DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/03/2024

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 15/03/2024

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 36.47 100 0 0 0
AAA
10.7
10.7
10.70 10.85 10.65 2,328,300 0 0 0
AAH
17
17
16.90 17 16.90 132,400 0 0 0
AAM
9.2
9.2
9.15 9.20 9.15 1,100 0 0 0
AAS
9.2
9.2
9.10 9.30 8.90 1,767,194 0 0 0
AAT
5.3
5.3
5.35 5.35 5.27 218,700 0 0 0
AAV
3.8
3.8
3.80 3.80 3.70 283,007 0 0 0
ABB
8.2
8.2
8.10 8.20 8 1,116,857 0 0 0
ABC
13.4
13.4
12.07 13.42 12.07 9,000 0 0 0
ABI
24.5
24.5
24.37 24.66 24.17 45,100 0 0 0
ABR
11.3
11.3
11.02 11.33 10.98 900 0 0 0
ABS
5.8
5.8
5.82 5.82 5.75 510,900 0 0 0
ABT
36.0
36.0
36.00 36.00 34.58 2,300 0 0 0
ABW
11.5
11.5
11.50 11.60 11.10 334,648 0 0 0
ACB
23.0
23.0
22.89 23.02 22.68 7,822,800 0 0 0
ACC
12.7
12.7
12.60 12.70 12.60 19,400 0 0 0
ACE
34.2
34.2
33.96 34.43 33.40 18,700 0 0 0
ACL
12.9
12.9
12.90 13 12.85 11,900 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 453,776 0 0 0
ACS
8
8
8 8 8 100 0 0 0
ACV
89.4
89.4
89.50 92 88 413,100 0 0 0
ADC
18.2
18.2
18.19 18.19 18.19 100 0 0 0
ADG
19.7
19.7
19.85 19.85 19.05 3,500 0 0 0
ADS
13.0
13.0
12.64 13.01 12.41 1,135,500 0 0 0
AFX
8.7
8.7
8.70 8.80 8.60 37,900 0 0 0
AG1
9.1
9.1
9.16 9.16 8.97 1,200 0 0 0
AGF
2.9
2.9
2.80 2.90 2.90 1,600 0 0 0
AGG
17.8
17.8
17.80 17.92 17.48 789,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
26.8
26.8
29.46 30.36 26.79 1,400 0 0 0
AGR
21.5
21.5
21.35 21.50 20.70 3,015,500 0 0 0
AIC
13.9
13.9
13.50 13.90 13.90 1,000 0 0 0
ALT
14.4
14.4
13.80 14.40 13.80 700 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 54,008 0 0 0
AMC
17.0
17.0
17.14 17.14 17.05 100 0 0 0
AME
7.7
7.7
8.20 8.20 7.70 1,000 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
9.9
9.9
9.81 10.01 9.72 34,800 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 455,727 0 0 0
ANT
10.3
10.3
9.80 10.30 9.80 18,813 0 0 0
ANV
35.1
35.1
35.25 35.60 34.40 2,604,700 0 0 0
APF
50.9
50.9
50.98 50.98 50.50 5,700 0 0 0
APG
15.4
15.4
15.05 15.50 14.95 600,400 0 0 0
APH
8.1
8.1
8.09 8.09 7.99 739,000 0 0 0
API
5.1
5.1
5.30 5.40 5.10 564,647 0 0 0
APP
4.7
4.7
4.70 4.70 4.70 0 0 0 0
APS
6.7
6.7
6.80 6.90 6.60 552,407 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 200 0 0 0
ASG
22
22
22 22 22 0 0 0 0
ASM
10.6
10.6
10.64 10.73 10.36 3,149,700 0 0 0
ASP
5
5
5 5.03 4.94 111,900 0 0 0
AST
56.4
56.4
56.57 56.86 56.37 25,900 0 0 0
ATA
1.1
1.1
1.10 1.10 0.90 110,000 0 0 0
ATB
0.5
0.5
0.60 0.60 0.50 70,300 0 0 0
ATG
4.1
4.1
3.70 4.10 3.40 196,000 0 0 0
ATS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AVC
58.4
58.4
58.20 58.40 58.10 1,217 0 0 0
BAB
12.4
12.4
12.50 12.60 12.30 5,400 0 0 0
BAF
19.9
19.9
19.80 19.98 19.66 4,167,200 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 14 0 0 0
BAX
41.5
41.5
41.48 41.48 41.38 600 0 0 0
BBC
52.8
52.8
53.28 53.28 52.79 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8
8
9.80 9.90 8 11,810 0 0 0
BCA
22.6
22.6
22.10 23.10 21.60 264,333 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9.90 9.90 9.60 142,845 0 0 0
BCE
6
6
5.99 6 5.91 30,700 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 0 0 0 0
BCG
7.7
7.7
7.75 7.86 7.71 5,365,700 0 0 0
BCM
67.5
67.5
67.90 68.90 67.30 1,295,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.5
5.5
5.53 5.63 5.44 693,291 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
29.2
29.2
28.97 29.53 28.88 400 0 0 0
BDT
14.1
14.1
13.20 14.40 13.10 200,100 0 0 0
BDW
25.4
25.4
25.83 25.83 25.35 200 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
30.3
30.3
30.45 30.45 29.51 291,000 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 15.73 2,000 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
17.5
17.5
17.80 17.80 17.50 1,300 0 0 0
BHN
37.5
37.5
37.52 37.52 37.47 400 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
27.1
27.1
26.76 27.23 26.76 86,400 0 0 0
BID
52.2
52.2
51.70 52.80 51 1,433,700 0 0 0
BIG
7.9
7.9
7.70 7.90 7.50 91,300 0 0 0
BIO
19.4
19.4
19.41 19.41 19.31 400 0 0 0
BKC
7.2
7.2
6.90 7.20 6.90 2,000 0 0 0
BKG
4.2
4.2
4.36 4.36 4.18 948,800 0 0 0
BLI
11
11
11 11 10.80 3,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.73 32.73 32.73 400 0 0 0
BMC
18.2
18.2
17.99 18.22 17.89 52,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
12.4
12.4
12.80 12.90 12.10 22,900 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
24.0
24.0
23.35 24.33 23.40 452,000 0 0 0
BMJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
107.9
107.9
108.35 108.73 107.02 234,900 0 0 0
BMS
11.5
11.5
11.45 11.55 11 240,500 0 0 0
BMV
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BNA
11
11
10.80 11.10 10.80 46,403 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.80 399,500 0 0 0
BPC
9.2
9.2
9.21 9.21 8.52 1,400 0 0 0
BQB
4.2
4.2
3.60 4.20 3.60 111,500 0 0 0
BRC
13.1
13.1
12.72 13.27 12.81 11,800 0 0 0
BRR
20.0
20.0
18.30 20.03 18.30 7,200 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 0 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
10.7
10.7
10.80 10.80 10.70 1,900 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
55.5
55.5
54.55 55.91 53.27 936,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
10.8
10.8
10.82 10.82 10.82 102 0 0 0
BSQ
17.8
17.8
18.00 18.00 17.82 200 0 0 0
BSR
19.4
19.4
19.50 19.60 19.10 5,265,234 0 0 0
BST
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 100 0 0 0
BTD
19.7
19.7
19.68 19.68 19.68 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
22.4
22.4
22.40 22.40 22.40 131 0 0 0
BTN
3
3
2.90 3 2.90 26,300 0 0 0
BTP
16.7
16.7
16.65 16.85 16.45 162,600 0 0 0
BTS
5.6
5.6
5.70 5.70 5.60 18,600 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 0 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
9.91 10 9.82 210,581 0 0 0
BVG
2.5
2.5
2.40 2.60 2.30 185,300 0 0 0
BVH
43.1
43.1
43.65 43.85 42.95 793,000 0 0 0
BVL
11.9
11.9
10.84 11.87 10.84 1,500 0 0 0
BVN
16.9
16.9
17.70 17.70 14.40 2,200 0 0 0
BVS
32.7
32.7
33.20 33.20 31.70 1,053,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.5
38.5
38.33 38.55 38.07 183,100 0 0 0
BWS
27.2
27.2
27.30 27.30 27.21 1,000 0 0 0
BXH
15.9
15.9
15.94 15.94 15.94 0 0 0 0
C21
13.1
13.1
13.50 13.50 13.10 200 0 0 0
C32
18.4
18.4
18.10 18.45 18 16,700 0 0 0
C47
6.7
6.7
6.75 6.80 6.69 80,700 0 0 0
C4G
11.5
11.5
11.50 11.60 11.30 1,184,210 0 0 0
C69
7.4
7.4
7.20 7.50 7.20 542,218 0 0 0
C92
3.3
3.3
3.30 3.30 3 12,600 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 400 0 0 0
CAD
0.7
0.7
0.70 0.70 0.60 1,853 0 0 0
CAG
7.4
7.4
7.36 7.46 7.36 4,400 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.3
64.3
64.52 64.65 63.19 104,300 0 0 0
CAR
22.7
22.7
22.70 22.80 22.70 3,700 0 0 0
CAT
17.2
17.2
17.38 17.38 16.91 11,800 0 0 0
CAV
69.2
69.2
69.22 69.22 69.22 100 0 0 0
CBI
7
7
6.70 7 6.50 13,700 0 0 0
CBS
30.3
30.3
30 30.30 29.80 2,900 0 0 0
CC1
15.1
15.1
14.80 15.30 15 10,200 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
22.4
22.4
22.05 22.40 22.20 200 0 0 0
CCL
8.8
8.8
8.70 9.10 8.61 403,300 0 0 0
CCM
34.2
34.2
33.25 34.67 33.25 3,676 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
11.8
11.8
11.78 11.78 11.78 0 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 20.15 19.90 460,300 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
27.2
27.2
26.63 27.20 26.63 6,000 0 0 0
CDO
1.4
1.4
1.30 1.40 1.20 205,400 0 0 0
CDP
11.3
11.3
11.31 11.31 11.31 0 0 0 0
CDR
5.5
5.5
5.50 5.60 5.50 5,500 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.2
5.2
5.30 5.30 5.20 305,100 0 0 0
CEO
21.0
21.0
20.95 21.71 20.76 17,736,529 0 0 0
CET
8
8
7.30 8 7.30 66,400 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
3
3
3.20 3.20 2.90 6,700 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
28.1
28.1
27.97 28.07 27.78 22,800 0 0 0
CHS
10.0
10.0
10.04 10.04 10.04 300 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
10.8
10.8
10.90 10.90 10.80 10,104 0 0 0
CID
9.0
9.0
9.04 9.04 9.04 300 0 0 0
CIG
6
6
6 6.01 5.92 88,100 0 0 0
CII
18.1
18.1
18.07 18.46 17.92 9,423,200 0 0 0
CIP
2.7
2.7
3 3 2.70 300 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
25.5
25.5
25.60 25.60 25.50 500 0 0 0
CKG
22.9
22.9
22.60 23 22.55 133,300 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
39.0
39.0
37.34 39.38 37.34 3,700 0 0 0
CLH
24.8
24.8
24.90 24.90 24.62 6,100 0 0 0
CLL
39.0
39.0
38.58 39.23 37.35 3,500 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 400 0 0 0
CLW
33.5
33.5
33.55 33.55 33.55 0 0 0 0
CLX
13.9
13.9
13.95 14.04 13.85 130,110 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 9,200 0 0 0
CMD
17.7
17.7
17.78 17.78 17.50 2,700 0 0 0
CMF
195.7
195.7
195.65 195.65 195.65 0 0 0 0
CMG
41.5
41.5
41.65 41.65 40 219,900 0 0 0
CMI
1.2
1.2
1.10 1.20 1.20 4,700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.8
6.8
6.80 6.80 6.80 100 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
18.8
18.8
19.30 19.40 17.90 542,400 0 0 0
CMT
22.3
22.3
21.47 22.31 22.31 100 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
9
9
9 9.15 8.95 743,200 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 1,200 0 0 0
CNG
33.2
33.2
33.20 33.45 32.50 701,100 0 0 0
CNT
16.1
16.1
15.96 16.60 15.96 1,200 0 0 0
COM
33.3
33.3
35.41 35.41 33.30 700 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 1 0 0 0
CPC
15.2
15.2
15.16 15.16 15.16 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.8
2.8
2.80 2.80 2.50 9,800 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 0 0 0 0
CRC
6.8
6.8
6.82 6.90 6.69 149,400 0 0 0
CRE
8.7
8.7
8.57 8.80 8.57 683,100 0 0 0
CSC
25.8
25.8
24.92 25.83 24.58 263,218 0 0 0
CSI
34.6
34.6
34.30 34.70 33.60 31,200 0 0 0
CSM
14.5
14.5
13.57 14.45 13.33 83,200 0 0 0
CST
20.2
20.2
20.23 20.23 19.95 87,641 0 0 0
CSV
23.2
23.2
23.44 23.67 23.09 756,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.2
9.2
9.50 9.50 9.20 803 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
76.9
76.9
77 78.10 75.40 2,243,200 0 0 0
CTF
29.5
29.5
29.45 29.50 28.95 63,600 0 0 0
CTG
34.8
34.8
34.45 35.40 33.95 9,586,500 0 0 0
CTI
15.8
15.8
15.80 16.10 15.70 486,100 0 0 0
CTP
3.6
3.6
3.40 3.60 3.40 7,200 0 0 0
CTR
118.5
118.5
117.50 118.80 114.30 673,700 0 0 0
CTS
38
38
38.40 38.70 37.20 1,955,500 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 0 0 0 0
CVN
3.4
3.4
3.50 3.50 3.40 308,920 0 0 0
CVT
28.2
28.2
28.50 29.10 28.20 2,600 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.2
12.2
12 12.20 12 1,600 0 0 0
D17
39.7
39.7
39.66 39.66 39.66 0 0 0 0
D2D
36
36
36.50 36.70 35.80 49,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.9
16.9
17.52 18.40 16.94 23,000 0 0 0
DAE
13.3
13.3
13.72 13.72 13.26 4,200 0 0 0
DAG
3.2
3.2
3.17 3.19 3.14 306,200 0 0 0
DAH
4.2
4.2
4.24 4.25 4.20 222,100 0 0 0
DAN
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DAS
13.0
13.0
12.97 12.97 12.97 500 0 0 0
DAT
9.1
9.1
9.09 9.64 9.09 3,900 0 0 0
DBC
27.1
27.1
27.19 27.31 26.71 9,078,600 0 0 0
DBD
45.6
45.6
44 45.60 43.68 660,600 0 0 0
DBM
26.4
26.4
25.57 25.57 25.57 7 0 0 0
DBT
10.6
10.6
10.75 10.79 10.57 8,100 0 0 0
DC1
6.8
6.8
7 7 6.80 100 0 0 0
DC2
5.2
5.2
4.90 5.20 5 14,300 0 0 0
DC4
10.0
10.0
9.95 10.14 9.91 156,900 0 0 0
DCF
43
43
43 43 43 1,900 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
24.3
24.3
24.35 24.35 24.20 12,900 0 0 0
DCM
33.7
33.7
33.93 34.17 33.55 4,699,600 0 0 0
DCR
5.5
5.5
5 5.50 5 700 0 0 0
DCT
0.8
0.8
0.90 0.90 0.70 187,300 0 0 0
DDG
5.1
5.1
5.10 5.20 5 375,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.30 1.30 1.20 400 0 0 0
DDN
7.9
7.9
7.70 7.90 7.40 2,181 0 0 0
DDV
13.3
13.3
13.30 13.40 13.01 2,514,700 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
127
127
128.20 129.40 126 2,510,500 0 0 0
DGT
5.4
5.4
5.40 5.40 5.30 424,000 0 0 0
DGW
52.6
52.6
50.43 53.33 50.05 3,447,000 0 0 0
DHA
47.7
47.7
47.20 48.11 46.87 160,900 0 0 0
DHB
9.3
9.3
9.10 9.90 8.90 40,000 0 0 0
DHC
44.9
44.9
44.95 45.05 44.41 630,100 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 23,200 0 0 0
DHG
104.0
104.0
104.94 104.94 103.25 16,900 0 0 0
DHM
9.6
9.6
9.76 9.76 9.55 76,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
25.4
25.4
25.50 25.70 25.30 38,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1 360,100 0 0 0
DID
4.2
4.2
4 4.30 4 70,400 0 0 0
DIG
28.5
28.5
27.50 29 27.55 69,887,600 0 0 0
DIH
21.4
21.4
20.96 21.65 20.70 21,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 215,291 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.33 2.36 2.31 1,113,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
10.2
10.2
10.16 10.16 10.16 100 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
61.2
61.2
61.71 61.81 61.23 5,700 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 8.90 100 0 0 0
DNA
21.2
21.2
20.97 21.16 20.97 1,100 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
DNE
8.2
8.2
8.55 8.55 8.17 500 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
21.2
21.2
21.20 21.20 20.50 800 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 100 0 0 0
DNW
29.0
29.0
29.00 29.00 29.00 3,600 0 0 0
DOC
8.6
8.6
8.43 9.10 8.62 4,200 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
34.2
34.2
35.40 35.40 34.15 2,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
71.1
71.1
71.23 71.42 70.84 1,800 0 0 0
DPG
41.0
41.0
39.86 41.23 39.37 2,020,400 0 0 0
DPH
52.8
52.8
52.80 52.80 52.80 30 0 0 0
DPM
34.5
34.5
34.49 35.02 33.93 3,197,200 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
40.6
40.6
39.45 41 38.75 1,951,400 0 0 0
DQC
15.7
15.7
15.80 16.05 15.65 34,600 0 0 0
DRC
33.6
33.6
33.13 33.96 32.88 2,945,900 0 0 0
DRG
8.1
8.1
7.10 8.10 7.10 135,547 0 0 0
DRH
4.7
4.7
4.70 4.88 4.69 1,125,100 0 0 0
DRI
10.2
10.2
8.96 10.22 8.96 1,946,500 0 0 0
DRL
62.3
62.3
62.66 62.66 62.28 6,100 0 0 0
DS3
5
5
4.90 5 4.80 17,100 0 0 0
DSC
24.9
24.9
24 25 23.50 1,232,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.1
56.1
56.30 56.30 55.60 21,900 0 0 0
DSP
10.4
10.4
10.50 10.50 10.40 500 0 0 0
DST
4.1
4.1
4.20 4.20 4.10 51,808 0 0 0
DTA
5.1
5.1
5 5.11 5.10 3,200 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.4
4.4
4 4.40 4 32,500 0 0 0
DTD
27.0
27.0
27.13 27.13 26.26 1,063,900 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
3.3
3.3
3.40 3.40 3.20 113,200 0 0 0
DTK
10.6
10.6
10.37 10.56 10.37 600 0 0 0
DTL
14.7
14.7
14.50 14.65 14.60 600 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
34.6
34.6
38.40 38.40 34.56 4,700 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.2
3.2
3.20 3.20 3.10 45,784 0 0 0
DVM
9.5
9.5
9.50 9.58 9.42 495,900 0 0 0
DVN
18.2
18.2
18.40 18.40 18.11 34,000 0 0 0
DVP
68.4
68.4
67.63 68.48 67.63 22,700 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 20 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 0 0 0 0
DXG
18.3
18.3
18.10 18.85 18.10 29,126,500 0 0 0
DXL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DXP
13.9
13.9
13.89 13.99 13.70 389,100 0 0 0
DXS
7.0
7.0
7 7.19 6.98 2,272,100 0 0 0
DXV
3.9
3.9
3.85 3.85 3.73 14,400 0 0 0
E12
5
5
5.10 5.10 5 400 0 0 0
EBS
11.3
11.3
11.50 11.50 10.60 8,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.40 1.60 1.60 5,000 0 0 0
EIB
17.9
17.9
17.95 18.30 17.85 30,799,500 0 0 0
EIC
22.0
22.0
22.01 22.01 22.01 600 0 0 0
EID
22.8
22.8
23.02 23.02 22.64 32,300 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 38,100 0 0 0
ELC
23.9
23.9
23.20 23.85 23.05 1,732,900 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
21.87 21.87 21.87 200 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
13.7
13.7
13.73 13.73 13.73 4 0 0 0
EVE
14.3
14.3
13.79 14.28 13.70 173,300 0 0 0
EVF
17.4
17.4
16.95 17.40 16.95 10,921,800 0 0 0
EVG
5.7
5.7
5.57 5.80 5.50 3,272,200 0 0 0
EVS
8.7
8.7
8.70 8.90 8.50 411,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.53 4.54 4.50 61,600 0 0 0
FCN
16.4
16.4
16.25 16.50 15.90 4,139,500 0 0 0
FCS
7.5
7.5
7.50 7.80 7.50 800 0 0 0
FDC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
12.1
12.1
12.38 12.86 12.10 6,700 0 0 0
FID
2.8
2.8
2.80 2.90 2.60 912,100 0 0 0
FIR
9.2
9.2
9.16 9.24 9.01 2,125,100 0 0 0
FIT
4.8
4.8
4.84 4.87 4.80 1,277,300 0 0 0
FMC
47.9
47.9
48.40 48.98 47.82 117,000 0 0 0
FOC
76.8
76.8
76.50 76.80 76.11 700 0 0 0
FOX
57.6
57.6
58.50 58.50 57.50 52,739 0 0 0
FPT
100.2
100.2
101.04 101.04 98.89 3,838,400 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRT
147
147
154 155.50 147 2,428,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.80 36.71 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.80 0.90 0.80 462,863 0 0 0
FTS
45.3
45.3
43.56 45.33 42.85 4,852,400 0 0 0
G36
7.9
7.9
7.90 8 7.80 377,205 0 0 0
GAS
74.9
74.9
73.71 75.44 73.44 2,398,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15 15 15 500 0 0 0
GDA
23.3
23.3
23.40 23.70 23.30 98,270 0 0 0
GDT
27.3
27.3
26.50 27.50 26.25 88,700 0 0 0
GDW
24.9
24.9
24.91 24.91 24.91 0 0 0 0
GEE
28.2
28.2
28.05 28.15 28.05 24,200 0 0 0
GEG
12.4
12.4
12.38 12.57 12.38 309,500 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
23.1
23.1
22.90 23.35 22.70 23,257,300 0 0 0
GGG
3.2
3.2
2.80 3.20 3.20 6,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.8
29.8
29.30 29.90 29.40 14,400 0 0 0
GIC
14.4
14.4
14.00 14.37 14.00 1,700 0 0 0
GIL
38.3
38.3
36.35 38.30 35.50 2,271,300 0 0 0
GKM
33
33
33.20 33.20 32 434,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 0 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
8.8
8.8
8.89 9.11 8.80 7,600 0 0 0
GMD
77.9
77.9
78.49 78.49 77.22 1,794,500 0 0 0
GMH
10.3
10.3
10.39 10.39 9.94 70,400 0 0 0
GMX
17.9
17.9
17.86 17.86 17.86 100 0 0 0
GND
27.3
27.3
27.31 27.31 27.31 200 0 0 0
GPC
3.6
3.6
3.90 3.90 3.40 247,600 0 0 0
GSM
20.3
20.3
21.18 21.18 20.27 1,100 0 0 0
GSP
11.1
11.1
11.18 11.32 11.05 143,700 0 0 0
GTA
13.4
13.4
13.35 13.35 13.35 300 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 303 0 0 0
GVR
34.6
34.6
32.80 34.60 32.40 5,677,900 0 0 0
H11
5.7
5.7
6 6 5.50 21,000 0 0 0
HAC
14.3
14.3
14 14.30 14 101,268 0 0 0
HAD
14.2
14.2
13.93 14.21 14.21 2,400 0 0 0
HAF
17.7
17.7
21 21 17.70 1,712 0 0 0
HAG
12.3
12.3
12.50 12.55 12.30 9,090,100 0 0 0
HAH
38.4
38.4
39.13 39.13 37.87 3,803,700 0 0 0
HAM
25.3
25.3
25.35 25.35 25.35 400 0 0 0
HAN
10
10
9.80 10 9.90 6,100 0 0 0
HAP
4.9
4.9
4.83 4.95 4.81 292,900 0 0 0
HAR
4.3
4.3
4.28 4.35 4.26 318,900 0 0 0
HAS
7.3
7.3
6.95 7.35 6.95 4,200 0 0 0
HAT
48
48
48 48 48 0 0 0 0
HAV
3.2
3.2
3 3.20 3 1,400 0 0 0
HAX
13.0
13.0
12.94 13.28 12.81 1,112,900 0 0 0
HBC
8.6
8.6
8.63 8.76 8.50 1,699,300 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 0 0 0 0
HBS
7.6
7.6
7.34 7.68 7.17 203,400 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 10.50 10.50 500 0 0 0
HCD
10.5
10.5
10.45 10.50 10.20 507,500 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
27.8
27.8
28.11 28.11 27.47 10,762,900 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
32.6
32.6
32.20 32.60 31.90 11,100 0 0 0
HD6
18.9
18.9
18.30 19.30 18 256,815 0 0 0
HD8
7.7
7.7
7.67 7.67 7.67 100 0 0 0
HDA
4.5
4.5
4.60 4.60 4.50 9,900 0 0 0
HDB
22.1
22.1
22.04 22.19 21.75 5,970,800 0 0 0
HDC
27.1
27.1
25.34 27.08 25.25 15,086,400 0 0 0
HDG
26.7
26.7
26.68 27.44 26.41 6,099,400 0 0 0
HDM
28.9
28.9
29.64 29.64 28.77 25,800 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 0 0 0 0
HDW
12.1
12.1
10.73 12.06 10.73 200 0 0 0
HEJ
11.3
11.3
11.30 11.60 11.30 700 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.0
10.0
9.98 9.98 9.98 100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
6.7
6.7
5.90 6.70 6.70 200 0 0 0
HGM
47.8
47.8
47.80 48 47.80 600 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 1,100 0 0 0
HHC
87.5
87.5
87.50 87.50 87.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.7
10.7
10.90 10.95 10.65 277,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.16 4.27 4.14 1,705,100 0 0 0
HHV
14.5
14.5
14.48 14.71 14.43 5,858,500 0 0 0
HID
2.9
2.9
2.94 2.97 2.92 100,600 0 0 0
HIG
8.7
8.7
9 9 8.50 13,300 0 0 0
HII
6.1
6.1
6.12 6.17 6.09 109,900 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 6.40 100 0 0 0
HJS
32.5
32.5
32.46 33.32 31.79 9,300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 33,714 0 0 0
HKT
4
4
4.20 4.20 4 100 0 0 0
HLB
284.6
284.6
284.61 284.61 284.61 100 0 0 0
HLC
11.9
11.9
11.76 11.86 11.76 30,100 0 0 0
HLD
30
30
28.60 31.40 29 108,600 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
HMC
11.2
11.2
11.17 11.40 11.08 9,900 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.6
13.6
13.60 13.60 13 127,500 0 0 0
HMR
13.6
13.6
13.80 13.80 12.80 145,512 0 0 0
HMS
41.3
41.3
41.20 41.50 40.20 15,700 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 100 0 0 0
HND
13.9
13.9
13.90 14 13.80 1,900 0 0 0
HNF
20.3
20.3
20.50 20.50 20.30 400 0 0 0
HNG
4.2
4.2
4.19 4.23 4.16 2,867,100 0 0 0
HNI
19.7
19.7
23.01 23.01 19.72 1,800 0 0 0
HNM
9.5
9.5
9.50 9.50 9.40 91,600 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 33,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.1
24.1
24.36 24.36 24.07 5,600 0 0 0
HPG
27.4
27.4
27.59 27.91 27.27 35,823,700 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 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
61.1
61.1
59.88 61.05 59.88 300 0 0 0
HPW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.5
4.5
4.41 4.56 4.41 16,163,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
45.6
45.6
45.60 45.60 45.60 0 0 0 0
HRT
6.9
6.9
7 7.20 6.80 2,500 0 0 0
HSG
21.5
21.5
21.68 22.12 21.48 12,987,100 0 0 0
HSI
1.3
1.3
1.40 1.60 1.30 5,500 0 0 0
HSL
5.5
5.5
5.48 5.52 5.41 284,500 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.6
8.6
8.50 8.80 8.40 743,332 0 0 0
HT1
13.8
13.8
13.60 13.80 13.55 430,600 0 0 0
HTC
19.9
19.9
19.86 19.86 19.86 100 0 0 0
HTE
4.2
4.2
4 4.20 4 30,300 0 0 0
HTG
31.1
31.1
31.70 31.70 30.99 38,000 0 0 0
HTI
15.8
15.8
15.80 15.85 15.62 21,800 0 0 0
HTL
13.6
13.6
13.43 13.65 12.90 16,000 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
15.7
15.7
15.50 16.30 15.50 2,232,900 0 0 0
HTP
13
13
13 13 12.80 223,326 0 0 0
HTT
1.2
1.2
1.20 1.30 1.20 80,900 0 0 0
HTV
8.9
8.9
8.92 8.96 8.87 11,100 0 0 0
HU1
5.4
5.4
5.53 5.53 5.44 41,400 0 0 0
HU4
12.5
12.5
12.50 12.70 12.30 89,200 0 0 0
HUB
19.8
19.8
19.96 21.12 19.76 256,500 0 0 0
HUG
37.3
37.3
38.26 38.26 37.30 600 0 0 0
HUT
18.8
18.8
18.60 19.20 18.60 5,618,163 0 0 0
HVA
6.5
6.5
6.60 6.60 6.30 1,900 0 0 0
HVH
5.2
5.2
5.20 5.20 5.14 108,400 0 0 0
HVN
13.4
13.4
13.50 13.55 13.25 682,500 0 0 0
HVT
70.7
70.7
70.63 70.73 70.54 4,100 0 0 0
HVX
2.9
2.9
2.92 2.93 2.91 5,400 0 0 0
HWS
14.1
14.1
13.95 14.14 13.95 7,100 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 0 0 0 0
ICF
7.9
7.9
7.30 7.90 6.80 196,600 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
42.4
42.4
41.90 42.40 42 15,500 0 0 0
ICT
12.0
12.0
12.15 12.35 11.82 44,600 0 0 0
IDC
57.9
57.9
58.51 58.89 57.63 3,016,142 0 0 0
IDI
10.7
10.7
10.83 10.88 10.58 4,472,900 0 0 0
IDJ
6.2
6.2
6.10 6.20 6 1,604,702 0 0 0
IDP
253.8
253.8
253.80 253.80 253.80 0 0 0 0
IDV
38.4
38.4
38.40 38.50 38 27,500 0 0 0
IFS
34.8
34.8
34.75 34.75 34.75 2,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
16.4
16.4
16.50 16.95 16 4,811,600 0 0 0
ILA
5.6
5.6
5.60 5.60 5.30 94,906 0 0 0
ILB
30.1
30.1
28.74 30.25 28.55 8,100 0 0 0
ILS
11.1
11.1
13.20 13.40 11.10 2,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
29.90 29.90 29.63 20,300 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
48.4
48.4
48.53 49.29 48.43 1,500 0 0 0
IPA
17.2
17.2
17.30 17.30 16.70 669,962 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.56 22.56 22.56 2,400 0 0 0
IST
32.0
32.0
31.97 31.97 31.97 200 0 0 0
ITA
6.1
6.1
6.08 6.14 6.05 2,314,600 0 0 0
ITC
11.3
11.3
11.10 11.45 11 796,400 0 0 0
ITD
10.1
10.1
10.05 10.60 9.96 98,700 0 0 0
ITQ
3.6
3.6
3.70 3.80 3.50 424,600 0 0 0
ITS
4.4
4.4
4.80 5 4.20 21,400 0 0 0
IVS
13.9
13.9
14.30 14.40 13.50 258,800 0 0 0
JOS
1.3
1.3
1.20 1.30 1.10 9,700 0 0 0
JVC
3.6
3.6
3.64 3.64 3.58 277,300 0 0 0
KBC
33.6
33.6
33.95 34.20 33.05 12,529,900 0 0 0
KCB
8.2
8.2
8.91 8.91 8.05 44,601 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.6
58.6
58.29 58.57 57.37 1,150,500 0 0 0
KDH
37.2
37.2
37.50 38.35 37.05 4,146,100 0 0 0
KDM
18.3
18.3
18.41 18.41 17.76 8,600 0 0 0
KGM
6.9
6.9
6.94 7.04 6.94 8,000 0 0 0
KHD
8.6
8.6
8.60 8.70 8.60 2,100 0 0 0
KHG
6.1
6.1
6.08 6.17 6.02 3,849,000 0 0 0
KHP
9.3
9.3
9.28 9.30 9.23 75,500 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
KKC
5.4
5.4
5.50 5.90 5.30 400 0 0 0
KLB
11.9
11.9
11.90 12.10 11.90 9,700 0 0 0
KMR
3.6
3.6
3.54 3.60 3.51 94,400 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.7
39.7
39.80 39.80 39.10 364,300 0 0 0
KPF
4.5
4.5
4.45 4.50 4.43 143,600 0 0 0
KSB
26.5
26.5
26.20 27.05 26 4,960,100 0 0 0
KSD
3.7
3.7
3.80 3.80 3.70 10,400 0 0 0
KSF
40.4
40.4
40.60 40.60 40.20 22,000 0 0 0
KSH
0.5
0.5
0.60 0.60 0.50 370,771 0 0 0
KSQ
3.1
3.1
3.20 3.30 3.10 173,300 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 43 41.50 4,000 0 0 0
KTT
4.5
4.5
4.30 4.50 4.30 2,200 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.4
17.4
18.34 18.34 17.29 200 0 0 0
L12
4.4
4.4
4.40 4.60 4.40 200 0 0 0
L14
41.9
41.9
41.19 42.77 41.09 436,900 0 0 0
L18
46.7
46.7
46.65 48.60 46.46 52,905 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.5
3.5
3.40 3.50 3.40 12,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.5
14.5
14.50 14.60 14.50 14,500 0 0 0
LAI
28.3
28.3
29.50 29.50 28.25 5,900 0 0 0
LAS
20.6
20.6
20.65 20.84 20.36 733,900 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
21.0
21.0
20.93 21.12 20.93 62,700 0 0 0
LCC
4
4
4.60 4.60 4 100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.2
13.2
13.02 13.55 13.07 12,453,200 0 0 0
LCM
3.1
3.1
3.10 3.20 2.90 515,800 0 0 0
LDG
3.0
3.0
3.02 3.07 3.01 2,475,900 0 0 0
LDP
13.8
13.8
13.50 13.80 13.40 13,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.0
6.0
6.01 6.01 6.01 200 0 0 0
LG9
5
5
5.70 5.70 5 1,000 0 0 0
LGC
59.3
59.3
59.28 59.28 59.28 0 0 0 0
LGL
3.9
3.9
3.89 3.94 3.83 137,700 0 0 0
LHC
47.8
47.8
47.95 47.95 47.47 39,400 0 0 0
LHG
35.3
35.3
35.06 35.35 34.29 193,000 0 0 0
LIC
16.1
16.1
16.10 16.10 15.70 12,700 0 0 0
LIG
4.1
4.1
4.20 4.20 4 684,311 0 0 0
LIX
33.0
33.0
33.07 34.77 32.92 43,000 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 100 0 0 0
LLM
10.4
10.4
10.40 10.40 10.40 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
13.15 13.15 12.96 1,500 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 2.70 732,928 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
16.6
16.6
16.75 16.75 16.50 5,226,400 0 0 0
LPT
6.3
6.3
6.20 6.30 6.10 1,701 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.7
7.7
7.80 8 7.60 48,678 0 0 0
LSS
11.0
11.0
10.93 11.35 10.84 848,000 0 0 0
LTC
4.5
4.5
4 4.50 3.60 19,900 0 0 0
LTG
27.1
27.1
27.90 27.90 26.90 279,435 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 3,100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
14 14.10 13.70 5,405 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
23.3
23.3
22.94 23.34 22.65 18,886,100 0 0 0
MBG
4.5
4.5
4.60 4.60 4.50 481,673 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.8
24.8
24.86 24.94 24.11 4,652,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 5,900 0 0 0
MCH
127.8
127.8
132.83 133.61 124.83 147,800 0 0 0
MCM
41.2
41.2
41.44 41.44 40.86 19,817 0 0 0
MCO
34.7
34.7
31.60 34.70 32 207,900 0 0 0
MCP
38
38
39 39 38 1,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.81 10.71 5,600 0 0 0
MDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MDG
12.9
12.9
12.95 12.95 12.85 100 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 2,421 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
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.70 25 24.80 3,000 0 0 0
MGC
4.6
4.6
4.54 4.63 4.54 1,700 0 0 0
MGG
33
33
34 34 33 200 0 0 0
MGR
6.4
6.4
6.40 6.40 6.40 100 0 0 0
MH3
32.1
32.1
32.13 32.61 32.13 4,200 0 0 0
MHC
9.7
9.7
9.50 9.86 9.61 480,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
17.40 17.40 15 2,000 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.5
17.5
16.89 17.74 16.89 1,249,600 0 0 0
MKP
28.7
28.7
28.55 28.75 28.55 1,200 0 0 0
MKV
10
10
10.40 10.40 10 500 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MLS
11.1
11.1
11 11.10 11 1,100 0 0 0
MML
28
28
28 28 28 6,200 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
18.2
18.2
18 18.30 17.80 226,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 192,118 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
14.7
14.7
14.88 14.88 14.71 1,400 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.3
11.3
11.31 11.38 11.12 10,181,900 0 0 0
MSH
43.5
43.5
43.80 43.80 43 259,500 0 0 0
MSN
78.5
78.5
78.90 79.20 76.80 6,908,900 0 0 0
MSR
15.6
15.6
15.90 16 15.30 305,600 0 0 0
MST
7
7
6.90 7.10 6.80 1,199,200 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 300 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
9.5
9.5
9.50 9.50 8.20 7,400 0 0 0
MTH
12.8
12.8
12.78 12.78 12.78 0 0 0 0
MTL
5
5
5.20 5.60 4.90 26,500 0 0 0
MTP
11.5
11.5
11.55 11.55 11.45 8,400 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
19.37 19.55 19.37 2,200 0 0 0
MVC
12.2
12.2
12.80 12.80 12.20 19,300 0 0 0
MVN
17.2
17.2
17.20 17.20 17.20 0 0 0 0
MWG
47.0
47.0
46.88 47.32 46.18 8,865,700 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15
15
14.05 15 14.05 697,800 0 0 0
NAG
12
12
11.70 12 11.40 473,640 0 0 0
NAP
10.9
10.9
10.87 10.87 10.87 0 0 0 0
NAS
24
24
23.70 24 24 1,000 0 0 0
NAU
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NAV
14.8
14.8
14.49 14.84 14.80 5,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25
25
24.35 25 24.05 261,400 0 0 0
NBC
11.9
11.9
11.84 12.02 11.74 126,729 0 0 0
NBE
11.9
11.9
12.22 12.22 11.95 3,600 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
25.2
25.2
25.12 25.21 23.31 200 0 0 0
NCG
11.8
11.8
11.80 12.10 11.70 19,339 0 0 0
NCS
24
24
24 24.20 23.90 16,100 0 0 0
NCT
86.6
86.6
86.57 86.57 86.29 7,800 0 0 0
ND2
31.0
31.0
30.96 30.96 30.96 0 0 0 0
NDN
12.1
12.1
12.20 12.40 12.10 447,400 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.5
6.5
6.60 6.60 6.50 200 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 6.50 6.40 1,900 0 0 0
NED
6.6
6.6
6.60 6.90 6.40 546,700 0 0 0
NEM
28.7
28.7
28.90 28.90 28.70 300 0 0 0
NET
78.7
78.7
78.79 78.79 77.37 2,400 0 0 0
NFC
12.2
12.2
12.18 12.18 12.18 3,600 0 0 0
NHA
20.5
20.5
19.55 20.90 19.60 1,563,400 0 0 0
NHC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
NHH
18.6
18.6
18.74 19.17 18.20 1,916,600 0 0 0
NHT
12.5
12.5
12.50 12.50 12 400 0 0 0
NHV
1.1
1.1
1 1.20 1 75,300 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 1,600 0 0 0
NKG
24.5
24.5
24.05 24.70 23.75 10,663,500 0 0 0
NLG
43.4
43.4
44.10 44.39 41.08 5,211,800 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 17.17 16.97 10,300 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
9.6
9.6
9.12 9.70 9.12 207,100 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 5.20 4.90 870,833 0 0 0
NSC
73.3
73.3
73.10 73.30 73.00 1,300 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 18,400 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 7.43 0 0 0 0
NT2
25.1
25.1
25.15 25.25 24.95 1,010,500 0 0 0
NTC
205
205
205 205.20 203.70 5,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
54.45 54.45 53.02 4,500 0 0 0
NTL
17.3
17.3
16.83 17.73 16.83 1,366,300 0 0 0
NTP
40.3
40.3
40.93 40.93 36.91 42,600 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 0 0 0 0
NUE
8.6
8.6
8.61 8.61 8.61 0 0 0 0
NVB
10.6
10.6
10.70 10.80 10.50 113,900 0 0 0
NVL
16.5
16.5
16.45 16.80 16.40 19,133,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
7.80 8.09 7.53 3,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.5
14.5
14.10 14.80 14.30 8,700 0 0 0
OCB
12.2
12.2
12.29 12.29 12.13 1,839,000 0 0 0
OCH
6.9
6.9
6.80 6.90 6.80 40,800 0 0 0
ODE
44.5
44.5
44.70 44.80 44.40 25,400 0 0 0
OGC
6.8
6.8
6.89 6.90 6.80 542,500 0 0 0
OIL
10.1
10.1
10.06 10.16 9.87 1,243,800 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 300 0 0 0
ONW
3.3
3.3
3.50 3.50 3.30 11,100 0 0 0
OPC
21.8
21.8
21.83 21.83 21.74 6,200 0 0 0
ORS
16.1
16.1
16.34 16.34 15.67 6,184,800 0 0 0
PAC
31.5
31.5
31.20 31.50 30.60 4,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
24.1
24.1
23.41 24.38 23.16 3,522,500 0 0 0
PAP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PAS
4.2
4.2
4.30 4.30 4.10 172,400 0 0 0
PAT
101.8
101.8
100.96 102.94 99.97 42,713 0 0 0
PBC
7
7
7.10 7.10 7 13,418 0 0 0
PBP
11.8
11.8
12.10 12.10 11.70 2,300 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 200 0 0 0
PC1
28.8
28.8
29.10 29.40 28.60 9,877,100 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 3,200 0 0 0
PCF
4.5
4.5
4.50 4.60 4.50 300 0 0 0
PCG
6.5
6.5
7.10 7.10 6.50 603 0 0 0
PCH
8.9
8.9
8.82 8.91 8.73 63,630 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCN
13
13
13 13 13 3,800 0 0 0
PCT
9.9
9.9
9.80 9.90 9.50 20,500 0 0 0
PDB
8.1
8.1
8.29 8.29 8.10 3,300 0 0 0
PDC
5.6
5.6
5.90 5.90 5.60 4,000 0 0 0
PDN
107.9
107.9
113.78 113.78 105.83 200 0 0 0
PDR
25.4
25.4
25.39 26.11 25.30 15,814,300 0 0 0
PDV
9.3
9.3
9.32 9.32 9.32 100 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
36.9
36.9
36.86 36.86 36.86 0 0 0 0
PET
29.4
29.4
28.30 29.60 27.85 1,774,100 0 0 0
PFL
2.8
2.8
3 3 2.80 182,100 0 0 0
PGB
19.6
19.6
19.70 19.80 19.50 13,488 0 0 0
PGC
13.7
13.7
13.66 13.70 13.56 8,900 0 0 0
PGD
37.2
37.2
37.28 37.28 37.18 1,100 0 0 0
PGI
23.8
23.8
23.81 23.81 23.76 600 0 0 0
PGN
7.1
7.1
7.10 7.20 7 13,700 0 0 0
PGS
27.4
27.4
27.38 27.38 27.19 61,900 0 0 0
PGT
4.2
4.2
4.10 4.20 3.90 9,000 0 0 0
PGV
22
22
21.95 22.65 22 14,700 0 0 0
PHC
6.5
6.5
6.51 6.55 6.47 241,700 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
51.7
51.7
52.65 52.65 51.68 800 0 0 0
PHP
22.0
22.0
21.94 22.04 21.64 2,100 0 0 0
PHR
61.3
61.3
58.90 62.80 58.90 1,318,400 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 1 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.4
15.4
15.41 15.41 15.41 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.3
7.3
7.13 7.62 7.20 80,400 0 0 0
PIV
1.6
1.6
1.30 1.60 1.60 182,500 0 0 0
PJC
22.9
22.9
21.30 22.91 22.91 1,400 0 0 0
PJS
22.2
22.2
21.32 22.19 22.19 500 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 3,600 0 0 0
PLA
5.5
5.5
5.80 5.80 5.50 3,200 0 0 0
PLC
31.2
31.2
30.86 31.43 30.76 191,650 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
1.8
1.8
2.10 2.40 1.80 1,400 0 0 0
PLP
5.1
5.1
5.17 5.18 5.11 110,600 0 0 0
PLX
36.2
36.2
35.94 36.38 35.85 1,564,900 0 0 0
PMB
9.3
9.3
9.27 9.27 9.17 1,300 0 0 0
PMC
75.0
75.0
75.47 75.47 75.01 2,200 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 11.90 11.90 0 0 0 0
PMS
27.0
27.0
27.02 27.02 27.02 204 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 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 8.90 8.66 12,500 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
99.5
99.5
100.30 100.40 97.70 1,635,600 0 0 0
PNP
18.7
18.7
18.61 18.70 18.61 4,700 0 0 0
PNT
6
6
6 6 6 301 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
13.1
13.1
13.20 13.20 13.10 3,200 0 0 0
POT
17.9
17.9
17.90 18.60 17.90 3,800 0 0 0
POV
8.5
8.5
8.20 8.49 8.20 1,300 0 0 0
POW
11.5
11.5
11.60 11.65 11.40 10,619,100 0 0 0
PPC
13.7
13.7
13.70 13.70 13.55 104,400 0 0 0
PPE
12.2
12.2
11.10 12.20 10.70 120,100 0 0 0
PPH
25.3
25.3
25.31 25.60 24.93 76,800 0 0 0
PPP
16.8
16.8
16.98 16.98 16.80 1,300 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 3,000 0 0 0
PPY
9.1
9.1
8.74 9.29 8.92 4,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.7
24.7
24.75 24.75 23.03 14,000 0 0 0
PRE
17.6
17.6
18.06 18.06 17.57 300 0 0 0
PRT
12
12
11.50 12 11.10 25,704 0 0 0
PSB
5.7
5.7
5.60 5.70 5.50 4,200 0 0 0
PSC
10.1
10.1
10.12 10.12 10.12 0 0 0 0
PSD
14.2
14.2
14.30 14.30 14 35,000 0 0 0
PSE
10.4
10.4
10.40 10.40 10.10 1,000 0 0 0
PSH
7.8
7.8
7.80 7.82 7.69 495,000 0 0 0
PSI
9.4
9.4
9.40 9.60 9.20 360,100 0 0 0
PSL
11.1
11.1
11.41 11.41 11.11 500 0 0 0
PSN
10
10
10 10 10 0 0 0 0
PSP
9
9
9 9 8.80 60,900 0 0 0
PSW
7.5
7.5
7.53 7.72 7.44 26,400 0 0 0
PTB
63.5
63.5
64.10 64.69 62.52 484,000 0 0 0
PTC
6.1
6.1
6.19 6.19 5.90 91,600 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
35.50 35.50 35.50 100 0 0 0
PTL
4.1
4.1
4.10 4.20 4.10 107,100 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.3
8.3
8.30 8.30 8.10 13,100 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
4.4
4.4
4.40 4.40 4.40 5,000 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 100 0 0 0
PV2
3.1
3.1
3.10 3.20 3.10 29,200 0 0 0
PVA
0.6
0.6
0.60 0.70 0.60 58,768 0 0 0
PVB
23.3
23.3
23.50 24.60 22.90 467,100 0 0 0
PVC
14.5
14.5
14.80 15 14.50 1,212,500 0 0 0
PVD
32.8
32.8
32.90 33.60 32.25 5,093,000 0 0 0
PVE
1.8
1.8
1.90 1.90 1.80 36,100 0 0 0
PVG
8.3
8.3
8.30 8.40 8.03 49,200 0 0 0
PVH
1
1
1 1 0.90 2,400 0 0 0
PVI
44.6
44.6
44.59 44.59 44.12 58,800 0 0 0
PVM
14.2
14.2
14.40 14.40 14.20 24,500 0 0 0
PVO
5.5
5.5
5.60 5.60 5.40 15,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.10 28,224 0 0 0
PVS
37.9
37.9
37.90 38.60 37.40 5,380,700 0 0 0
PVT
26.5
26.5
26.23 26.77 26 5,120,900 0 0 0
PVV
1.4
1.4
1.70 1.70 1.40 441,400 0 0 0
PVX
2.1
2.1
2.20 2.30 2.10 2,689,109 0 0 0
PVY
2.9
2.9
2.80 2.90 2.30 35,700 0 0 0
PWA
3.8
3.8
3.80 3.80 3.60 9,300 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXA
1
1
1.10 1.10 1 1,500 0 0 0
PXI
3.1
3.1
3.10 3.30 3.10 50,300 0 0 0
PXL
14
14
14.10 14.30 14 211,300 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 233,055 0 0 0
PXS
4.3
4.3
4.40 4.50 4.20 212,800 0 0 0
PXT
3.9
3.9
3.80 4 3.80 32,600 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.5
9.5
9.15 9.56 9.12 900,900 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
7.4
7.4
7.40 7.40 7.30 9,400 0 0 0
QNP
32.2
32.2
30.95 32.21 30.95 6,100 0 0 0
QNS
45.2
45.2
45.57 45.67 45.01 259,300 0 0 0
QNT
7
7
7 7 7 0 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
15.29 15.29 15.29 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.6
15.6
15.50 15.70 15.50 319,500 0 0 0
RAL
121.5
121.5
123.48 123.48 119.62 51,800 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 7 0 0 0
RBC
6.7
6.7
6.40 6.70 6.70 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2.9
2.9
2.40 2.90 2.30 12,600 0 0 0
RCL
11.5
11.5
11.60 11.60 11.50 9,500 0 0 0
RDP
8.1
8.1
8.10 8.10 7.92 453,600 0 0 0
REE
54.8
54.8
55.02 55.20 53.91 808,400 0 0 0
RIC
4.2
4.2
4.20 4.30 4.20 16,500 0 0 0
RTB
20
20
22 22 20 6,200 0 0 0
S4A
37.5
37.5
37.53 38.02 37.53 1,400 0 0 0
S55
47.5
47.5
47.49 47.49 47.49 115 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
11.71 11.90 11.52 425,000 0 0 0
SAB
56.1
56.1
56.78 56.87 55.52 2,037,000 0 0 0
SAC
9.5
9.5
9.80 9.80 9.50 6,000 0 0 0
SAF
56.6
56.6
52 56.60 51.80 2,400 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.62 6.64 6.56 447,000 0 0 0
SAS
24.8
24.8
24.86 24.86 24.77 1,200 0 0 0
SAV
13.4
13.4
12.59 13.44 12.38 161,000 0 0 0
SB1
6.5
6.5
6.50 6.59 6.41 2,000 0 0 0
SBA
30.8
30.8
31.20 31.20 30.19 7,200 0 0 0
SBB
15.2
15.2
15 15.20 15 81,100 0 0 0
SBG
16.2
16.2
16.10 16.25 16 107,800 0 0 0
SBH
61
61
61.50 61.50 61 2,100 0 0 0
SBL
6.6
6.6
6.56 6.66 6.56 1,300 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
6.9
6.9
7.04 7.04 6.94 1,600 0 0 0
SBS
8
8
8 8 7.80 2,545,000 0 0 0
SBT
12.6
12.6
12.45 12.90 12.45 11,068,500 0 0 0
SBV
11.1
11.1
11.15 11.15 10.80 4,700 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
2.6
2.6
3 3 2.60 3,800 0 0 0
SCG
65.4
65.4
65.60 65.70 65.30 50,500 0 0 0
SCI
13.7
13.7
13.70 13.90 13.60 64,600 0 0 0
SCJ
4.6
4.6
5 5.70 4.30 365,000 0 0 0
SCL
32
32
32.90 32.90 30 39,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.27 7.45 7.21 3,283,600 0 0 0
SCS
75.7
75.7
77.99 77.99 75.38 266,800 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 1,000 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SD5
7.6
7.6
7.70 7.70 7.50 27,400 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 9,600 0 0 0
SD7
3.7
3.7
3.50 3.70 3.60 600 0 0 0
SD9
9.2
9.2
9.10 9.20 9 18,900 0 0 0
SDA
6.4
6.4
6.50 6.50 6.30 22,800 0 0 0
SDC
8.9
8.9
8.39 8.87 8.39 400 0 0 0
SDD
2.3
2.3
2.30 2.50 2.30 158,200 0 0 0
SDG
18
18
18 18 18 600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26
26
26.90 26.90 26 400 0 0 0
SDN
28.2
28.2
28 28.20 28.20 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.10 52,100 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 31,700 0 0 0
SDY
1.2
1.2
1.10 1.20 1.20 6,300 0 0 0
SEA
31
31
31 31 29.50 3,500 0 0 0
SEB
46.7
46.7
46.73 46.73 46.73 1,000 0 0 0
SED
17.7
17.7
17.99 18.08 17.71 6,100 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
12.9
12.9
13.31 13.31 12.92 5,700 0 0 0
SFI
34.8
34.8
34.95 34.95 34.76 31,600 0 0 0
SFN
19.8
19.8
18.10 19.83 19.83 100 0 0 0
SGB
12.6
12.6
12.73 12.73 12.55 54,105 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
14.3
14.3
14.30 14.40 14.30 321 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
15
15
15 15 15 100 0 0 0
SGN
70.0
70.0
70.05 70.83 69.95 74,100 0 0 0
SGP
20.9
20.9
20.70 21 20.40 77,500 0 0 0
SGR
20.6
20.6
19.85 20.70 19.90 64,900 0 0 0
SGS
18.5
18.5
17 18.50 14.70 3,800 0 0 0
SGT
12.1
12.1
12.20 12.45 12.05 90,800 0 0 0
SHA
4.7
4.7
4.70 4.74 4.70 17,600 0 0 0
SHB
10.9
10.9
10.97 11.01 10.87 17,712,000 0 0 0
SHE
8.8
8.8
8.70 8.80 8.70 21,400 0 0 0
SHG
3
3
3 3.10 3 10,900 0 0 0
SHI
14.9
14.9
14.95 14.95 14.55 109,900 0 0 0
SHN
6.9
6.9
6.90 7.50 6.90 300 0 0 0
SHP
33.7
33.7
33.70 33.70 33.70 300 0 0 0
SHS
19.1
19.1
19.10 19.30 18.70 29,215,700 0 0 0
SID
12.9
12.9
13.40 13.40 12.70 5,900 0 0 0
SIG
5.5
5.5
5.70 5.70 5.50 400 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.8
11.8
11.63 11.83 11.54 2,200 0 0 0
SJC
8.5
8.5
9.10 9.90 8.50 62,800 0 0 0
SJD
15.0
15.0
14.95 15.05 14.85 204,600 0 0 0
SJE
21.2
21.2
20.50 21.90 20.50 154,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.3
13.3
13.40 13.50 13.30 2,100 0 0 0
SJM
5.6
5.6
5.50 5.60 5.50 2,000 0 0 0
SJS
75.9
75.9
76.20 77 74 223,800 0 0 0
SKG
14.1
14.1
13.92 14.33 13.92 1,422,300 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 1,210 0 0 0
SKV
44.5
44.5
44.99 44.99 44.52 100 0 0 0
SLS
152.3
152.3
152.10 152.30 151.50 18,952 0 0 0
SMA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
SMB
33.5
33.5
33.40 33.49 33.49 31,600 0 0 0
SMC
12.3
12.3
12.10 12.40 12 694,100 0 0 0
SMN
12.9
12.9
12.90 13.50 12.70 11,900 0 0 0
SMT
5.5
5.5
5.50 5.50 5.40 9,500 0 0 0
SNZ
36.5
36.5
33.40 36.90 33.70 24,600 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 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
3.2
3.2
3.20 3.20 3.10 34,400 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 900 0 0 0
SPV
13.0
13.0
13.05 13.05 13.05 100 0 0 0
SQC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SRA
3.6
3.6
3.70 3.70 3.60 206,146 0 0 0
SRB
2.2
2.2
2.30 2.30 2.10 1,800 0 0 0
SRC
29.2
29.2
28.74 29.23 28.40 9,700 0 0 0
SRF
9.8
9.8
9.50 9.75 9.03 226,200 0 0 0
SRT
6
6
6 6 6 4,100 0 0 0
SSB
20.0
20.0
19.97 20.06 19.75 1,549,500 0 0 0
SSC
29.3
29.3
29.35 29.35 29.35 0 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 4,300 0 0 0
SSH
67
67
67.30 67.80 66.70 50,200 0 0 0
SSI
37.8
37.8
37.85 37.90 37.10 27,977,200 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.40 39,200 0 0 0
ST8
11.0
11.0
11 11.10 10.30 937,200 0 0 0
STB
30.5
30.5
30.45 30.75 30.20 17,494,500 0 0 0
STC
17.9
17.9
17.70 18.80 17.20 1,500 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
11.7
11.7
11.80 12.10 11.50 11,700 0 0 0
STK
34.5
34.5
33.10 34.50 32.10 86,100 0 0 0
STP
9.4
9.4
9.44 9.44 9.44 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.90 1.60 10,400 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.0
27.0
27.67 27.67 27.03 2,200 0 0 0
SVD
2.5
2.5
2.48 2.48 2.40 17,600 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 0 0 0 0
SVN
4
4
4.10 4.10 4 100 0 0 0
SVT
10.3
10.3
10.06 10.28 10.06 24,500 0 0 0
SWC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
SZB
39.9
39.9
40.34 40.34 39.58 11,700 0 0 0
SZC
43.9
43.9
43.86 43.86 42.93 2,592,000 0 0 0
SZE
12
12
12 12 12 4,600 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
41.5
41.5
41.30 42 41 11,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
14.6
14.6
13.90 15.10 13.90 183,671 0 0 0
TAL
20.6
20.6
20.36 21.28 20.17 106,333 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
37.3
37.3
37.15 37.44 37.15 2,500 0 0 0
TBD
61.6
61.6
61.60 61.60 61.60 138 0 0 0
TBH
12.5
12.5
12.60 12.60 12.50 1,900 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
9.5
9.5
9.43 9.72 9.33 420,300 0 0 0
TCB
20.1
20.1
20.08 20.20 19.59 7,540,800 0 0 0
TCD
6.8
6.8
6.78 6.90 6.75 1,770,300 0 0 0
TCH
13.3
13.3
13.10 13.65 13.05 16,272,800 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
36.28 36.28 35.90 7,700 0 0 0
TCM
42.3
42.3
42.18 42.55 41.59 1,096,200 0 0 0
TCO
11.8
11.8
11.50 12.30 11.55 207,500 0 0 0
TCR
3.9
3.9
3.88 3.88 3.61 200 0 0 0
TCT
27.5
27.5
27.40 28.60 27.40 24,000 0 0 0
TCW
27.5
27.5
27.27 27.92 27.45 12,200 0 0 0
TDB
37.2
37.2
36.90 37.19 36.90 30,800 0 0 0
TDC
9.2
9.2
9.17 9.33 9.17 329,300 0 0 0
TDF
16
16
16 16 16 100 0 0 0
TDG
3.9
3.9
3.89 3.90 3.85 94,900 0 0 0
TDH
4.1
4.1
4.09 4.10 4.05 72,700 0 0 0
TDM
44
44
44 45.25 44 1,100 0 0 0
TDN
10.7
10.7
10.80 11.06 10.54 243,700 0 0 0
TDP
30.8
30.8
30.82 30.82 30 85,600 0 0 0
TDS
9.4
9.4
9.66 9.66 9.36 5,300 0 0 0
TDT
7.2
7.2
7.10 7.20 7 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 0 0 0 0
TEG
8.9
8.9
8.90 8.92 8.78 24,000 0 0 0
TEL
10.3
10.3
12.20 12.20 10.30 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
9.80 10 9.80 4,903 0 0 0
TGP
4.9
4.9
4.90 4.90 4.60 75,700 0 0 0
TH1
4.7
4.7
4.70 4.70 4.70 200 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
34.9
34.9
35 35 34.80 4,900 0 0 0
THG
36.4
36.4
36.44 36.48 36.31 53,800 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
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.94 12.04 11.94 11,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.7
23.7
23.57 23.67 23.47 5,600 0 0 0
TIE
6.8
6.8
6.10 6.80 6.10 2,100 0 0 0
TIG
13.6
13.6
13.50 13.90 13.30 3,325,429 0 0 0
TIN
11.8
11.8
10.12 11.79 10.12 3,100 0 0 0
TIP
27.8
27.8
27.46 27.81 26.97 910,800 0 0 0
TIS
4.1
4.1
4.20 4.30 4.10 172,900 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
7.1
7.1
7.30 7.40 7 232,022 0 0 0
TKU
11.1
11.1
12 12 11.10 100 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 3,800 0 0 0
TLD
5.2
5.2
5.22 5.25 5.20 177,000 0 0 0
TLG
50.9
50.9
48.32 50.88 48.32 342,000 0 0 0
TLH
8.4
8.4
8.32 8.50 8.25 1,889,800 0 0 0
TLI
7.9
7.9
7.10 7.90 7 800 0 0 0
TLP
6.8
6.8
6.90 6.90 6.80 5,200 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 288 0 0 0
TMB
60.8
60.8
61.39 61.39 60.23 10,112 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
71.9
71.9
72.50 72.50 70.10 300 0 0 0
TMS
52.7
52.7
52.47 52.67 52.47 2,000 0 0 0
TMT
14.1
14.1
13.90 14.10 13.80 1,500 0 0 0
TMW
17.6
17.6
17.61 17.61 17.61 12,000 0 0 0
TMX
8.0
8.0
8.05 8.05 8.05 0 0 0 0
TN1
12.0
12.0
11.98 11.98 11.98 100 0 0 0
TNA
6.0
6.0
6 6.06 5.99 15,000 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
20.4
20.4
20.71 20.80 20.16 3,450,000 0 0 0
TNH
21.4
21.4
20.47 21.45 20.38 1,251,700 0 0 0
TNI
2.8
2.8
2.81 2.81 2.78 111,600 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNS
2.9
2.9
2.90 2.90 2.70 49,500 0 0 0
TNT
5.7
5.7
5.50 5.73 5.48 745,300 0 0 0
TNW
10.1
10.1
10.20 10.20 10.20 41 0 0 0
TOP
1.4
1.4
1.50 1.60 1.40 63,300 0 0 0
TOS
40.8
40.8
41.29 41.29 40.61 15,800 0 0 0
TOT
16.1
16.1
15.55 16.24 16.07 1,300 0 0 0
TOW
15.8
15.8
15.84 15.84 15.84 100 0 0 0
TPB
18.3
18.3
18.24 18.49 17.95 8,997,700 0 0 0
TPC
5.8
5.8
5.50 5.80 5.79 3,000 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TPP
10
10
10 10 10 300 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
80.0
80.0
80.48 80.48 79.99 200 0 0 0
TRC
38.4
38.4
38.75 38.95 38.35 2,300 0 0 0
TRS
19.7
19.7
19.74 19.74 19.74 154 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.6
4.6
4.60 4.60 4.50 11,000 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
59.0
59.0
58.67 60.85 56.69 70,800 0 0 0
TSC
3.7
3.7
3.64 3.66 3.60 709,200 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
4
4
4 4 4 1,000 0 0 0
TTA
8.1
8.1
8.19 8.22 8.10 294,800 0 0 0
TTC
11.9
11.9
12 12 11.90 400 0 0 0
TTD
81.3
81.3
81.28 81.28 72.84 302 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.7
4.7
4.68 4.70 4.61 1,671,800 0 0 0
TTH
5
5
5.10 5.20 4.80 919,800 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
8.8
8.8
8.35 8.82 8.35 87,400 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.9
33.9
34.70 34.70 33.90 2,600 0 0 0
TUG
15.7
15.7
15.66 15.66 15.66 100 0 0 0
TV1
22.2
22.2
22.31 22.31 22.22 2,100 0 0 0
TV2
45.1
45.1
43.50 45.50 43.10 1,378,700 0 0 0
TV3
12.6
12.6
12.50 12.80 12.50 5,000 0 0 0
TV4
13.8
13.8
13.80 13.80 13.30 3,100 0 0 0
TV6
3.9
3.9
4 4 3.90 400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.2
8.2
8.07 8.17 8 709,700 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 566,300 0 0 0
TVD
13.2
13.2
13.20 13.29 13.11 59,800 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.30 6.30 6.20 128,042 0 0 0
TVS
22.9
22.9
22.64 23.09 21.91 174,100 0 0 0
TVT
16.4
16.4
16.43 16.43 16.06 8,900 0 0 0
TW3
13.3
13.3
13.27 13.27 13.27 0 0 0 0
TXM
4.1
4.1
4 4.10 4 2,400 0 0 0
TYA
9.8
9.8
9.81 9.81 9.76 1,700 0 0 0
UCT
7
7
6.90 7 6.90 900 0 0 0
UDJ
9.8
9.8
9.90 9.90 9.80 900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
38.4
38.4
37.60 38.40 37.60 7,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.3
7.3
7.30 7.30 7.30 5,200 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
9.5
9.5
9.90 10 9.50 10,100 0 0 0
USD
15.4
15.4
15.52 15.52 15.52 5 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 50,619 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
7.1
7.1
7 7.10 6.90 7,900 0 0 0
VAB
8.1
8.1
8.20 8.20 8 390,893 0 0 0
VAF
14.5
14.5
14.02 14.49 13.37 21,400 0 0 0
VAV
39.8
39.8
39.81 39.81 39.43 2,500 0 0 0
VBB
10.2
10.2
10.30 10.40 10.20 2,638 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
8.7
8.7
8.10 8.70 8.70 100 0 0 0
VC2
11.1
11.1
11 11.40 10.90 304,299 0 0 0
VC3
26.2
26.2
25.98 26.25 25.36 735,600 0 0 0
VC6
16.0
16.0
14.75 15.99 13.41 200 0 0 0
VC7
12.4
12.4
11.80 12.80 11.70 1,195,400 0 0 0
VC9
4.9
4.9
4.80 4.90 4.70 17,000 0 0 0
VCA
9.6
9.6
9.50 9.79 9.60 1,600 0 0 0
VCB
94
94
95 95 93.90 2,302,500 0 0 0
VCC
11.0
11.0
10.93 11.03 10.84 28,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
191.7
191.7
194.50 194.50 191.10 300 0 0 0
VCG
21.9
21.9
21.92 22.28 21.88 6,825,100 0 0 0
VCI
40.9
40.9
39.80 41.93 39.27 10,208,000 0 0 0
VCM
12.3
12.3
13.50 13.50 12.30 100 0 0 0
VCP
21
21
21.20 21.20 20.60 11,100 0 0 0
VCR
23.2
23.2
23.20 23.20 23.20 2,000 0 0 0
VCS
69.3
69.3
70.19 70.87 68.53 218,675 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VCW
32
32
32 32 31.90 4,700 0 0 0
VCX
4
4
4 4 4 1,200 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
13.0
13.0
13.00 13.00 13.00 1,113 0 0 0
VDP
33.3
33.3
31.75 33.33 32.50 900 0 0 0
VDS
20.6
20.6
19.73 20.81 19.55 2,354,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
9.7
9.7
9.90 9.90 9.30 7,800 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
2.1
2.1
2.20 2.20 2 3,200 0 0 0
VEA
36.2
36.2
36.40 36.40 36 1,317,300 0 0 0
VEC
8.7
8.7
8.80 8.80 8.50 11,800 0 0 0
VEF
190
190
193.80 194.50 186.50 26,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.8
29.8
30.66 30.66 29.76 500 0 0 0
VFC
62.5
62.5
62.47 62.47 62.47 100 0 0 0
VFG
58.5
58.5
54.68 58.46 54.68 142,100 0 0 0
VFR
13.1
13.1
13 13.10 13 1,800 0 0 0
VGC
59.9
59.9
59.20 60.90 58 1,936,500 0 0 0
VGG
34.7
34.7
34.75 34.84 34.75 400 0 0 0
VGI
37.6
37.6
38.40 38.40 37 1,937,835 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
27.2
27.2
27.21 27.21 27.21 0 0 0 0
VGR
38.5
38.5
38.51 38.51 38.51 1,700 0 0 0
VGS
25.7
25.7
25.14 26.10 25.05 1,297,600 0 0 0
VGT
12.4
12.4
12.46 12.66 12.17 727,517 0 0 0
VGV
29
29
28.30 29 28.30 4,400 0 0 0
VHC
77.1
77.1
77 78.40 75.50 1,161,300 0 0 0
VHD
14
14
13.80 14 13.80 5,300 0 0 0
VHE
3.1
3.1
3.10 3.10 3 100,500 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 685,600 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 5,312 0 0 0
VHL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VHM
42.4
42.4
42.90 43.15 42.40 9,885,200 0 0 0
VIB
18.7
18.7
18.01 18.76 18.01 8,526,000 0 0 0
VIC
44.4
44.4
45.95 46 44.40 4,813,400 0 0 0
VID
5.5
5.5
5.31 5.47 5.19 21,100 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 30 0 0 0
VIF
15.5
15.5
15.53 15.53 15.53 0 0 0 0
VIG
8.6
8.6
8.70 8.90 8.40 716,500 0 0 0
VIH
9.3
9.3
9.28 9.28 9.28 100 0 0 0
VIN
20.4
20.4
20.44 20.44 20.44 85 0 0 0
VIP
10.7
10.7
10.74 10.83 10.60 185,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 3 0 0 0
VIT
17
17
17.50 17.50 16.50 23,200 0 0 0
VIW
10.1
10.1
10 10.10 10 2,000 0 0 0
VIX
17.4
17.4
17.45 17.78 16.99 25,393,300 0 0 0
VJC
102.7
102.7
102 102.90 100.50 705,600 0 0 0
VLA
17.6
17.6
17.50 18 17.60 900 0 0 0
VLB
33.9
33.9
33.80 34.38 33.51 62,400 0 0 0
VLC
16.6
16.6
16.90 17 16.50 260,100 0 0 0
VLF
1.1
1.1
1.10 1.10 1 22,800 0 0 0
VLG
5.6
5.6
5.60 5.70 5.40 12,700 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
7.4
7.4
7.45 7.45 7.36 900 0 0 0
VMD
17.1
17.1
17.15 17.20 17.05 2,800 0 0 0
VMG
3.2
3.2
3.30 3.30 3.20 3,400 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 0 0 0 0
VNA
12.7
12.7
13 13 12.71 2,700 0 0 0
VNB
13.8
13.8
14 14 13.50 358,000 0 0 0
VNC
45.9
45.9
42.07 45.92 40.43 200 0 0 0
VND
20.0
20.0
19.79 20.09 19.62 33,212,700 0 0 0
VNE
6.2
6.2
6.13 6.24 6.13 216,200 0 0 0
VNF
7.9
7.9
7.89 7.89 7.80 1,118 0 0 0
VNG
9.1
9.1
9.02 9.10 9.01 4,700 0 0 0
VNH
3.4
3.4
3.60 3.90 3.40 586,200 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
13.86 13.95 13.77 21,600 0 0 0
VNM
68.8
68.8
69.60 70.10 68.70 4,851,100 0 0 0
VNP
11.8
11.8
10.40 12.40 10.40 4,300 0 0 0
VNR
23.1
23.1
23.07 23.17 22.97 17,800 0 0 0
VNS
11.5
11.5
11.47 11.51 11.47 700 0 0 0
VNT
52
52
46.80 52 46.80 6,400 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7
7
7 7 7 1,000 0 0 0
VNZ
559
559
565 565 558 2,862 0 0 0
VOC
19.1
19.1
18.99 19.18 18.80 10,500 0 0 0
VOS
12
12
12.30 12.30 12 1,377,200 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
17.7
17.7
17.85 17.85 17.61 13,581,400 0 0 0
VPC
2.2
2.2
2.40 2.40 2.20 600 0 0 0
VPD
24.0
24.0
23.88 24.02 23.83 75,100 0 0 0
VPG
15.7
15.7
15.76 15.90 15.62 839,400 0 0 0
VPH
7.6
7.6
7.56 7.73 7.50 198,200 0 0 0
VPI
48.8
48.8
48.33 48.75 47.42 1,219,500 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
9.0
9.0
8.93 9.02 9.02 200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
11.5
11.5
12.20 12.20 11.40 126,100 0 0 0
VRE
25.8
25.8
25.70 25.80 25.10 11,252,300 0 0 0
VRG
32.4
32.4
32.37 32.84 30.96 95,100 0 0 0
VSA
20.4
20.4
20.51 20.51 20.33 7,900 0 0 0
VSC
20.7
20.7
21.21 21.26 20.56 4,732,700 0 0 0
VSE
6.2
6.2
6.20 6.30 6.20 8,000 0 0 0
VSF
35
35
35 35 35 100 0 0 0
VSG
1.8
1.8
1.80 1.80 1.60 2,400 0 0 0
VSH
49.8
49.8
49.90 49.90 49.60 3,100 0 0 0
VSI
17.1
17.1
17.30 17.30 16.96 2,400 0 0 0
VSM
17.4
17.4
17.45 17.45 17.27 4,900 0 0 0
VSN
19.8
19.8
19.32 19.81 19.32 6,000 0 0 0
VST
2.8
2.8
2.90 3 2.70 115,400 0 0 0
VTA
3.4
3.4
3.50 3.50 3.40 700 0 0 0
VTB
10.3
10.3
10.35 10.35 10.20 3,200 0 0 0
VTC
10.3
10.3
11.18 11.18 10.35 16,926 0 0 0
VTD
7.9
7.9
7.80 8 7.80 46,403 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 8.90 200 0 0 0
VTH
7.5
7.5
7.50 7.90 7.40 3,600 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTK
54.0
54.0
55.10 55.10 50.67 48,342 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.34 10.53 10.15 238,800 0 0 0
VTP
94.1
94.1
90.50 95 89.50 1,745,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.2
24.2
24 24.20 23.80 44,378 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.7
6.7
6.80 6.90 6.50 273,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.14 249,900 0 0 0
VUA
18.2
18.2
19 19.70 18.20 5,300 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VW3
10.1
10.1
10.08 10.08 10.08 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
197.4
197.4
197.54 197.54 197.08 600 0 0 0
WSB
47.6
47.6
47.09 47.56 47.09 1,800 0 0 0
WSS
6.5
6.5
6.50 6.50 6.30 47,000 0 0 0
WTC
13.5
13.5
13.20 13.50 13.40 1,000 0 0 0
X20
10.4
10.4
10.40 10.40 10.40 0 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 0 0 0 0
XLV
9.5
9.5
9.20 9.20 9.20 23 0 0 0
XMC
7.2
7.2
7.30 7.30 7.10 8,400 0 0 0
XMD
7.1
7.1
6.80 7.20 6.80 1,900 0 0 0
XMP
15.8
15.8
15.82 15.82 15.82 0 0 0 0
XPH
4.8
4.8
5.20 5.20 4.80 14,200 0 0 0
YBM
8.9
8.9
8.88 8.88 8.88 0 0 0 0
YEG
11.2
11.2
11 11.30 10.75 3,626,800 0 0 0
^BB
268.6
268.6
264.33 270.45 263.16 1,686,395 0 0 0
^BDS
933.4
933.4
944.24 954.24 926.46 9,566,914 0 0 0
^BH
1,152.7
1,152.7
1,157.27 1,166.11 1,144.40 484,745 0 0 0
^BL
2,494.8
2,494.8
2,505.80 2,539.06 2,452.90 6,243,917 0 0 0
^CAOSU
287.5
287.5
281.24 292.14 277.80 1,420,417 0 0 0
^CBTS
2,075.5
2,075.5
2,079.90 2,109.64 2,039.78 1,513,419 0 0 0
^CK
1,595.8
1,595.8
1,586.59 1,610.31 1,554.26 17,188,041 0 0 0
^CNTT
4,796.7
4,796.7
4,827.17 4,833.61 4,717.82 3,295,035 0 0 0
^CSSK
2,006.3
2,006.3
2,003.06 2,018.33 1,982.92 184,621 0 0 0
^DAUKHI
679.5
679.5
672.94 685.38 668.05 3,142,728 0 0 0
^DNP
729.6
729.6
721.69 742.89 719.32 4,088,588 0 0 0
^DUOCPHAM
4,023.7
4,023.7
4,048.84 4,079.06 3,990.13 1,318,254 0 0 0
^DVLTAUGT
114.0
114.0
113.06 114.49 112.03 29,747 0 0 0
^DVTVHT
926.4
926.4
897.07 935.30 883.67 985,111 0 0 0
^GELEX
1,228.0
1,228.0
1,224.26 1,246.18 1,205.67 10,083,679 0 0 0
^GIAODUC
1,017.7
1,017.7
1,023.12 1,029.28 1,000.07 158,821 0 0 0
^HASTC
239.5
239.5
239.68 241.02 237.99 101,435,400 0 0 0
^HK
784.1
784.1
784.56 801.28 771.70 494,837 0 0 0
^KK
759.1
759.1
759.99 774.87 748.66 4,451,481 0 0 0
^LARGECAP
2,122.2
2,122.2
2,127.51 2,151.47 2,092.13 6,197,026 0 0 0
^LOUIS
432.5
432.5
423.48 434.96 420.78 477,436 0 0 0
^MIDCAP
844.3
844.3
843.18 853.77 833.11 10,374,629 0 0 0
^NANGLUONG
1,114.8
1,114.8
1,117.11 1,121.40 1,108.48 2,842,514 0 0 0
^NH
1,705.8
1,705.8
1,704.90 1,722.10 1,682.97 7,422,577 0 0 0
^NHUA
1,140.2
1,140.2
1,143.99 1,151.94 1,109.40 461,401 0 0 0
^NLN
90.2
90.2
90.78 91.19 89.70 4,760,535 0 0 0
^PHANBON
3,422.4
3,422.4
3,444.07 3,484.67 3,388.63 2,934,440 0 0 0
^SMALLCAP
887.0
887.0
883.41 905.48 871.95 4,119,187 0 0 0
^SPCS
795.9
795.9
775.81 801.83 767.91 1,771,770 0 0 0
^SXHGD
726.4
726.4
715.77 730.61 701.42 1,202,005 0 0 0
^SXNHC
2,184.3
2,184.3
2,124.99 2,200.74 2,092.99 4,172,831 0 0 0
^SXPT
1,509.6
1,509.6
1,511.01 1,522.30 1,480.93 1,134,433 0 0 0
^SXTBMM
198.4
198.4
199.20 202.23 194.54 719,709 0 0 0
^TBD
1,192.6
1,192.6
1,191.19 1,205.72 1,179.07 12,785,959 0 0 0
^TCK
179.1
179.1
178.87 180.40 175.57 609,885 0 0 0
^THEP
2,804.6
2,804.6
2,824.58 2,859.68 2,792.15 32,169,294 0 0 0
^TI
932.9
932.9
925.18 942.26 919.82 2,670,125 0 0 0
^TPDU
2,008.8
2,008.8
2,023.58 2,035.84 1,986.38 4,713,757 0 0 0
^UPCOM
91.4
91.4
91.62 91.74 90.91 53,912,578 0 0 0
^VLXD
3,508.4
3,508.4
3,533.07 3,577.60 3,491.11 29,847,577 0 0 0
^VN30
1,256.4
1,256.4
1,258.99 1,264.77 1,244.01 260,712,400 0 0 0
^VNINDEX
1,263.8
1,263.8
1,263.76 1,271.63 1,252.36 1,008,834,596 0 0 0
^VTKB
651.7
651.7
653.96 657.78 643.27 1,053,306 0 0 0
^XD
1,017.0
1,017.0
1,017.94 1,028.67 1,007.83 3,093,526 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |