DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/03/2024

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 14/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.47 36.47 36.47 144 0 0 0
AAA
10.8
10.8
11 11 10.75 3,446,800 0 0 0
AAH
17
17
17 17 17 150,600 0 0 0
AAM
9.2
9.2
9.20 9.21 9.15 2,200 0 0 0
AAS
9.1
9.1
9.30 9.30 9 1,983,324 0 0 0
AAT
5.4
5.4
5.35 5.37 5.32 187,100 0 0 0
AAV
3.8
3.8
3.90 3.90 3.70 599,011 0 0 0
ABB
8.2
8.2
8.10 8.20 8 929,536 0 0 0
ABC
12.1
12.1
12.07 12.07 12.07 900 0 0 0
ABI
24.4
24.4
24.46 24.56 24.08 149,900 0 0 0
ABR
11.0
11.0
11.02 11.02 10.98 1,900 0 0 0
ABS
5.8
5.8
5.85 5.89 5.81 372,500 0 0 0
ABT
36.0
36.0
35.38 36.05 35.38 15,200 0 0 0
ABW
11.4
11.4
11.50 11.70 11.30 498,021 0 0 0
ACB
22.9
22.9
23.23 23.23 22.72 8,224,300 0 0 0
ACC
12.6
12.6
12.50 12.65 12.50 14,700 0 0 0
ACE
34.0
34.0
34.71 34.71 33.21 18,800 0 0 0
ACL
12.9
12.9
12.90 13.05 12.70 85,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.8
6.8
7.90 7.90 6.80 700 0 0 0
ACV
89.5
89.5
90 90 88.20 192,200 0 0 0
ADC
18.2
18.2
17.64 18.19 17.73 1,300 0 0 0
ADG
19.9
19.9
19.50 19.85 19.05 3,700 0 0 0
ADS
12.6
12.6
12.64 12.92 12.46 1,008,100 0 0 0
AFX
8.7
8.7
8.80 8.80 8.70 53,500 0 0 0
AG1
9.2
9.2
9.16 9.16 8.77 10,400 0 0 0
AGG
17.8
17.8
18 18 17.28 636,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
29.5
29.5
28.57 31.25 29.46 1,500 0 0 0
AGR
21.4
21.4
21.80 22 21.10 3,847,700 0 0 0
AIC
13.5
13.5
13.80 13.90 13.50 6,500 0 0 0
ALT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 14,711 0 0 0
AMC
17.1
17.1
17.14 17.14 17.14 0 0 0 0
AME
8.2
8.2
8.20 8.20 7.80 600 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.0
10.0
10.11 10.30 9.72 65,310 0 0 0
AMV
3.9
3.9
3.90 4 3.80 1,261,667 0 0 0
ANT
9.8
9.8
9.70 9.90 9.60 22,665 0 0 0
ANV
35.3
35.3
35.80 36.10 34.75 3,340,500 0 0 0
APF
51.0
51.0
50.58 51.22 50.74 17,300 0 0 0
APG
15.1
15.1
14.70 15.20 14.65 653,900 0 0 0
APH
8.1
8.1
8.11 8.17 8.03 858,300 0 0 0
API
5.3
5.3
5.30 5.40 5.20 302,041 0 0 0
APP
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
APS
6.8
6.8
6.90 7.10 6.80 1,434,561 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
22
22
22 22 22 100 0 0 0
ASM
10.6
10.6
10.41 10.73 10.50 6,122,800 0 0 0
ASP
5
5
5.02 5.02 4.97 44,800 0 0 0
AST
56.6
56.6
56.57 56.57 56.08 19,600 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AVC
58
58
58 58.10 57.60 8,151 0 0 0
BAB
12.5
12.5
12.50 12.60 12.50 7,100 0 0 0
BAF
19.9
19.9
19.59 19.94 19.27 5,889,000 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 5 0 0 0
BAX
41.5
41.5
41.48 41.48 41.38 2,000 0 0 0
BBC
53.3
53.3
49.88 53.28 51.05 300 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.7
9.7
8.60 9.70 8.60 200 0 0 0
BCA
22
22
23.50 23.50 21.70 74,914 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.70 10 9.60 528,574 0 0 0
BCE
6.0
6.0
5.99 6.10 5.99 56,300 0 0 0
BCF
27.4
27.4
27.72 27.72 27.16 8,500 0 0 0
BCG
7.8
7.8
7.85 7.91 7.71 5,861,700 0 0 0
BCM
67.9
67.9
69.20 70.70 67.80 1,920,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.6
5.6
5.63 5.63 5.44 821,211 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
29.0
29.0
28.97 29.16 28.97 3,000 0 0 0
BDT
13.2
13.2
13 13.20 13 78,700 0 0 0
BDW
22.5
22.5
22.53 22.53 22.53 100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
30.5
30.5
30.69 31.02 29.88 382,400 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.7
15.7
15.73 15.73 15.63 8,305 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BHN
37.5
37.5
37.52 37.52 37.52 100 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
26.8
26.8
27.04 27.09 26.61 64,400 0 0 0
BID
51.7
51.7
52.60 53.50 51.40 1,482,400 0 0 0
BIG
7.7
7.7
7.50 7.70 7.40 64,700 0 0 0
BIO
19.4
19.4
19.02 19.41 19.02 1,200 0 0 0
BKC
6.9
6.9
6.90 6.90 6.70 700 0 0 0
BKG
4.4
4.4
4.43 4.43 4.30 580,800 0 0 0
BLI
11
11
10.90 11 11 10,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.3
32.3
32.47 32.47 32.30 1,300 0 0 0
BMC
18.0
18.0
18.17 18.22 17.89 59,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
12.8
12.8
11 12.80 11 97,600 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.3
23.3
22.76 23.35 22.76 326,000 0 0 0
BMJ
11.3
11.3
11.30 11.30 11.30 400 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
108.4
108.4
110.15 112.05 108.35 283,900 0 0 0
BMS
11.5
11.5
11.36 11.73 11.27 401,200 0 0 0
BMV
9.9
9.9
9.90 11.20 9.90 2,400 0 0 0
BNA
10.9
10.9
10.80 11.20 10.80 68,401 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.90 428,300 0 0 0
BPC
9.2
9.2
9.21 9.21 8.33 700 0 0 0
BQB
3.8
3.8
3.60 3.80 3.60 10,800 0 0 0
BRC
12.7
12.7
12.99 12.99 12.72 6,000 0 0 0
BRR
18.3
18.3
19.17 19.17 17.82 1,001 0 0 0
BRS
21.5
21.5
22.00 22.00 21.54 1,500 0 0 0
BSA
21
21
21 21 21 16,100 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
10.8
10.8
10.80 11.90 10.80 300 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
54.5
54.5
55.82 56.27 54 801,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
18.0
18.0
17.54 18.00 17.72 1,900 0 0 0
BSR
19.4
19.4
19.30 19.60 19.10 8,186,911 0 0 0
BST
15.4
15.4
14.70 15.40 15.40 100 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 1,080 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
BTD
19.5
19.5
19.78 19.78 19.49 900 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.9
2.9
3 3 2.80 19,100 0 0 0
BTP
16.7
16.7
17.40 17.40 16.40 427,100 0 0 0
BTS
5.7
5.7
5.60 5.70 5.50 26,200 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 71 0 0 0
BTV
10.3
10.3
11.80 11.90 10.30 9,100 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.9
9.9
10 10.09 9.82 305,882 0 0 0
BVG
2.4
2.4
2.40 2.50 2.30 62,500 0 0 0
BVH
43.7
43.7
44 44 43.55 582,300 0 0 0
BVL
10.7
10.7
10.56 11.12 10.47 5,200 0 0 0
BVN
15.8
15.8
15.30 15.80 15.30 900 0 0 0
BVS
33.2
33.2
34 34.30 32.60 879,800 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.3
38.3
38.16 38.95 38.07 587,800 0 0 0
BWS
27.3
27.3
27.30 27.30 27.30 115 0 0 0
BXH
15.9
15.9
15.94 15.94 15.94 0 0 0 0
C21
13.8
13.8
13.80 13.80 13.80 101 0 0 0
C32
18.4
18.4
18.20 18.50 18 31,700 0 0 0
C47
6.8
6.8
6.75 6.78 6.70 142,500 0 0 0
C4G
11.5
11.5
11.50 11.60 11.30 1,140,129 0 0 0
C69
7.3
7.3
7.40 7.50 7.20 741,933 0 0 0
C92
3.3
3.3
3.20 3.70 3.20 4,600 0 0 0
CAB
12.0
12.0
11.96 11.96 11.96 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.17 7.46 6.97 66,800 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.5
64.5
63.19 64.96 63.38 104,000 0 0 0
CAR
22.7
22.7
23 23 22.70 4,100 0 0 0
CAT
17.4
17.4
17.47 17.47 16.81 14,600 0 0 0
CAV
69.2
69.2
69.13 69.22 69.13 3,200 0 0 0
CBI
6.7
6.7
7 7 6.50 4,100 0 0 0
CBS
30
30
29.90 30.40 29.80 5,500 0 0 0
CC1
14.8
14.8
15.40 15.40 14.80 29,000 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
22.1
22.1
22 22.05 22.05 300 0 0 0
CCL
8.7
8.7
8.94 8.95 8.70 412,800 0 0 0
CCM
32.3
32.3
31.92 32.30 31.92 200 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 100 0 0 0
CCR
11.8
11.8
10.82 11.78 11.49 400 0 0 0
CCT
7
7
7 7 7 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.15 20.20 19.85 429,100 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
26.6
26.6
27.39 27.39 26.63 2,600 0 0 0
CDP
11.0
11.0
11.02 11.98 11.02 2,601 0 0 0
CDR
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.3
5.3
5.30 5.40 5.20 78,900 0 0 0
CEO
21.0
21.0
20.67 21.14 20.57 13,709,078 0 0 0
CET
7.3
7.3
6.70 7.30 7.30 273,700 0 0 0
CFV
22
22
21.10 22 21.10 1,200 0 0 0
CGV
3.2
3.2
3 3.20 3 17,643 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
28.0
28.0
27.97 27.97 27.73 76,000 0 0 0
CHS
10.0
10.0
10.04 10.04 10.04 100 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
11.1
11.1
10.80 11.10 10.80 6,030 0 0 0
CID
9.0
9.0
9.42 9.42 9.04 8,100 0 0 0
CIG
6
6
6.01 6.02 5.97 84,200 0 0 0
CII
18.1
18.1
18.07 18.31 18.02 9,686,800 0 0 0
CIP
3
3
3 3 3 300 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25.6
25.6
25.60 25.60 25.50 700 0 0 0
CKG
22.6
22.6
22.20 22.95 22.20 122,100 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.3
37.3
39.38 39.38 37.34 3,300 0 0 0
CLH
24.9
24.9
24.71 24.90 24.43 13,800 0 0 0
CLL
38.6
38.6
38.29 40.27 38.58 4,000 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 100 0 0 0
CLW
33.5
33.5
33.55 33.55 33.55 0 0 0 0
CLX
13.9
13.9
14.04 14.14 13.95 73,051 0 0 0
CMC
6.5
6.5
6.10 6.70 6.40 2,100 0 0 0
CMD
17.8
17.8
17.50 17.78 17.40 5,200 0 0 0
CMF
195.7
195.7
195.65 195.65 195.65 100 0 0 0
CMG
41.7
41.7
41.95 41.95 40.50 247,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.50 6 4,805 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
19.3
19.3
18.10 19.90 18.70 1,506,000 0 0 0
CMT
21.5
21.5
21.93 21.93 21.47 5,300 0 0 0
CMV
9.1
9.1
9.10 9.50 9.10 3,800 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
9
9
8.92 9.06 8.90 849,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.40 29.40 29.40 1,500 0 0 0
CNG
33.2
33.2
31.70 33.75 31.80 1,604,000 0 0 0
CNN
39.0
39.0
39.17 39.17 38.98 900 0 0 0
CNT
15.9
15.9
15.96 15.96 15.65 7,500 0 0 0
COM
35.4
35.4
33.97 35.41 35.41 100 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CPC
15.2
15.2
15.07 15.16 15.16 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 0 0 0 0
CQT
9.9
9.9
9.93 9.93 9.93 100 0 0 0
CRC
6.8
6.8
6.81 6.92 6.71 57,600 0 0 0
CRE
8.6
8.6
8.41 8.61 8.40 962,400 0 0 0
CSC
24.6
24.6
24.17 25.33 24 247,688 0 0 0
CSI
34.3
34.3
34.30 34.60 33.30 35,800 0 0 0
CSM
13.6
13.6
13.33 13.57 13.28 54,700 0 0 0
CST
20.2
20.2
19.95 20.23 19.86 137,716 0 0 0
CSV
23.4
23.4
23.95 24.07 23.28 1,572,900 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
77
77
75.70 77.70 75.70 3,248,300 0 0 0
CTF
29.5
29.5
29.50 29.65 29.20 56,600 0 0 0
CTG
34.5
34.5
35.15 35.20 34.20 7,010,100 0 0 0
CTI
15.8
15.8
15.75 15.90 15.65 535,100 0 0 0
CTP
3.4
3.4
3.60 3.70 3.40 42,800 0 0 0
CTR
117.5
117.5
119.60 121.50 116.50 885,100 0 0 0
CTS
38.4
38.4
38.90 39.50 38.10 2,072,900 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
18.9
18.9
18.88 18.88 18.88 100 0 0 0
CVN
3.5
3.5
3.60 3.60 3.40 433,154 0 0 0
CVT
29.1
29.1
29.25 29.25 29.10 2,500 0 0 0
CX8
8.2
8.2
9 9 8.20 500 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12
12
11.90 12.30 12 4,800 0 0 0
D17
39.7
39.7
39.66 39.66 39.66 200 0 0 0
D2D
36.5
36.5
37.05 38 36.50 67,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 0 0 0 0
DAE
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DAG
3.2
3.2
3.16 3.20 3.16 192,800 0 0 0
DAH
4.2
4.2
4.23 4.25 4.19 320,700 0 0 0
DAN
24.8
24.8
24.80 24.80 24.80 100 0 0 0
DAS
13.0
13.0
11.32 12.97 12.87 500 0 0 0
DAT
9.1
9.1
9.36 9.36 9.09 1,500 0 0 0
DBC
27.2
27.2
27.53 27.53 26.84 13,441,600 0 0 0
DBD
44
44
44.08 44.08 43.76 187,400 0 0 0
DBM
26.4
26.4
25.57 25.57 25.57 10 0 0 0
DBT
10.7
10.7
10.88 10.88 10.70 7,400 0 0 0
DC1
7
7
6.70 7 6.90 200 0 0 0
DC2
4.9
4.9
5 5.20 4.90 900 0 0 0
DC4
10.0
10.0
9.91 10.23 9.91 181,700 0 0 0
DCF
43
43
43 43 43 0 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.4
24.4
24.65 24.65 24.25 60,900 0 0 0
DCM
33.9
33.9
34.50 34.69 33.69 5,945,500 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5.1
5.1
5.10 5.20 5 412,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 118 0 0 0
DDV
13.3
13.3
13.78 13.98 13.10 2,315,900 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
DFF
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DGC
128.2
128.2
127.20 131.50 127.10 3,447,700 0 0 0
DGT
5.4
5.4
5.50 5.50 5.30 177,511 0 0 0
DGW
50.4
50.4
50.27 51.42 49.66 3,323,100 0 0 0
DHA
47.2
47.2
47.73 47.73 46.97 60,600 0 0 0
DHC
45.0
45.0
43.10 46.08 42.80 1,161,800 0 0 0
DHD
20.6
20.6
20.63 20.63 20.63 500 0 0 0
DHG
104.9
104.9
105.69 105.69 104.94 20,300 0 0 0
DHM
9.8
9.8
9.62 9.80 9.47 36,100 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
25.5
25.5
25.60 25.90 25.50 73,700 0 0 0
DID
4
4
4 4 3.90 17,900 0 0 0
DIG
27.5
27.5
27 27.80 27 35,281,500 0 0 0
DIH
21.0
21.0
20.87 20.96 20.61 11,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.60 4.60 4.50 332,879 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.33 2.39 2.31 2,566,300 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 200 0 0 0
DMC
61.7
61.7
61.71 62.68 61.71 4,300 0 0 0
DMN
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 200 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
39.6
39.6
39.60 39.60 39.60 0 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DNH
64.5
64.5
64.46 64.46 64.46 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 8,400 0 0 0
DNT
32.0
32.0
32.03 32.03 32.03 0 0 0 0
DNW
29.0
29.0
29.00 29.00 29.00 172 0 0 0
DOC
8.4
8.4
8.43 8.62 8.43 5,900 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
35.4
35.4
34.54 35.40 34.15 300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
71.2
71.2
70.94 71.42 70.94 16,000 0 0 0
DPG
39.9
39.9
40.00 40.45 39.56 786,300 0 0 0
DPH
52.8
52.8
52.80 52.80 52.80 110 0 0 0
DPM
34.5
34.5
34.87 35.06 34.30 4,980,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.5
39.5
38.30 40.35 38.30 2,229,800 0 0 0
DQC
15.8
15.8
15.85 16.20 15.60 57,800 0 0 0
DRC
33.1
33.1
33.32 33.91 32.83 1,382,800 0 0 0
DRG
7.1
7.1
7.10 7.20 6.90 5,200 0 0 0
DRH
4.7
4.7
4.70 4.75 4.66 842,300 0 0 0
DRI
9.0
9.0
9.06 9.15 8.86 883,700 0 0 0
DRL
62.7
62.7
62.75 62.75 62.66 1,200 0 0 0
DS3
5
5
5 5 4.90 1,206 0 0 0
DSC
24
24
24.20 24.50 23.50 616,700 0 0 0
DSD
20
20
20 20 20 100 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.3
56.3
56.10 57.10 56 45,200 0 0 0
DSP
10.5
10.5
10.30 10.70 10.30 600 0 0 0
DST
4.2
4.2
4.10 4.30 4.10 131,200 0 0 0
DTA
5
5
5.06 5.20 4.96 56,900 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4
4
4 4 3.80 16,600 0 0 0
DTD
27.1
27.1
27.13 27.57 26.52 1,427,300 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.20 3.50 3.30 125,900 0 0 0
DTK
10.4
10.4
10.66 10.66 10.27 1,500 0 0 0
DTL
14.5
14.5
14.70 14.70 14.50 1,100 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
36.5
36.5
35.04 37.34 31.87 1,100 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.9
10.9
12.70 12.70 10.90 16,300 0 0 0
DVG
3.2
3.2
3.20 3.30 3.10 296,059 0 0 0
DVM
9.5
9.5
9.58 9.67 9.50 295,630 0 0 0
DVN
18.4
18.4
18.30 18.50 18.21 36,300 0 0 0
DVP
67.6
67.6
67.07 68.77 67.07 11,200 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 100 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 1,000 0 0 0
DXG
18.1
18.1
18.15 18.40 17.90 12,184,100 0 0 0
DXL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DXP
13.9
13.9
13.79 14.37 13.60 847,400 0 0 0
DXS
7.0
7.0
7.07 7.07 6.92 1,522,300 0 0 0
DXV
3.9
3.9
3.73 3.85 3.76 32,400 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 0 0 0 0
E29
6
6
6.20 7.10 6 6,900 0 0 0
EBS
11.5
11.5
11.50 11.50 10.40 20,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.0
18.0
18.15 18.20 17.90 9,972,700 0 0 0
EIC
22.0
22.0
22.97 22.97 22.01 2,000 0 0 0
EID
23.0
23.0
23.11 23.21 22.64 55,400 0 0 0
EIN
3.5
3.5
3.70 3.70 3.40 136,097 0 0 0
ELC
23.2
23.2
24.25 24.45 23.20 2,558,500 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
22.0
22.0
21.97 21.97 21.97 0 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
EPH
13.7
13.7
13.82 13.82 13.63 1,400 0 0 0
EVE
13.8
13.8
13.79 13.84 13.75 74,000 0 0 0
EVF
17.0
17.0
17.30 17.40 16.90 16,793,400 0 0 0
EVG
5.6
5.6
5.43 5.65 5.45 1,999,400 0 0 0
EVS
8.7
8.7
9 9.10 8.60 809,400 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
4.5
4.5
4.52 4.53 4.44 123,400 0 0 0
FCN
16.3
16.3
15.60 16.30 15.50 6,248,100 0 0 0
FCS
7.5
7.5
7.50 7.60 7.50 400 0 0 0
FDC
12.9
12.9
12.90 12.90 12.90 700 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
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
12.4
12.4
12.38 12.38 12.00 18,000 0 0 0
FID
2.8
2.8
2.90 3.10 2.70 994,700 0 0 0
FIR
9.2
9.2
9.30 9.30 9.13 1,145,600 0 0 0
FIT
4.8
4.8
4.86 4.92 4.81 1,506,800 0 0 0
FMC
48.4
48.4
47.73 49.08 47.78 182,200 0 0 0
FOC
76.5
76.5
76.11 76.60 76.11 1,700 0 0 0
FOX
58.4
58.4
59 59.10 58 86,604 0 0 0
FPT
101.0
101.0
101.04 102.34 99.92 3,463,000 0 0 0
FRC
24
24
24 24 24 1,700 0 0 0
FRT
154
154
158 159.70 150 1,356,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
39.5
39.5
39.46 39.46 39.46 6 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
44.48 44.62 43.28 2,940,700 0 0 0
G36
7.9
7.9
7.90 8 7.80 268,089 0 0 0
GAS
73.7
73.7
71.89 74.08 72.26 3,837,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15.10 15.10 15 601 0 0 0
GDA
23.5
23.5
23.90 23.90 23.50 27,500 0 0 0
GDT
26.5
26.5
25.40 26.70 25.55 147,900 0 0 0
GDW
24.9
24.9
24.91 24.91 24.91 0 0 0 0
GEE
28.1
28.1
28.05 31.50 28.05 73,500 0 0 0
GEG
12.4
12.4
12.48 12.52 12.33 505,400 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.9
22.9
22.85 23.35 22.75 25,208,500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.30 29.40 29.20 40,500 0 0 0
GIC
14.4
14.4
14.09 14.37 14.00 12,600 0 0 0
GIL
36.4
36.4
34.65 37.05 35 2,134,500 0 0 0
GKM
33.2
33.2
33.80 33.80 32.10 625,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 100 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.88 8.89 8.71 17,500 0 0 0
GMD
78.5
78.5
78.49 80.05 78.10 1,814,700 0 0 0
GMH
10.3
10.3
9.84 10.30 9.71 132,200 0 0 0
GMX
17.9
17.9
18.34 18.34 17.39 1,500 0 0 0
GND
26.9
26.9
25.57 26.92 25.57 1,200 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
20.1
20.1
20.54 20.54 17.51 3,700 0 0 0
GSP
11.2
11.2
10.91 11.36 10.91 516,100 0 0 0
GTA
13.4
13.4
13.35 13.35 13.35 500 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GVR
32.8
32.8
32.30 33.15 31.80 4,827,500 0 0 0
H11
6
6
5.80 6 5.80 13,500 0 0 0
HAC
14
14
14 14 14 7,386 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
18.2
18.2
21.40 21.40 18.10 2,636 0 0 0
HAG
12.5
12.5
12.45 12.80 12.30 16,439,700 0 0 0
HAH
39.1
39.1
38.43 39.96 38.26 5,016,800 0 0 0
HAM
25.2
25.2
25.15 25.15 25.15 0 0 0 0
HAN
9.8
9.8
10 10 9.80 5,900 0 0 0
HAP
4.8
4.8
4.89 4.89 4.80 72,300 0 0 0
HAR
4.3
4.3
4.26 4.32 4.25 486,800 0 0 0
HAS
7.0
7.0
6.95 6.96 6.95 15,600 0 0 0
HAT
48
48
48 48 48 0 0 0 0
HAV
3
3
3 3.10 3 200 0 0 0
HAX
12.9
12.9
12.47 13.19 12.51 2,081,400 0 0 0
HBC
8.6
8.6
8.65 8.71 8.58 1,110,000 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HBS
7.3
7.3
7.34 7.51 6.67 149,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.8
26.8
26.76 26.76 26.76 1 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.5
10.5
10.50 10.70 10.50 13,300 0 0 0
HCD
10.5
10.5
10.20 10.70 10.15 1,377,200 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
28.1
28.1
28.50 28.80 27.87 12,695,400 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
32.2
32.2
32.30 32.30 29.70 6,200 0 0 0
HD6
18.2
18.2
17.90 18.40 17.90 124,600 0 0 0
HD8
7.7
7.7
7.67 7.67 7.67 100 0 0 0
HDA
4.6
4.6
4.80 4.80 4.50 11,700 0 0 0
HDB
22.0
22.0
22.19 22.24 21.85 5,685,700 0 0 0
HDC
25.3
25.3
24.81 25.42 24.93 3,044,400 0 0 0
HDG
26.7
26.7
26.14 27.08 26.41 6,567,900 0 0 0
HDM
29.6
29.6
29.16 29.64 28.67 34,300 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 0 0 0 0
HDW
12.1
12.1
12.06 12.06 12.06 100 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 500 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.2
9.2
10.17 10.17 9.15 1,100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
47.8
47.8
47 48.20 47.80 5,700 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
87.5
87.5
81 87.50 76.50 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.9
10.9
10.75 11.20 10.65 578,300 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.13 4.24 4.13 1,998,700 0 0 0
HHV
14.5
14.5
14.57 14.67 14.48 5,153,200 0 0 0
HID
2.9
2.9
2.96 3 2.94 116,700 0 0 0
HIG
9
9
8.60 9 8.70 4,100 0 0 0
HII
6.1
6.1
6.14 6.14 6.07 289,800 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HJS
32.5
32.5
32.65 32.65 31.51 800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HLB
247.5
247.5
247.51 247.51 247.51 0 0 0 0
HLC
11.8
11.8
11.86 11.86 11.76 2,600 0 0 0
HLD
28.6
28.6
28.20 29 28.20 82,900 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
8.6
8.6
8.60 8.60 8.60 3 0 0 0
HMC
11.2
11.2
11.17 11.17 11.17 23,300 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.6
13.6
13.40 14.70 12.10 11,500 0 0 0
HMR
13.8
13.8
13 14.10 13 127,201 0 0 0
HMS
41.2
41.2
41.30 41.30 40.60 17,300 0 0 0
HNB
14.6
14.6
14.63 14.63 14.63 0 0 0 0
HND
13.9
13.9
13.90 13.90 13.90 13,400 0 0 0
HNG
4.2
4.2
4.24 4.29 4.17 2,721,400 0 0 0
HNI
21.9
21.9
21.88 21.88 21.88 100 0 0 0
HNM
9.5
9.5
9.50 9.50 9.50 72,800 0 0 0
HNP
20
20
20 20 20 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.70 4.50 35,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.4
24.4
24.65 24.65 24.36 600 0 0 0
HPG
27.6
27.6
28 28.09 27.50 30,774,000 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 100 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
59.9
59.9
61.25 61.25 59.59 1,614 0 0 0
HPT
15
15
15 15 15 500 0 0 0
HPW
15.4
15.4
15.43 15.43 15.43 5,900 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.4
4.4
4.35 4.55 4.36 16,069,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
45.6
45.6
48 48 45.60 100 0 0 0
HRT
7
7
7.10 7.20 7 11,600 0 0 0
HSG
21.7
21.7
22.02 22.12 21.53 9,751,100 0 0 0
HSL
5.5
5.5
5.54 5.55 5.48 201,900 0 0 0
HSM
7.1
7.1
7.40 7.40 7.10 200 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.5
8.5
8.50 8.50 8.20 328,069 0 0 0
HT1
13.6
13.6
13.25 14 13.20 1,038,800 0 0 0
HTC
18.3
18.3
19.86 19.86 18.32 300 0 0 0
HTE
4
4
4 4.10 4 1,900 0 0 0
HTG
31.8
31.8
31.41 31.79 31.04 18,500 0 0 0
HTI
15.8
15.8
15.85 15.85 15.67 9,300 0 0 0
HTL
13.4
13.4
13.43 13.43 13.43 1,400 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
15.5
15.5
15.70 15.95 15.40 1,283,300 0 0 0
HTP
13
13
13.10 13.20 12.80 241,301 0 0 0
HTV
8.9
8.9
9.10 9.10 8.92 3,700 0 0 0
HU1
5.5
5.5
5.53 5.53 5.53 0 0 0 0
HU4
12.5
12.5
12.50 12.50 12.30 16,300 0 0 0
HU6
6.2
6.2
6.50 6.50 6.20 1,600 0 0 0
HUB
20.0
20.0
18.69 19.96 19.91 239,500 0 0 0
HUG
37.4
37.4
37.39 37.39 37.39 0 0 0 0
HUT
18.6
18.6
18.90 19 18.50 2,875,517 0 0 0
HVA
6.6
6.6
6.90 6.90 6.30 10,300 0 0 0
HVH
5.2
5.2
5.21 5.22 5.19 106,800 0 0 0
HVN
13.5
13.5
13.70 13.80 13.20 983,100 0 0 0
HVT
70.6
70.6
70.24 70.83 68.39 20,200 0 0 0
HVX
2.9
2.9
2.94 2.94 2.92 26,800 0 0 0
HWS
14.0
14.0
14.05 14.05 13.86 8,400 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.5
29.5
29.50 29.50 29.50 100 0 0 0
ICF
7.3
7.3
8.50 9.70 7.30 303,100 0 0 0
ICG
7.8
7.8
7.50 7.80 7.50 403 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
41.9
41.9
42 42 41.90 12,800 0 0 0
ICT
12.2
12.2
12.06 12.68 12.15 81,900 0 0 0
IDC
58.4
58.4
58.60 60.54 57.83 3,351,212 0 0 0
IDI
10.8
10.8
11.04 11.08 10.71 4,489,100 0 0 0
IDJ
6.1
6.1
6.20 6.30 6 1,994,414 0 0 0
IDP
255
255
235 255 235 5,800 0 0 0
IDV
38.4
38.4
37.70 38.70 37.70 72,900 0 0 0
IFS
33.7
33.7
35.31 35.31 33.73 76,817 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
16.6
16.6
15.65 16.55 15.50 11,646,100 0 0 0
ILA
5.5
5.5
5.80 5.80 5.50 80,200 0 0 0
ILB
28.7
28.7
28.74 29.02 28.74 5,400 0 0 0
ILC
6.1
6.1
6.30 6.40 6.10 400 0 0 0
ILS
11.2
11.2
12.70 12.70 11.20 800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
29.72 29.90 29.68 7,800 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
48.5
48.5
48.05 49.00 47.58 15,301 0 0 0
IPA
17.1
17.1
17.40 17.70 17 836,170 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.46 22.56 22.37 4,200 0 0 0
IST
29.8
29.8
29.81 29.81 29.81 0 0 0 0
ITA
6.1
6.1
6.07 6.22 6.06 3,560,800 0 0 0
ITC
11.1
11.1
11.15 11.30 11.05 800,400 0 0 0
ITD
10.1
10.1
10.20 10.55 10 166,300 0 0 0
ITQ
3.7
3.7
3.50 3.70 3.50 563,700 0 0 0
ITS
4.8
4.8
4.40 4.80 4.30 147,800 0 0 0
IVS
14.3
14.3
13.60 14.50 13.70 560,700 0 0 0
JVC
3.6
3.6
3.60 3.63 3.57 353,400 0 0 0
KBC
34.0
34.0
32.90 35 33.20 24,486,000 0 0 0
KCB
8.2
8.2
8.43 8.43 7.58 60,527 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.3
58.3
58.38 58.57 57.37 805,100 0 0 0
KDH
37.5
37.5
37.60 37.95 37.30 4,581,000 0 0 0
KDM
18.4
18.4
18.41 18.41 17.85 2,700 0 0 0
KGM
6.9
6.9
6.94 7.04 6.85 37,000 0 0 0
KHD
10
10
10 10 10 200 0 0 0
KHG
6.1
6.1
6.10 6.14 6.02 2,944,300 0 0 0
KHP
9.3
9.3
9.25 9.29 9.25 85,500 0 0 0
KHS
10
10
10 10 10 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10.5
10.5
10 10.50 10.50 500 0 0 0
KKC
5.5
5.5
5.90 5.90 5.50 400 0 0 0
KLB
11.9
11.9
12 12.10 11.90 14,500 0 0 0
KMR
3.5
3.5
3.52 3.54 3.51 62,800 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.8
39.8
39.85 39.90 39.75 275,400 0 0 0
KPF
4.5
4.5
4.46 4.50 4.43 184,500 0 0 0
KSB
26.2
26.2
25.65 26.20 25.55 3,783,000 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 100 0 0 0
KSF
40.4
40.4
40.60 40.70 40.40 29,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.2
3.2
3.30 3.30 3.10 840,000 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
42
42
42 42.20 42 2,700 0 0 0
KTT
4.3
4.3
4.10 4.30 4.20 11,500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
18.3
18.3
18.34 18.34 18.34 0 0 0 0
L12
4.4
4.4
4.60 4.60 4.40 19,700 0 0 0
L14
41.2
41.2
41.09 41.69 41.00 253,300 0 0 0
L18
46.7
46.7
47.33 48.21 46.65 48,234 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.4
3.4
3.20 3.40 3.30 18,000 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.5
14.5
15.45 15.45 14.45 66,900 0 0 0
LAI
29.5
29.5
28 29.50 27.75 7,900 0 0 0
LAS
20.7
20.7
20.94 21.13 20.46 674,900 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 0 0 0 0
LBM
20.9
20.9
21.05 21.05 20.93 24,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.0
13.0
12.98 13.21 12.88 8,501,500 0 0 0
LCM
3.1
3.1
3.30 3.30 3 447,700 0 0 0
LDG
3.0
3.0
3.01 3.06 3 2,324,600 0 0 0
LDP
13.5
13.5
13.30 14 13.20 63,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.37 6.37 6.37 0 0 0 0
LG9
5.7
5.7
6 6 5.70 800 0 0 0
LGC
59.3
59.3
59.28 59.28 59.28 0 0 0 0
LGL
3.9
3.9
3.90 3.90 3.85 165,000 0 0 0
LHC
47.9
47.9
47.95 47.95 47.85 7,400 0 0 0
LHG
35.1
35.1
35.49 36.44 34.39 304,600 0 0 0
LIC
16.1
16.1
16 16.20 15.40 10,800 0 0 0
LIG
4.2
4.2
4.10 4.20 4.10 1,046,777 0 0 0
LIX
32.9
32.9
32.68 33.12 32.39 49,500 0 0 0
LKW
28.3
28.3
29.28 29.28 28.34 100 0 0 0
LLM
9.3
9.3
9.30 9.30 9.30 5,951 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
12.96 13.15 12.87 2,200 0 0 0
LMC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
LMH
2.8
2.8
2.80 2.90 2.70 247,310 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
16.8
16.8
17 17.10 16.75 2,644,000 0 0 0
LPT
5.9
5.9
6.80 6.80 5.20 10,202 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.9
7.9
8 8 7.80 2,602 0 0 0
LSS
10.9
10.9
10.88 11.02 10.74 652,500 0 0 0
LTG
27.6
27.6
27.10 28 27.10 274,213 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 1,300 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14.30 14.30 13.90 12,700 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
22.9
22.9
23.34 23.43 22.90 18,358,800 0 0 0
MBG
4.6
4.6
4.60 4.70 4.50 1,318,821 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.9
24.9
24.53 25.28 24.28 6,497,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.95 2,500 0 0 0
MCH
132.8
132.8
135.56 135.56 132.73 68,400 0 0 0
MCM
41.5
41.5
41.64 41.74 41.25 23,820 0 0 0
MCO
31.6
31.6
28.80 31.60 26 667,500 0 0 0
MCP
39
39
39 39 39 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.81 10.71 7,100 0 0 0
MDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MDG
13.0
13.0
12.95 12.95 12.95 0 0 0 0
MEC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MED
23.6
23.6
23.58 23.58 23.58 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.3
6.3
6.40 6.40 6.30 1,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.70 9,000 0 0 0
MGG
34
34
30 34 34 300 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MH3
32.1
32.1
32.22 32.22 32.03 2,100 0 0 0
MHC
9.5
9.5
9.84 9.94 9.50 195,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.4
17.4
15.90 17.40 17.40 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.9
16.9
16.89 16.94 16.85 261,800 0 0 0
MKP
28.5
28.5
27.57 28.45 27.57 710 0 0 0
MKV
10.4
10.4
10.40 10.40 10.40 0 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MLS
11
11
10.80 11.50 11 5,900 0 0 0
MML
28
28
28 28.50 27.90 17,900 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
18
18
18.10 18.10 17.80 107,800 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
14.9
14.9
15.29 15.29 14.88 800 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 36 0 0 0
MSB
11.3
11.3
11.50 11.58 11.31 8,052,300 0 0 0
MSH
43.8
43.8
42.80 44.15 42.95 313,200 0 0 0
MSN
78.9
78.9
80.90 81.60 78.70 6,416,700 0 0 0
MSR
15.9
15.9
15.90 16.30 15.70 402,500 0 0 0
MST
6.9
6.9
7 7.10 6.80 1,424,000 0 0 0
MTA
3.6
3.6
3.70 3.70 3.60 4,800 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
MTH
13.6
13.6
12.68 13.62 12.68 1,100 0 0 0
MTL
5.2
5.2
4.90 5.20 4.90 59,000 0 0 0
MTP
11.5
11.5
11.27 11.64 11.27 8,100 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.6
14.6
14.64 14.64 14.64 0 0 0 0
MVB
19.4
19.4
19.46 21.35 19.37 2,300 0 0 0
MVC
12.8
12.8
12.90 12.90 12 29,400 0 0 0
MVN
18.8
18.8
17.80 18.80 16.50 7,900 0 0 0
MWG
46.9
46.9
48.42 48.61 46.73 13,304,100 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.0
14.0
13.82 14.05 13.73 229,100 0 0 0
NAG
11.7
11.7
11.20 11.90 11.10 645,865 0 0 0
NAP
10.9
10.9
10.87 10.87 10.87 0 0 0 0
NAS
23.7
23.7
23.70 23.70 23.70 600 0 0 0
NAU
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NAV
14.5
14.5
14.44 14.49 14.44 500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.4
24.4
24.50 25 24.15 194,900 0 0 0
NBC
11.8
11.8
11.84 11.93 11.74 166,442 0 0 0
NBE
12.2
12.2
11.95 12.32 11.95 5,800 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.1
14.1
14.13 14.13 14.13 200 0 0 0
NBW
25.1
25.1
22.93 25.12 25.12 100 0 0 0
NCG
11.9
11.9
11.70 12.40 11.70 14,401 0 0 0
NCS
24
24
24 24 23.60 8,100 0 0 0
NCT
86.6
86.6
86.57 87.34 86.19 15,600 0 0 0
ND2
31.2
31.2
30.21 31.15 30.21 1,300 0 0 0
NDC
167.2
167.2
164.22 167.17 167.17 100 0 0 0
NDN
12.2
12.2
11.90 12.20 11.90 1,048,400 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 100 0 0 0
NDT
6.6
6.6
6.80 6.80 6.60 10,900 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.5
6.5
6.50 6.60 6.50 1,800 0 0 0
NED
6.6
6.6
6 6.60 5.80 4,606,300 0 0 0
NEM
28.9
28.9
27 28.90 27 1,000 0 0 0
NET
78.8
78.8
78.22 78.79 76.89 1,600 0 0 0
NFC
12.2
12.2
13.09 13.09 12.18 7,400 0 0 0
NHA
19.6
19.6
18.90 19.80 19.15 928,300 0 0 0
NHC
30.4
30.4
27.70 30.40 25.10 3,400 0 0 0
NHH
18.7
18.7
18.25 18.93 18.25 2,367,100 0 0 0
NHT
12.5
12.5
12.10 12.50 12.20 4,100 0 0 0
NJC
21.0
21.0
20.40 20.98 20.40 800 0 0 0
NKG
24.1
24.1
24.20 24.35 23.90 6,974,100 0 0 0
NLG
44.1
44.1
44.00 44.15 43.01 4,184,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.12 17.27 17.12 9,900 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
9.7
9.7
9.90 9.95 9.28 233,000 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
5 5.10 4.90 421,475 0 0 0
NS2
7.7
7.7
7.35 7.74 7.74 300 0 0 0
NSC
73.1
73.1
73.59 73.98 73.00 2,000 0 0 0
NSH
4.9
4.9
4.90 5 4.80 24,700 0 0 0
NSL
18.8
18.8
18.76 18.76 18.76 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 7.15 3,500 0 0 0
NT2
25.2
25.2
25.20 25.45 25.05 1,347,900 0 0 0
NTC
205
205
206 206.50 205 3,700 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
54.5
54.5
54.45 54.45 54.45 100 0 0 0
NTL
16.8
16.8
16.62 16.97 16.45 790,500 0 0 0
NTP
40.9
40.9
40.84 41.82 40.66 122,100 0 0 0
NTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 1,000 0 0 0
NUE
8.6
8.6
8.61 8.61 8.61 11 0 0 0
NVB
10.7
10.7
10.80 10.90 10.60 134,700 0 0 0
NVL
16.5
16.5
16.55 16.75 16.35 16,135,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
8.05 8.05 7.80 17,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.1
14.1
14.20 14.70 14.10 10,200 0 0 0
OCB
12.3
12.3
12.50 12.50 12.21 2,516,700 0 0 0
OCH
6.8
6.8
7 7 6.80 37,280 0 0 0
ODE
44.7
44.7
44.90 45 44.60 28,400 0 0 0
OGC
6.9
6.9
6.95 6.99 6.84 460,700 0 0 0
OIL
10.1
10.1
9.96 10.06 9.87 1,665,200 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 4,900 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 22.11 21.83 1,200 0 0 0
ORS
16.3
16.3
15.98 16.61 15.85 13,145,800 0 0 0
PAC
31.2
31.2
31.45 31.80 31.20 2,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.4
23.4
23.80 24.14 23.31 3,659,000 0 0 0
PAP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PAS
4.3
4.3
4.30 4.40 4.20 240,007 0 0 0
PAT
102.4
102.4
103.93 104.92 101.06 54,865 0 0 0
PBC
7.1
7.1
7.10 7.10 7 26,874 0 0 0
PBP
12.1
12.1
12 12.10 12 12,800 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.1
29.1
29.80 29.80 28.90 12,376,100 0 0 0
PCE
17.8
17.8
17.68 17.86 17.68 9,000 0 0 0
PCF
4.5
4.5
4.30 4.70 4.50 1,700 0 0 0
PCG
6.5
6.5
7 7 6.50 900 0 0 0
PCH
9
9
8.64 9 8.64 401 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.8
9.8
9.30 10 9.30 43,900 0 0 0
PDB
8.3
8.3
8.19 8.29 8.10 3,600 0 0 0
PDC
5.7
5.7
5.70 5.70 5.60 10,900 0 0 0
PDN
113.8
113.8
106.91 113.78 107.21 1,600 0 0 0
PDR
25.4
25.4
25.43 25.75 25.16 12,324,900 0 0 0
PDV
9.3
9.3
9.15 9.40 9.32 12,700 0 0 0
PEG
4
4
4 4 4 1 0 0 0
PEN
8.2
8.2
8 8.20 8.20 2,000 0 0 0
PEQ
36.9
36.9
36.86 36.86 36.86 0 0 0 0
PET
28.3
28.3
27.60 28.50 27.45 2,286,200 0 0 0
PFL
3
3
2.70 3 2.80 995,600 0 0 0
PGB
19.6
19.6
19.50 19.80 19.40 10,006 0 0 0
PGC
13.7
13.7
13.52 13.70 13.61 21,100 0 0 0
PGD
37.3
37.3
35.56 37.90 35.46 30,200 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 0 0 0 0
PGN
7.1
7.1
7.20 7.20 6.80 3,300 0 0 0
PGS
27.3
27.3
27.85 29.90 27.29 14,000 0 0 0
PGT
4.1
4.1
4.10 4.20 4 2,700 0 0 0
PGV
22.0
22.0
21.95 22 21.70 15,300 0 0 0
PHC
6.5
6.5
6.51 6.58 6.50 157,800 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
53.6
53.6
53.63 53.63 53.63 100 0 0 0
PHP
21.9
21.9
21.74 22.04 21.64 26,200 0 0 0
PHR
58.9
58.9
60 60.20 58.60 1,395,600 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 1,000 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.4
15.4
15.51 15.51 14.33 4,300 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.1
7.1
6.67 7.13 6.68 43,800 0 0 0
PJC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
PJS
21.3
21.3
22.67 22.67 21.32 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
5.8
5.8
5.80 5.80 5.50 14,100 0 0 0
PLC
30.9
30.9
30.95 31.43 30.57 221,913 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.12 5.18 5.12 87,100 0 0 0
PLX
35.9
35.9
35.70 36.52 35.66 2,856,400 0 0 0
PMB
9.3
9.3
9.27 9.27 9.17 400 0 0 0
PMC
75.5
75.5
74.08 75.47 75.47 600 0 0 0
PMG
9
9
9 9 9 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.9
11.9
11.90 11.99 11.90 8,800 0 0 0
PMS
26.9
26.9
26.93 26.93 26.93 2,140 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 1,000 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.9
8.9
8.87 8.87 8.87 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
100.3
100.3
100.90 103.18 99.31 1,635,900 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 3,200 0 0 0
PNT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
13.2
13.2
12.70 13.40 12.70 24,400 0 0 0
POT
17.9
17.9
18.00 18.00 17.90 3,600 0 0 0
POV
8.6
8.6
8.20 8.59 8.20 2,000 0 0 0
POW
11.6
11.6
11.60 11.70 11.55 6,975,100 0 0 0
PPC
13.7
13.7
13.75 13.75 13.65 95,600 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
25.3
25.3
25.22 25.60 25.22 21,000 0 0 0
PPP
17.0
17.0
16.80 17.06 16.80 9,200 0 0 0
PPS
10.7
10.7
10.50 10.70 10.40 700 0 0 0
PPY
8.7
8.7
8.83 8.83 8.46 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.7
24.7
24.75 24.84 24.75 1,300 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 100 0 0 0
PRT
11.1
11.1
11 11.30 10.80 52,200 0 0 0
PSB
5.6
5.6
5.60 5.60 5.40 9,000 0 0 0
PSC
10.1
10.1
10.78 10.78 10.12 1,000 0 0 0
PSD
14.3
14.3
14.20 14.50 14.10 20,400 0 0 0
PSE
10.4
10.4
10.50 10.50 10.40 4,000 0 0 0
PSH
7.8
7.8
7.79 7.87 7.72 685,100 0 0 0
PSI
9.4
9.4
9.60 9.70 9.30 618,300 0 0 0
PSL
11.4
11.4
11.51 11.51 11.51 1 0 0 0
PSN
10
10
10 10 10 0 0 0 0
PSP
9
9
8.50 9 8.50 68,400 0 0 0
PSW
7.5
7.5
7.63 7.72 7.53 43,700 0 0 0
PTB
63.4
63.4
62.32 64.79 62.12 1,049,500 0 0 0
PTC
6.1
6.1
6.03 6.18 6 70,800 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
35.5
35.5
34 35.50 34 346 0 0 0
PTL
4.1
4.1
4.03 4.31 4.06 158,400 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 8.50 8 2,700 0 0 0
PTT
7.8
7.8
7.30 7.80 7 4,100 0 0 0
PTV
4.4
4.4
4.20 4.40 4.30 31,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.10 3.30 3.10 136,000 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
23.5
23.5
21.80 23.90 22 1,194,200 0 0 0
PVC
14.8
14.8
14.40 15.10 14.50 4,087,600 0 0 0
PVD
32.9
32.9
31.35 33.50 31.70 16,354,900 0 0 0
PVG
8.3
8.3
8.21 8.30 8.21 15,700 0 0 0
PVI
44.6
44.6
44.69 44.69 44.31 7,500 0 0 0
PVM
14.3
14.3
14.40 14.40 14.10 36,717 0 0 0
PVO
5.6
5.6
5.60 5.70 5.50 23,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
37.9
37.9
36.90 38.90 37 18,207,800 0 0 0
PVT
26.2
26.2
24.55 26.23 24.59 16,634,400 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.80 1,200 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3.1
3.1
2.90 3.20 3 673,600 0 0 0
PXL
14.1
14.1
14.40 14.40 14 346,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.20 4.60 4 721,600 0 0 0
PXT
3.8
3.8
3.70 4.10 3.70 252,200 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.2
9.2
9.36 9.36 9.15 311,900 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.6
40.6
40.60 40.60 40.60 0 0 0 0
QNC
7.3
7.3
7.40 7.40 7.30 19,600 0 0 0
QNP
31.9
31.9
32.98 32.98 31.53 6,200 0 0 0
QNS
45.6
45.6
45.01 45.95 45.01 437,600 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
24.8
24.8
24.77 24.77 24.77 0 0 0 0
QST
15.3
15.3
16.01 17.56 15.29 19,500 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.5
15.5
15.10 15.70 15.10 864,300 0 0 0
RAL
123.5
123.5
123.48 123.96 123.09 8,300 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.6
11.6
11.60 11.60 11.60 100 0 0 0
RDP
8.1
8.1
8.15 8.20 7.95 429,200 0 0 0
REE
55.0
55.0
54.43 55.45 54.51 1,256,100 0 0 0
RIC
4.2
4.2
4.10 4.20 4.20 2,100 0 0 0
RTB
22
22
22 22 22 0 0 0 0
S4A
37.5
37.5
37.43 38.12 37.53 3,100 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
11.7
11.7
11.43 11.90 11.43 1,243,100 0 0 0
SAB
56.8
56.8
57.65 58.03 56.78 1,458,700 0 0 0
SAC
9
9
9 9 9 800 0 0 0
SAF
52
52
51.40 52 52 100 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.49 6.70 6.48 815,000 0 0 0
SAS
24.9
24.9
24.86 24.86 24.58 8,900 0 0 0
SAV
12.6
12.6
12.63 12.76 12.38 83,500 0 0 0
SB1
6.5
6.5
6.50 7.34 6.50 200 0 0 0
SBA
31.2
31.2
29.54 31.20 29.54 17,700 0 0 0
SBB
15.1
15.1
15.20 15.20 15.10 4,100 0 0 0
SBG
16.3
16.3
16.25 16.40 16.05 105,500 0 0 0
SBH
62.1
62.1
62 62.10 62 700 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 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
8
8
8.10 8.20 7.90 4,013,100 0 0 0
SBT
12.4
12.4
12.30 12.50 12.20 8,756,700 0 0 0
SBV
11.2
11.2
11.15 11.15 11.15 700 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
3
3
3 3 3 1,000 0 0 0
SCG
65.5
65.5
65.60 65.90 65.40 55,100 0 0 0
SCI
13.7
13.7
13.70 14 13.60 143,700 0 0 0
SCJ
5
5
4.40 5 4.70 378,500 0 0 0
SCL
32.9
32.9
33 33.50 32 41,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.26 7.37 7.25 2,805,100 0 0 0
SCS
78.0
78.0
77.41 78.38 77.41 58,200 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 100 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 200 0 0 0
SD5
7.7
7.7
7.60 7.70 7.50 25,000 0 0 0
SD6
3.7
3.7
3.60 3.70 3.50 4,600 0 0 0
SD7
3.5
3.5
3.10 3.50 3.40 900 0 0 0
SD9
9.1
9.1
9 9.10 8.80 29,900 0 0 0
SDA
6.5
6.5
6.40 6.50 6.30 49,500 0 0 0
SDC
8.4
8.4
8.39 8.39 8.39 100 0 0 0
SDD
2.3
2.3
2.20 2.30 2.20 218,700 0 0 0
SDG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24.9
24.9
24.90 24.90 24.90 210 0 0 0
SDN
28
28
29 29 28 200 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
32.9
32.9
32.88 32.88 32.88 20,900 0 0 0
SEA
31
31
31.50 31.50 30.60 11,100 0 0 0
SEB
46.7
46.7
46.73 46.73 46.73 0 0 0 0
SED
18.0
18.0
18.08 18.08 17.99 500 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21
21
21 21 21 0 0 0 0
SFG
13.3
13.3
13.31 13.50 13.21 19,500 0 0 0
SFI
35.0
35.0
35.42 35.42 33.06 30,900 0 0 0
SFN
18.1
18.1
16.47 18.10 18.10 100 0 0 0
SGB
12.7
12.7
12.64 12.73 12.45 44,617 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
13.5
13.5
13.50 13.50 13.50 333 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14
14
15.10 15.10 14 2,100 0 0 0
SGN
70.1
70.1
70.25 70.83 69.95 42,700 0 0 0
SGP
20.7
20.7
19.80 21.50 19.80 225,500 0 0 0
SGR
19.9
19.9
19.80 19.85 19.50 39,200 0 0 0
SGT
12.2
12.2
11.90 12.50 11.90 58,600 0 0 0
SHA
4.7
4.7
4.70 4.75 4.70 7,500 0 0 0
SHB
11.0
11.0
11.06 11.11 10.92 17,674,100 0 0 0
SHC
11
11
11 11 11 100 0 0 0
SHE
8.7
8.7
8.70 8.80 8.60 1,900 0 0 0
SHI
15.0
15.0
15 15 14.45 228,700 0 0 0
SHN
6.9
6.9
6.80 7.20 6.90 300 0 0 0
SHP
33.7
33.7
33.65 36 33.65 2,700 0 0 0
SHS
19.1
19.1
18.50 19.40 18.20 63,363,100 0 0 0
SID
13.4
13.4
12.60 13.40 12.60 300 0 0 0
SIG
5.7
5.7
5.90 5.90 5.70 1,000 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 1 0 0 0
SJ1
11.6
11.6
11.54 11.83 11.63 500 0 0 0
SJD
15.0
15.0
15 15.10 14.95 24,900 0 0 0
SJE
20.5
20.5
20.60 21 20.20 186,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.2
13.2
13.20 13.20 13.20 200 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
76.2
76.2
75.50 77 74.80 224,500 0 0 0
SKG
13.9
13.9
13.87 14.20 13.78 901,500 0 0 0
SKH
29.1
29.1
29.10 29.10 29.10 300 0 0 0
SKV
45.0
45.0
44.80 45.08 44.99 1,100 0 0 0
SLS
152
152
152.50 153 152 15,800 0 0 0
SMA
9.8
9.8
9.75 9.75 9.75 6,900 0 0 0
SMB
33.4
33.4
33.49 33.58 33.40 1,600 0 0 0
SMC
12.1
12.1
12.40 12.50 12 794,200 0 0 0
SMN
12.9
12.9
12.72 12.90 12.72 13,500 0 0 0
SMT
5.5
5.5
5.50 5.60 5.40 16,000 0 0 0
SNZ
33.4
33.4
33.70 34 33.40 7,400 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
11.3
11.3
11.30 11.30 11.30 101 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
3.2
3.2
3.20 3.20 3 161,500 0 0 0
SPM
11.2
11.2
11.30 11.45 11.20 300 0 0 0
SQC
8.8
8.8
8.80 8.80 8.80 3,500 0 0 0
SRA
3.7
3.7
3.70 3.80 3.60 246,931 0 0 0
SRB
2.3
2.3
2.30 2.30 2.20 19,300 0 0 0
SRC
28.7
28.7
28.40 28.74 28.40 2,200 0 0 0
SRF
9.5
9.5
9.22 9.65 8.90 40,300 0 0 0
SRT
6
6
6 6 6 10,000 0 0 0
SSB
20.0
20.0
19.97 20.01 19.75 1,497,900 0 0 0
SSC
29.3
29.3
30.86 30.86 29.35 1,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
11.82 11.82 11.82 400 0 0 0
SSH
67.5
67.5
67.20 67.80 67 57,806 0 0 0
SSI
37.9
37.9
37.95 39 37.80 39,364,400 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
11
11
11.20 11.45 10.95 802,100 0 0 0
STB
30.5
30.5
30.85 30.95 30.40 15,812,300 0 0 0
STC
17.7
17.7
17.70 17.70 16 44,600 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
11.8
11.8
12.20 12.20 11.80 2,300 0 0 0
STK
33.1
33.1
31 33.15 30.95 226,000 0 0 0
STP
9.4
9.4
9.44 9.44 9.08 2,400 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
27.7
27.7
27.47 27.67 26.98 2,300 0 0 0
SVD
2.5
2.5
2.46 2.49 2.43 27,400 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.8
67.8
67.80 67.80 67.80 200 0 0 0
SVN
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
SVT
10.1
10.1
9.97 10.46 9.97 16,100 0 0 0
SWC
26.2
26.2
26.10 26.10 26.10 1 0 0 0
SZB
40.3
40.3
40.34 40.72 39.49 15,300 0 0 0
SZC
43.9
43.9
44.15 45.32 43.32 2,242,700 0 0 0
SZE
12
12
12 12 12 0 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
41.3
41.3
41 41.40 41 12,700 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
13.9
13.9
14 14.40 13.50 238,300 0 0 0
TAL
20.2
20.2
20.36 20.36 19.90 20,710 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 37.53 37.15 24,000 0 0 0
TBD
71.4
71.4
71.40 71.40 71.40 1,200 0 0 0
TBH
14.7
14.7
14.70 14.70 14.70 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
9.4
9.4
9.13 9.43 9.13 688,200 0 0 0
TCB
20.1
20.1
20.37 20.41 20.00 6,636,800 0 0 0
TCD
6.8
6.8
6.76 6.94 6.76 2,835,200 0 0 0
TCH
13.1
13.1
13.20 13.30 12.95 9,058,800 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
36.3
36.3
36.14 36.28 36.00 35,200 0 0 0
TCM
42.2
42.2
40.82 42.55 40.73 1,908,200 0 0 0
TCO
11.5
11.5
10.75 11.50 11.20 139,800 0 0 0
TCR
3.9
3.9
3.89 3.89 3.88 1,300 0 0 0
TCT
27.4
27.4
27.30 29.20 27.30 61,500 0 0 0
TCW
27.3
27.3
26.71 27.92 26.99 7,900 0 0 0
TDB
36.7
36.7
36.90 37.00 36.71 21,200 0 0 0
TDC
9.2
9.2
9.11 9.30 9.10 393,500 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
TDG
3.9
3.9
3.89 3.95 3.85 109,200 0 0 0
TDH
4.1
4.1
4.11 4.12 4.07 71,900 0 0 0
TDM
44
44
43.85 44 43.50 5,700 0 0 0
TDN
10.8
10.8
10.46 10.80 10.54 214,500 0 0 0
TDP
30.8
30.8
30.82 30.82 30.45 124,600 0 0 0
TDS
9.0
9.0
9.29 9.36 8.76 10,303 0 0 0
TDT
7.1
7.1
7.20 7.20 7.10 46,700 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
37.7
37.7
37.74 37.74 37.74 500 0 0 0
TEG
8.9
8.9
8.90 9.17 8.89 75,300 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.7
9.7
9.80 9.80 9.50 4,200 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 700 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
34.9
34.9
35.10 35.10 34.80 8,500 0 0 0
THG
36.4
36.4
36.31 36.52 36.22 26,300 0 0 0
THM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THS
9.3
9.3
10.35 10.35 9.32 100 0 0 0
THT
11.9
11.9
11.94 11.94 11.67 2,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.7
23.7
23.47 23.67 23.47 11,402 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 117 0 0 0
TIG
13.6
13.6
13 13.80 13 4,274,411 0 0 0
TIN
10.7
10.7
10.32 10.71 10.22 15,800 0 0 0
TIP
27.5
27.5
27.81 28.80 27.17 1,360,400 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 33,600 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.0
14.0
14.02 14.02 14.02 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
7.20 7.40 7.20 259,814 0 0 0
TKU
12
12
12 12 12 0 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.2
5.2
5.25 5.26 5.21 129,800 0 0 0
TLG
48.3
48.3
48.32 48.57 47.93 174,600 0 0 0
TLH
8.3
8.3
8.44 8.51 8.30 1,321,800 0 0 0
TLI
6.8
6.8
7.80 7.80 6.80 600 0 0 0
TLP
6.9
6.9
6.90 6.90 6.80 14,400 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 201 0 0 0
TMB
61.4
61.4
60.33 62.95 60.33 16,500 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
72.5
72.5
72.70 72.70 70.10 400 0 0 0
TMS
52.5
52.5
54.25 54.25 52.27 3,100 0 0 0
TMT
14.2
14.2
14.05 14.20 13.70 9,500 0 0 0
TMW
17.5
17.5
17.51 17.51 17.51 0 0 0 0
TMX
8.0
8.0
8.05 8.05 8.05 0 0 0 0
TN1
12.0
12.0
11.80 11.98 11.80 200 0 0 0
TNA
6
6
6.06 6.12 6 119,300 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.7
20.7
20.89 21.35 20.62 2,078,000 0 0 0
TNH
20.5
20.5
20.75 20.84 20.42 587,400 0 0 0
TNI
2.8
2.8
2.81 2.83 2.77 212,800 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.5
5.5
5.47 5.59 5.45 461,000 0 0 0
TNW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TOS
41.3
41.3
41.29 41.29 40.80 14,800 0 0 0
TOT
15.6
15.6
16.85 16.85 15.55 1,100 0 0 0
TOW
17.0
17.0
15.93 17.04 15.93 1,400 0 0 0
TPB
18.2
18.2
18.49 18.54 18.10 7,674,300 0 0 0
TPC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TPH
14.1
14.1
12.86 14.10 13.81 1,000 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
80.5
80.5
79.89 80.48 79.99 800 0 0 0
TRC
38.8
38.8
38.20 39 38.20 11,800 0 0 0
TRS
23.0
23.0
22.99 22.99 22.99 0 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.6
4.6
4.70 4.80 4.50 11,800 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
58.7
58.7
58.28 61.25 58.38 148,800 0 0 0
TSC
3.6
3.6
3.67 3.69 3.60 1,100,000 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TTA
8.2
8.2
8.20 8.25 8.12 512,600 0 0 0
TTC
12
12
12 12 12 0 0 0 0
TTD
77.3
77.3
77.31 77.31 77.31 0 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.7
4.7
4.63 4.70 4.60 1,865,900 0 0 0
TTG
9.3
9.3
9.40 9.40 9.30 100 0 0 0
TTH
5.1
5.1
5.10 5.60 5 1,272,600 0 0 0
TTL
8.1
8.1
8.30 8.30 8.10 6,600 0 0 0
TTN
8.3
8.3
8.25 8.44 8.25 54,600 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 5 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.7
34.7
34.80 34.80 34 600 0 0 0
TUG
15.6
15.6
17.11 17.98 15.56 7,300 0 0 0
TV1
22.2
22.2
22.71 22.71 22.12 4,400 0 0 0
TV2
43.5
43.5
42.25 44.40 43.30 1,819,900 0 0 0
TV3
12.5
12.5
12.40 12.50 12.30 20,900 0 0 0
TV4
13.8
13.8
13.70 13.80 13.70 1,100 0 0 0
TV6
4
4
3.50 4 3.50 5,500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.1
8.1
7.90 8.18 7.90 1,335,100 0 0 0
TVC
8.6
8.6
8.60 8.80 8.50 788,800 0 0 0
TVD
13.2
13.2
13.11 13.20 12.92 147,500 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.40 6.40 6.20 349,983 0 0 0
TVS
22.6
22.6
22.73 23.14 22.50 167,800 0 0 0
TVT
16.4
16.4
16.43 16.43 16.43 2,800 0 0 0
TW3
13.3
13.3
13.27 13.27 13.27 0 0 0 0
TXM
4.1
4.1
3.90 4.10 3.90 36,200 0 0 0
TYA
9.8
9.8
9.81 9.81 9.81 1,100 0 0 0
UCT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.90 36,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
19.0
19.0
16.71 19.04 19.04 100 0 0 0
UIC
37.6
37.6
37.40 38 37.40 6,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.3
7.3
7.60 7.60 7.30 13,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
11
11
10.60 11 10.30 1,100 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
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
7
7
7 7.10 6.90 4,200 0 0 0
VAB
8.1
8.1
8.30 8.30 8.10 401,226 0 0 0
VAF
14.0
14.0
13.93 14.02 13.41 7,200 0 0 0
VAV
39.4
39.4
39.43 39.43 39.43 0 0 0 0
VBB
10.3
10.3
10.20 10.30 10.10 17,221 0 0 0
VBC
18.8
18.8
18.83 18.83 18.83 0 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
8.10 8.10 8.10 0 0 0 0
VC2
11
11
11.30 11.30 10.90 270,099 0 0 0
VC3
26.0
26.0
26.34 26.61 25.63 617,300 0 0 0
VC6
14.7
14.7
13.68 15.01 13.59 400 0 0 0
VC7
11.8
11.8
11.80 12 11.60 518,400 0 0 0
VC9
4.8
4.8
4.90 5 4.70 18,200 0 0 0
VCA
9.5
9.5
9.60 9.60 9.50 5,800 0 0 0
VCB
95
95
96 96.10 94.60 2,319,300 0 0 0
VCC
10.9
10.9
10.93 10.93 10.84 1,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.5
194.5
191.70 194.50 191.50 1,000 0 0 0
VCG
21.9
21.9
21.79 22.10 21.74 6,350,700 0 0 0
VCI
39.8
39.8
39.34 41.02 39.19 10,358,700 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VCP
21.3
21.3
21.20 21.30 21.10 6,000 0 0 0
VCR
23.2
23.2
23.60 23.60 23.20 3,500 0 0 0
VCS
70.2
70.2
68.33 70.87 68.33 364,915 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
32
32
31.90 32 31.80 2,215 0 0 0
VCX
4
4
4.10 4.10 4 900 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 5 0 0 0
VDN
14.6
14.6
14.65 14.65 14.65 0 0 0 0
VDP
31.8
31.8
33.33 33.33 31.08 600 0 0 0
VDS
19.7
19.7
19.46 20.22 19.60 2,624,300 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 200 0 0 0
VE3
9.9
9.9
10 10 9.90 1,300 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 0 0 0 0
VE9
2.2
2.2
2.10 2.20 2.20 300 0 0 0
VEA
36.4
36.4
36.10 37.80 36 96,800 0 0 0
VEC
8.9
8.9
9 9 8.90 6,200 0 0 0
VEF
193.8
193.8
180.50 200.90 186 48,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.7
30.7
30.26 30.66 30.56 200 0 0 0
VFC
73.3
73.3
73.26 73.26 73.26 100 0 0 0
VFG
54.7
54.7
54.09 55.35 54.19 39,100 0 0 0
VFR
13
13
13 13 13 500 0 0 0
VGC
59.2
59.2
59 60 58.20 1,609,400 0 0 0
VGG
34.7
34.7
35.59 35.59 34.37 14,100 0 0 0
VGI
38.4
38.4
39.10 39.40 37.70 2,130,856 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
27.2
27.2
25.16 27.21 27.21 100 0 0 0
VGS
25.1
25.1
25.52 26.29 23.05 1,371,400 0 0 0
VGT
12.5
12.5
12.56 12.76 12.37 339,258 0 0 0
VGV
29
29
29 29 29 0 0 0 0
VHC
77
77
78.10 78.20 76.70 1,227,200 0 0 0
VHD
14.5
14.5
14.90 14.90 12 300 0 0 0
VHE
3.1
3.1
3 3.10 3 137,300 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 2.60 571,900 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 1,500 0 0 0
VHL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VHM
42.9
42.9
42.95 43.80 42.80 12,606,200 0 0 0
VIB
18.0
18.0
18.30 18.39 17.93 3,858,900 0 0 0
VIC
46.0
46.0
45 46.85 45 6,021,400 0 0 0
VID
5.3
5.3
5.49 5.51 5.31 23,800 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 406 0 0 0
VIF
15.5
15.5
16.01 16.01 15.53 500 0 0 0
VIG
8.7
8.7
8.80 8.90 8.60 913,100 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 0 0 0 0
VIN
20.4
20.4
20.44 20.44 20.44 1 0 0 0
VIP
10.7
10.7
10.51 10.88 10.46 742,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.5
17.5
17 17.50 15.70 1,500 0 0 0
VIW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIX
17.4
17.4
16.86 17.99 16.78 46,825,800 0 0 0
VJC
102
102
102.20 102.90 101 695,600 0 0 0
VLA
17.5
17.5
19.40 19.40 17.50 1,700 0 0 0
VLB
33.8
33.8
34.19 34.48 33.80 37,700 0 0 0
VLC
16.9
16.9
17 17.10 16.70 266,400 0 0 0
VLG
5.6
5.6
5.50 5.60 5.50 1,600 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 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 43,800 0 0 0
VMD
17.2
17.2
17.15 17.30 17.15 2,300 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 2,600 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
21.2
21.2
21.20 21.20 21.20 1,000 0 0 0
VNA
13
13
12.76 13.29 12.65 20,100 0 0 0
VNB
14
14
13.80 14 13.60 232,600 0 0 0
VNC
42.1
42.1
42.07 42.07 42.07 0 0 0 0
VND
19.8
19.8
20.01 20.52 19.71 40,168,500 0 0 0
VNE
6.1
6.1
6.18 6.19 6.13 327,600 0 0 0
VNF
7.9
7.9
7.80 7.89 7.80 1,300 0 0 0
VNG
9.0
9.0
9.14 9.14 9.02 900 0 0 0
VNH
3.6
3.6
3.50 4 3.40 1,244,800 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.8
13.8
13.91 14.05 13.77 13,300 0 0 0
VNM
69.6
69.6
69.90 70.39 69.40 5,445,400 0 0 0
VNP
11.9
11.9
11.80 12.40 11.80 2,000 0 0 0
VNR
23.1
23.1
23.07 23.26 22.88 13,900 0 0 0
VNS
11.5
11.5
11.51 11.56 11.47 3,500 0 0 0
VNT
52
52
44.20 52 44.10 10,300 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.2
7.2
6.80 7.30 6.80 500 0 0 0
VNZ
564.9
564.9
557.20 570 557 5,162 0 0 0
VOC
19.0
19.0
18.99 19.08 18.89 49,300 0 0 0
VOS
12.2
12.2
11.85 12.45 11.85 4,480,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
17.9
17.9
18.09 18.14 17.71 9,582,800 0 0 0
VPD
23.9
23.9
23.97 23.97 23.88 2,400 0 0 0
VPG
15.8
15.8
15.52 16.05 15.57 1,031,100 0 0 0
VPH
7.6
7.6
7.60 7.77 7.52 204,000 0 0 0
VPI
48.4
48.4
48.75 49.25 48.42 1,207,200 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
8.9
8.9
8.79 8.93 8.93 2,100 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
12.1
12.1
12.80 12.80 11.20 464,400 0 0 0
VRE
25.9
25.9
26.05 26.40 25.55 12,347,200 0 0 0
VRG
32.4
32.4
33.87 34.05 32.37 64,300 0 0 0
VSA
20.4
20.4
20.78 20.78 20.42 6,300 0 0 0
VSC
21.1
21.1
20.56 21.30 20.42 8,168,900 0 0 0
VSE
6.2
6.2
6.30 6.30 6.20 4,600 0 0 0
VSF
35
35
34.60 35 34.60 1,700 0 0 0
VSH
49.9
49.9
50 50 49.50 6,800 0 0 0
VSI
16.9
16.9
16.87 16.87 16.87 0 0 0 0
VSM
17.5
17.5
17.27 17.45 17.45 100 0 0 0
VSN
19.4
19.4
19.42 19.42 19.03 731 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 900 0 0 0
VTB
10.4
10.4
10.45 10.45 10.30 2,000 0 0 0
VTC
11.5
11.5
11.65 11.65 10.81 478 0 0 0
VTD
7.9
7.9
8 8 7.80 20,831 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTH
7.5
7.5
8.20 8.90 7.50 1,300 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
VTK
55.1
55.1
58.05 61.98 53.03 106,458 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
9.96 10.62 9.96 1,598,800 0 0 0
VTP
89.6
89.6
86.80 89.60 84.10 2,672,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
24 24.10 23.80 29,260 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.8
6.8
6.30 6.90 6.30 444,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.4
7.4
7.23 7.59 7.14 164,500 0 0 0
VUA
19
19
19 19.90 18.30 13,100 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19
19
19 19 19 200 0 0 0
VW3
10.1
10.1
10.08 10.08 10.08 100 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
197.5
197.5
191.98 197.54 197.54 600 0 0 0
WSB
47.1
47.1
47.84 47.84 47.09 2,100 0 0 0
WSS
6.5
6.5
6.50 6.60 6.40 96,500 0 0 0
X20
10.4
10.4
10.20 10.40 10.20 300 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
19.5
19.5
19.50 19.50 19.50 33 0 0 0
XLV
9.5
9.5
8.46 9.48 8.46 3,301 0 0 0
XMC
7.3
7.3
7.20 7.30 7.10 3,717 0 0 0
XMD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
XMP
15.8
15.8
15.82 15.82 15.82 3,100 0 0 0
XPH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
YBM
8.9
8.9
8.40 8.97 8.40 2,500 0 0 0
YEG
11
11
10.50 11 10.40 4,182,800 0 0 0
^BB
264.3
264.3
262.43 268.69 261.53 2,565,679 0 0 0
^BDS
944.2
944.2
940.52 963.64 934.15 9,460,610 0 0 0
^BH
1,157.3
1,157.3
1,161.89 1,164.03 1,150.12 313,281 0 0 0
^BL
2,505.8
2,505.8
2,553.35 2,580.99 2,479.39 8,789,458 0 0 0
^CAOSU
281.2
281.2
283.77 287.46 278.42 1,225,913 0 0 0
^CBTS
2,079.9
2,079.9
2,101.85 2,115.09 2,063.33 1,677,567 0 0 0
^CK
1,586.6
1,586.6
1,585.99 1,631.12 1,565.89 24,915,224 0 0 0
^CNTT
4,827.2
4,827.2
4,839.39 4,899.22 4,771.17 3,012,074 0 0 0
^CSSK
2,003.1
2,003.1
2,010.11 2,019.36 1,996.33 122,322 0 0 0
^DAUKHI
672.9
672.9
659.29 678.97 657.79 6,168,065 0 0 0
^DNP
721.7
721.7
730.88 737.27 717.05 2,098,474 0 0 0
^DUOCPHAM
4,048.8
4,048.8
4,035.34 4,120.88 4,022.54 1,822,495 0 0 0
^DVLTAUGT
113.1
113.1
113.95 114.91 112.50 39,828 0 0 0
^DVTVHT
897.1
897.1
880.17 911.83 877.48 1,300,948 0 0 0
^GELEX
1,224.3
1,224.3
1,214.88 1,250.53 1,205.85 13,448,159 0 0 0
^GIAODUC
1,023.1
1,023.1
1,022.24 1,033.87 1,000.36 137,239 0 0 0
^HASTC
239.7
239.7
238.20 240.94 238.42 158,978,300 0 0 0
^HK
784.6
784.6
789.10 790.76 773.28 398,791 0 0 0
^KK
760.0
760.0
735.52 778.13 734.82 14,079,459 0 0 0
^LARGECAP
2,127.5
2,127.5
2,142.66 2,166.06 2,107.97 6,105,182 0 0 0
^LOUIS
423.5
423.5
414.62 428.19 413.13 525,393 0 0 0
^MIDCAP
843.2
843.2
841.43 855.79 833.18 9,712,137 0 0 0
^NANGLUONG
1,117.1
1,117.1
1,114.84 1,126.07 1,107.79 1,941,272 0 0 0
^NH
1,704.9
1,704.9
1,728.26 1,735.81 1,695.98 6,086,644 0 0 0
^NHUA
1,144.0
1,144.0
1,156.67 1,173.45 1,141.23 683,007 0 0 0
^NLN
90.8
90.8
90.47 92.70 89.62 8,117,140 0 0 0
^PHANBON
3,444.1
3,444.1
3,449.71 3,524.18 3,416.69 3,996,480 0 0 0
^SMALLCAP
883.4
883.4
870.60 900.04 862.04 4,865,151 0 0 0
^SPCS
775.8
775.8
774.75 787.61 766.58 835,091 0 0 0
^SXHGD
715.8
715.8
696.80 723.93 693.73 1,217,395 0 0 0
^SXNHC
2,125.0
2,125.0
2,111.08 2,160.95 2,083.28 4,143,987 0 0 0
^SXPT
1,511.0
1,511.0
1,509.38 1,546.62 1,489.21 1,237,939 0 0 0
^SXTBMM
199.2
199.2
195.96 201.54 194.46 894,982 0 0 0
^TBD
1,191.2
1,191.2
1,187.02 1,208.02 1,182.44 13,892,816 0 0 0
^TCK
178.9
178.9
181.05 183.70 177.59 710,327 0 0 0
^THEP
2,824.6
2,824.6
2,865.88 2,875.50 2,813.46 27,455,964 0 0 0
^TI
925.2
925.2
912.21 932.92 908.49 3,103,921 0 0 0
^TPDU
2,023.6
2,023.6
2,048.16 2,063.52 2,016.91 4,702,325 0 0 0
^UPCOM
91.6
91.6
91.53 91.95 91.30 49,569,918 0 0 0
^VLXD
3,533.1
3,533.1
3,571.18 3,596.32 3,511.76 25,494,801 0 0 0
^VN30
1,260.3
1,260.3
1,277.29 1,277.29 1,254.72 258,713,500 0 0 0
^VNINDEX
1,264.3
1,264.3
1,276 1,276.41 1,258.67 1,021,280,996 0 0 0
^VTKB
654.0
654.0
652.74 662.87 643.76 1,778,869 0 0 0
^XD
1,017.9
1,017.9
1,015.48 1,028.38 1,010.41 3,358,040 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |