SGB
12.5
12.5
12.27 12.55 12.27 64,920 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 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
14.5
14.5
14.50 14.50 14.50 1,900 0 0 0
SGN
70.3
70.3
69.47 70.83 69.86 28,200 0 0 0
SGP
19.1
19.1
19.50 19.50 19 53,600 0 0 0
SGR
20.4
20.4
20.90 20.90 20.35 14,100 0 0 0
SGT
11.9
11.9
12 12.20 11.85 45,800 0 0 0
SHA
4.7
4.7
4.67 4.77 4.68 7,200 0 0 0
SHB
11.3
11.3
11.35 11.54 11.25 32,546,300 0 0 0
SHE
8.6
8.6
8.70 8.80 8.60 6,500 0 0 0
SHI
15.3
15.3
15.15 15.30 14.80 826,900 0 0 0
SHN
7
7
7 7.40 7 1,900 0 0 0
SHP
32.4
32.4
32.40 32.50 32.40 6,900 0 0 0
SHS
17.8
17.8
18.20 18.30 17.70 21,552,600 0 0 0
SID
13.3
13.3
12.90 13.30 12.70 8,000 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
15.0
15.0
15.05 15.20 14.90 112,200 0 0 0
SJE
21.2
21.2
22 22.90 21 76,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 200 0 0 0
SJS
75.4
75.4
75.30 76.50 73.60 151,500 0 0 0
SKG
13.6
13.6
14.01 14.10 13.55 465,900 0 0 0
SKH
29
29
29 29 29 100 0 0 0
SKV
44.7
44.7
44.80 44.80 44.71 4,800 0 0 0
SLS
151
151
152.50 152.50 150.50 21,000 0 0 0
SMA
9.5
9.5
9.49 9.49 9.45 500 0 0 0
SMB
33.5
33.5
33.31 33.49 33.26 1,500 0 0 0
SMC
10.6
10.6
10.55 10.65 10.45 453,800 0 0 0
SMN
12.5
12.5
12.72 12.90 12.53 1,900 0 0 0
SMT
5.7
5.7
5.80 5.80 5.70 12,900 0 0 0
SNZ
33.5
33.5
34.10 34.10 32.60 6,400 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 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
3.30 3.30 3.10 28,400 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPV
13.3
13.3
13.24 13.34 13.34 100 0 0 0
SQC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SRA
3.8
3.8
3.70 3.80 3.60 378,101 0 0 0
SRB
2.2
2.2
2.30 2.30 2.10 4,900 0 0 0
SRC
29.0
29.0
27.81 28.98 27.22 4,700 0 0 0
SRF
9.2
9.2
9.13 9.20 8.51 31,500 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 3,200 0 0 0
SSB
20.1
20.1
20.19 20.19 19.92 1,532,000 0 0 0
SSC
30.9
30.9
30.77 30.86 30.86 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
11.73 11.82 11.73 1,000 0 0 0
SSH
66.5
66.5
66.90 66.90 66.50 61,805 0 0 0
SSI
37.1
37.1
37.40 37.80 36.70 27,681,300 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
11.4
11.4
11.40 11.85 11.30 1,102,900 0 0 0
STB
31.6
31.6
31.90 32.15 31.35 18,418,500 0 0 0
STC
19.0
19.0
19.21 19.58 19.02 6,100 0 0 0
STG
48.7
48.7
45.50 48.65 48.65 100 0 0 0
STH
12.5
12.5
12.60 12.60 12 26,900 0 0 0
STK
28.3
28.3
28.70 28.75 28 88,100 0 0 0
STP
9.4
9.4
9.44 9.53 9.44 10,100 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 28.99 27.96 200 0 0 0
SVD
2.5
2.5
2.48 2.49 2.43 10,800 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.6
62.6
62.60 62.60 62.60 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.80 300 0 0 0
SVT
10.2
10.2
10.28 10.28 10.24 1,600 0 0 0
SWC
26
26
26.30 26.40 26 9,600 0 0 0
SZB
36.1
36.1
35.22 36.07 34.65 13,300 0 0 0
SZC
41.8
41.8
42.59 42.74 41.62 1,472,200 0 0 0
SZE
13.9
13.9
13.90 13.90 13.90 192 0 0 0
SZG
30.0
30.0
29.96 29.96 29.96 100 0 0 0
SZL
41.5
41.5
41.20 41.50 41.10 1,800 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
10.80 10.80 10.80 11,100 0 0 0
TAL
19.8
19.8
19.80 19.80 19.53 19,800 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 37.49 36.44 2,500 0 0 0
TBD
72.7
72.7
72.70 72.70 72.70 4,501 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
9.0
9.0
9.13 9.13 8.94 103,400 0 0 0
TCB
20.7
20.7
20.46 21.09 20.27 11,167,400 0 0 0
TCD
7.5
7.5
7.62 7.62 7.15 5,451,400 0 0 0
TCH
13.1
13.1
13.50 13.50 13.05 5,453,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.4
36.4
36.19 36.42 36.00 40,500 0 0 0
TCM
39.7
39.7
39.86 39.86 39.23 453,100 0 0 0
TCO
9.5
9.5
9.47 9.47 9.37 1,200 0 0 0
TCR
3.5
3.5
3.75 3.75 3.50 100 0 0 0
TCT
25.5
25.5
25.60 25.80 25.50 12,800 0 0 0
TCW
27.2
27.2
27.17 27.17 26.80 14,200 0 0 0
TDB
38.1
38.1
36.90 38.14 36.90 4,200 0 0 0
TDC
9.4
9.4
9.28 9.55 9.30 493,500 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TDG
4.0
4.0
4.10 4.14 3.98 114,100 0 0 0
TDH
4.1
4.1
4.10 4.18 4.05 228,800 0 0 0
TDM
43.5
43.5
43.40 43.50 43 4,100 0 0 0
TDN
10.0
10.0
10.03 10.11 9.94 46,700 0 0 0
TDP
30
30
29.91 30 29.82 100,600 0 0 0
TDS
8.3
8.3
8.46 8.46 8.09 10,200 0 0 0
TDT
7.3
7.3
7.30 7.30 7.20 71,000 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TEG
9.2
9.2
9.20 9.25 9.18 75,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.6
9.6
9.70 9.70 9.50 38,100 0 0 0
TGP
5
5
5 5 5 100 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.3
11.3
11.20 11.30 11.30 500 0 0 0
THD
34.8
34.8
35.10 35.10 34.80 5,660 0 0 0
THG
35.9
35.9
35.92 35.92 35.71 40,000 0 0 0
THM
10.2
10.2
11.09 11.09 10.18 1,100 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THS
11.5
11.5
10.44 11.47 11.47 100 0 0 0
THT
11.9
11.9
11.94 11.94 11.76 8,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.6
9.6
9.30 9.58 9.58 400 0 0 0
TID
23.5
23.5
23.57 23.57 23.27 36,000 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TIG
12.8
12.8
12.80 12.90 12.50 2,736,796 0 0 0
TIN
10.5
10.5
10.42 10.52 10.42 400 0 0 0
TIP
27.4
27.4
28.25 28.25 27.12 914,100 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 41,000 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 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.8
7.8
7.80 7.90 7.70 220,206 0 0 0
TKU
11.8
11.8
11.60 11.80 11.80 300 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 5.31 207,900 0 0 0
TLG
46.4
46.4
46.90 46.90 46.16 71,100 0 0 0
TLH
8.5
8.5
8.30 8.65 8.34 2,603,900 0 0 0
TLI
8
8
8 8 8 0 0 0 0
TLP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TLT
11.7
11.7
11.65 11.84 11.65 1,100 0 0 0
TMB
56.7
56.7
56.83 57.31 56.34 15,201 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 600 0 0 0
TMP
73.1
73.1
73.30 73.30 70.30 900 0 0 0
TMS
52.1
52.1
54.75 54.95 52.07 11,800 0 0 0
TMT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TMW
15.5
15.5
15.52 15.52 15.52 1,800 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 0 0 0 0
TN1
12.0
12.0
12.06 12.06 11.98 100 0 0 0
TNA
6.0
6.0
6.15 6.15 5.95 161,400 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 300 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.1
20.1
20.43 20.53 19.80 2,701,000 0 0 0
TNH
21.2
21.2
20.38 21.45 20.24 863,500 0 0 0
TNI
2.8
2.8
2.88 2.90 2.80 280,300 0 0 0
TNP
21.1
21.1
21.06 21.06 21.06 0 0 0 0
TNT
5.7
5.7
5.66 5.86 5.58 535,100 0 0 0
TNW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TOS
41.3
41.3
41.77 41.77 41.29 9,130 0 0 0
TOT
16.1
16.1
15.99 16.07 16.07 6,000 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TPB
18.7
18.7
18.88 19.12 18.59 10,014,300 0 0 0
TPC
5.9
5.9
5.86 5.86 5.85 200 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
81.4
81.4
78.53 81.45 78.53 2,900 0 0 0
TRC
38.4
38.4
38.40 38.40 37 5,200 0 0 0
TRS
24.2
24.2
24.70 24.70 23.56 1,300 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.6
4.6
4.70 4.70 4.60 300 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
53.1
53.1
53.63 53.63 51.45 39,600 0 0 0
TSC
3.8
3.8
3.71 3.83 3.71 1,714,400 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 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.2
8.2
8.17 8.26 8.16 204,100 0 0 0
TTC
11.8
11.8
11.60 11.80 11.60 1,400 0 0 0
TTD
82.3
82.3
71.49 82.35 71.49 400 0 0 0
TTE
10.0
10.0
9.96 9.96 9.96 0 0 0 0
TTF
4.8
4.8
4.96 4.96 4.80 4,063,400 0 0 0
TTG
9.4
9.4
9.10 9.40 9.40 500 0 0 0
TTH
4.8
4.8
5.10 5.20 4.70 2,512,300 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
8.2
8.2
8.16 8.16 8.06 20,300 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 300 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.6
35.6
35.60 35.60 35.60 0 0 0 0
TUG
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV1
23.3
23.3
23.29 23.29 23.29 1 0 0 0
TV2
40.3
40.3
40.80 40.80 39.50 738,900 0 0 0
TV3
12.2
12.2
12.40 12.60 12.20 3,300 0 0 0
TV4
13.8
13.8
13.90 13.90 13.80 6,300 0 0 0
TV6
3.5
3.5
3.60 3.60 3.50 200 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.8
7.8
7.95 7.99 7.70 641,900 0 0 0
TVC
8.6
8.6
8.80 8.80 8.60 676,500 0 0 0
TVD
13.1
13.1
13.11 13.11 13.01 45,300 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
6.40 6.40 6.30 185,160 0 0 0
TVS
20.6
20.6
21.32 21.32 20.55 112,400 0 0 0
TVT
15.8
15.8
15.91 15.91 15.68 2,800 0 0 0
TW3
12.6
12.6
13.84 15.85 12.60 2,000 0 0 0
TXM
3.9
3.9
4.10 4.20 3.90 8,410 0 0 0
TYA
9.8
9.8
9.75 9.76 9.75 200 0 0 0
UCT
6.9
6.9
6.10 6.90 5.80 2,000 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.80 11,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
17.3
17.3
13.93 17.27 17.18 200 0 0 0
UIC
37.0
37.0
36.95 37.05 36.80 3,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.7
7.7
8 8 7.50 2,900 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 1,300 0 0 0
USC
11.9
11.9
11.90 11.90 11.90 0 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
11.4
11.4
11.60 11.60 11.41 700 0 0 0
V21
6.8
6.8
7.10 7.10 6.80 14,400 0 0 0
VAB
8.3
8.3
8.20 8.40 8.20 611,654 0 0 0
VAF
12.5
12.5
12.80 12.80 12.52 7,000 0 0 0
VAV
38.6
38.6
30.88 38.65 30.88 200 0 0 0
VBB
10.3
10.3
10.30 10.40 10.30 19,005 0 0 0
VBC
18.9
18.9
18.28 18.92 18.00 200 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
8.3
8.3
8 8.30 8.30 100 0 0 0
VC2
11.3
11.3
11.80 11.80 11.10 311,326 0 0 0
VC3
25.3
25.3
25.09 25.54 24.91 642,800 0 0 0
VC6
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VC7
12.3
12.3
12.50 12.80 12.30 521,800 0 0 0
VC9
5.1
5.1
5 5.10 5 3,500 0 0 0
VCA
9.3
9.3
9.33 9.34 9.33 5,000 0 0 0
VCB
95.6
95.6
95.50 96.80 95.10 2,070,600 0 0 0
VCC
11.4
11.4
11.32 11.61 10.64 8,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190.4
190.4
190.40 190.40 190.40 200 0 0 0
VCG
22.0
22.0
22.41 22.72 21.88 8,310,500 0 0 0
VCI
36.2
36.2
36.44 37.44 35.83 9,161,300 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VCP
21.6
21.6
21.20 21.60 21.20 6,000 0 0 0
VCR
23.7
23.7
26 26 23.70 700 0 0 0
VCS
63.5
63.5
63.84 64.33 62.47 186,551 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30.2
30.2
30.20 30.20 30.20 100 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 0 0 0 0
VDN
15.1
15.1
15.11 15.11 15.11 105 0 0 0
VDP
33.6
33.6
33.65 33.65 33.65 0 0 0 0
VDS
18.3
18.3
18.83 19.10 18.16 1,488,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.3
3.3
3.50 3.50 3.20 1,300 0 0 0
VE3
10.4
10.4
10.20 10.40 10.40 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VE9
2.1
2.1
2.20 2.20 2 38,000 0 0 0
VEA
36.6
36.6
36.70 36.90 36.30 229,400 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
VEF
145.7
145.7
147.30 147.90 145.50 9,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
29.96 29.96 29.96 2,200 0 0 0
VFC
86.1
86.1
86.13 86.13 86.13 100 0 0 0
VFG
55.1
55.1
55.06 55.35 54.19 29,800 0 0 0
VFR
13.9
13.9
13.80 13.80 13.80 90 0 0 0
VGC
54.3
54.3
56 56 54.10 1,725,900 0 0 0
VGG
34.5
34.5
34.47 34.66 34.19 48,500 0 0 0
VGI
39
39
38.90 40.50 37.50 2,909,646 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 10 0 0 0
VGP
28.4
28.4
28.39 28.39 28.39 0 0 0 0
VGR
38.5
38.5
38.68 39.99 38.51 2,100 0 0 0
VGS
24.1
24.1
24.38 24.38 23.33 1,441,200 0 0 0
VGT
12.3
12.3
12.27 12.37 12.17 451,569 0 0 0
VGV
28.2
28.2
28.20 28.20 28.20 0 0 0 0
VHC
74.5
74.5
73.30 74.50 72.60 999,300 0 0 0
VHD
12.4
12.4
15.80 15.80 12.40 500 0 0 0
VHE
3
3
3 3.10 2.90 318,900 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 1,679,400 0 0 0
VHH
3.9
3.9
3.50 3.90 3.50 1,500 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VHM
43.1
43.1
43.65 44.55 43.05 11,322,800 0 0 0
VIB
18.2
18.2
18.34 18.55 18.14 5,293,800 0 0 0
VIC
45.3
45.3
45.30 46.85 45.20 4,652,500 0 0 0
VID
5.1
5.1
5.09 5.15 5.11 42,800 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIF
15.5
15.5
15.53 15.53 15.53 1,000 0 0 0
VIG
8.4
8.4
8.40 8.60 8.10 887,100 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 100 0 0 0
VIN
18.4
18.4
18.41 18.41 18.41 214 0 0 0
VIP
10.5
10.5
10.60 10.60 10.41 109,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16
16
14.60 16 16 100 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.7
15.7
16.02 16.19 15.56 28,514,200 0 0 0
VJC
103.9
103.9
104.40 104.50 103.20 470,500 0 0 0
VLA
21
21
19.80 21 21 100 0 0 0
VLB
34.7
34.7
34.77 34.87 34.48 72,500 0 0 0
VLC
16.4
16.4
16.30 16.50 16.20 329,800 0 0 0
VLG
5.5
5.5
5.60 5.60 5.40 9,500 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 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.45 7.55 7.45 29,100 0 0 0
VMD
17.2
17.2
17.20 17.30 17.10 9,100 0 0 0
VMG
3.3
3.3
3.20 3.30 3.20 1,200 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNA
12.2
12.2
12.18 12.41 11.88 14,900 0 0 0
VNB
12.3
12.3
11.80 12.80 11.90 377,800 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.5
19.5
19.96 20.05 19.45 31,767,600 0 0 0
VNE
6.3
6.3
6.29 6.32 6.24 317,000 0 0 0
VNF
7.8
7.8
7.80 7.80 7.80 7,002 0 0 0
VNG
9.3
9.3
9.02 9.36 8.90 7,300 0 0 0
VNH
2.8
2.8
2.60 2.80 2.70 886,100 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
13.82 14.19 13.82 73,400 0 0 0
VNM
70.9
70.9
72.07 72.56 70.88 4,833,900 0 0 0
VNP
11.9
11.9
11.70 11.90 11.70 6,600 0 0 0
VNR
23.0
23.0
22.97 23.45 22.88 7,800 0 0 0
VNS
11.6
11.6
11.78 11.78 11.56 36,400 0 0 0
VNT
44.1
44.1
44.10 44.10 44.10 150 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5 5 5 0 0 0 0
VNZ
580
580
585 590.20 580 1,142 0 0 0
VOC
19.1
19.1
19.27 19.36 19.08 20,500 0 0 0
VOS
12.2
12.2
12.65 12.65 12.10 1,484,100 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.4
18.4
18.75 18.85 18.33 11,549,500 0 0 0
VPD
23.8
23.8
24.21 24.21 23.78 8,900 0 0 0
VPG
16.0
16.0
16.29 16.29 15.95 911,800 0 0 0
VPH
7.9
7.9
7.99 8.02 7.79 488,400 0 0 0
VPI
48.7
48.7
48.75 48.75 48.50 550,900 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
9.2
9.2
9.21 9.21 9.21 1,100 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
8.6
8.6
8.59 8.63 8.30 72,000 0 0 0
VRE
26.1
26.1
26.55 27 25.90 9,242,300 0 0 0
VRG
30.5
30.5
31.43 31.52 30.49 48,900 0 0 0
VSA
20.6
20.6
20.42 20.69 20.33 4,900 0 0 0
VSC
20.5
20.5
21.12 21.12 20.47 4,683,400 0 0 0
VSE
6.3
6.3
6.40 6.40 6.20 19,700 0 0 0
VSF
35.6
35.6
36 36 35.60 1,200 0 0 0
VSH
50
50
49.80 50.50 49.75 8,800 0 0 0
VSI
17.8
17.8
17.83 17.83 17.83 900 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 600 0 0 0
VSN
18.9
18.9
19.42 19.42 18.93 3,000 0 0 0
VTA
3.7
3.7
3.70 4.20 3.70 300 0 0 0
VTB
10.5
10.5
10.35 10.45 10.30 4,700 0 0 0
VTC
7.9
7.9
7.92 7.92 7.92 881 0 0 0
VTD
8
8
7.90 8.10 7.80 59,031 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
8.3
8.3
8.10 8.30 8 200 0 0 0
VTI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTJ
2.9
2.9
3.20 3.20 2.90 1,400 0 0 0
VTK
40.2
40.2
40.54 40.54 39.95 14,211 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.9
9.9
9.92 10.01 9.87 318,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.3
24.3
25.50 25.50 23.90 66,942 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
4.7
4.7
4.30 4.70 4.30 525,700 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 249,100 0 0 0
VUA
19.4
19.4
19.50 19.50 19 7,700 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
11.5
11.5
11.48 11.48 11.48 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
198.5
198.5
194.76 199.12 194.76 3,300 0 0 0
WSB
47.6
47.6
48.50 48.50 47.56 100 0 0 0
WSS
6.3
6.3
6.40 6.40 6 103,400 0 0 0
WTC
13
13
13.60 13.60 13 1,500 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 1,500 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
XHC
27.1
27.1
23.80 27.10 27.10 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 250 0 0 0
XMC
7.3
7.3
7.30 7.40 7.30 20,711 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
17.1
17.1
17.11 17.11 17.11 5,800 0 0 0
XPH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
YBM
8.5
8.5
8.78 8.78 8.50 1,300 0 0 0
YEG
10.6
10.6
10.55 11 10.55 2,012,800 0 0 0
^BB
253
253
252.65 258.02 251.04 1,798,321 0 0 0
^BDS
937.5
937.5
945.99 964.35 931.89 8,487,232 0 0 0
^BH
1,152.8
1,152.8
1,152.43 1,170.18 1,140.19 399,070 0 0 0
^BL
2,481.4
2,481.4
2,535.18 2,549.98 2,470.87 6,796,905 0 0 0
^CAOSU
268.2
268.2
270.57 272.26 266.50 707,716 0 0 0
^CBTS
2,020.2
2,020.2
2,008 2,034 1,980.47 1,250,500 0 0 0
^CK
1,523.5
1,523.5
1,540.62 1,558.62 1,504.98 15,981,896 0 0 0
^CNTT
4,492.0
4,492.0
4,552.40 4,566.87 4,464.45 3,141,725 0 0 0
^CSSK
1,982.7
1,982.7
1,976.10 2,009.04 1,960.46 189,256 0 0 0
^DAUKHI
664.4
664.4
660.70 675.99 655.45 3,851,611 0 0 0
^DNP
733.4
733.4
744.98 750.88 721 3,541,937 0 0 0
^DUOCPHAM
3,748.0
3,748.0
3,754.01 3,782.23 3,677.68 1,918,313 0 0 0
^DVLTAUGT
115.0
115.0
114.64 116.98 113.27 34,422 0 0 0
^DVTVHT
861.9
861.9
869.34 871.23 849.06 538,499 0 0 0
^GELEX
1,156.3
1,156.3
1,182.07 1,189.91 1,147.24 13,574,487 0 0 0
^GIAODUC
979.7
979.7
976.99 1,004.08 965.53 169,259 0 0 0
^HASTC
235.3
235.3
237.35 237.86 234.04 102,189,300 0 0 0
^HK
757.9
757.9
764.75 767.99 747.19 399,324 0 0 0
^KK
743.2
743.2
745 757.05 729.13 7,653,741 0 0 0
^LARGECAP
2,136.5
2,136.5
2,143.58 2,175.95 2,112.65 6,355,062 0 0 0
^LOUIS
411.6
411.6
415.27 418.82 411.64 151,057 0 0 0
^MIDCAP
837.7
837.7
843.84 852.22 830.27 10,224,480 0 0 0
^NANGLUONG
1,134.1
1,134.1
1,101 1,144.58 1,093.93 2,384,583 0 0 0
^NH
1,753.4
1,753.4
1,758.57 1,781.65 1,736.49 8,360,422 0 0 0
^NHUA
1,149
1,149
1,158.06 1,171.26 1,144.11 312,204 0 0 0
^NLN
91.2
91.2
92.52 93.16 90.81 5,198,994 0 0 0
^PHANBON
3,140.4
3,140.4
3,158.40 3,164.40 3,077.55 3,314,116 0 0 0
^SMALLCAP
882.3
882.3
889.39 895.97 875.52 1,384,135 0 0 0
^SPCS
741.3
741.3
741.82 754.12 731.22 434,020 0 0 0
^SXHGD
666.6
666.6
676.65 678.39 660.46 880,835 0 0 0
^SXNHC
1,919.7
1,919.7
1,954.19 1,957.98 1,901.99 3,098,257 0 0 0
^SXPT
1,431.3
1,431.3
1,453.43 1,456.35 1,417.18 1,121,022 0 0 0
^SXTBMM
198.7
198.7
198.14 201.21 195.66 551,289 0 0 0
^TBD
1,178.9
1,178.9
1,204.25 1,217.42 1,169.74 20,379,036 0 0 0
^TCK
181.7
181.7
184.85 187.12 179.46 541,239 0 0 0
^THEP
2,870.7
2,870.7
2,905.35 2,905.75 2,841.01 25,300,636 0 0 0
^TI
920.1
920.1
913.30 935.04 909.33 2,411,854 0 0 0
^TPDU
2,039.9
2,039.9
2,028.44 2,070.73 2,013.47 4,877,431 0 0 0
^UPCOM
91.2
91.2
91.78 91.90 90.84 44,675,785 0 0 0
^VLXD
3,563.8
3,563.8
3,604.78 3,607 3,526.75 23,472,291 0 0 0
^VN30
1,271.1
1,271.1
1,279.47 1,288.06 1,264.44 290,731,600 0 0 0
^VNINDEX
1,262.7
1,262.7
1,269.80 1,277.51 1,256.30 1,042,550,953 0 0 0
^VTKB
647.8
647.8
654.44 658.17 640.50 1,118,863 0 0 0
^XD
995.4
995.4
1,018.79 1,022.24 990.63 3,251,263 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |