DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (2023) 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 08/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.2
26.2
26.18 26.18 26.18 0 0 0 0
AAA
9.6
9.6
9.71 9.80 9.50 2,541,300 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.59 9.59 9.25 5,400 0 0 0
AAS
8.7
8.7
8.80 8.90 8.60 970,032 0 0 0
AAT
5
5
4.98 5.05 4.98 228,500 0 0 0
AAV
4.3
4.3
4.40 4.50 4.30 447,329 0 0 0
ABB
7.9
7.9
7.90 7.90 7.80 325,602 0 0 0
ABC
13.1
13.1
13.32 13.32 12.46 1,900 0 0 0
ABI
25.0
25.0
24.85 25.23 24.85 4,200 0 0 0
ABR
12.3
12.3
12.26 12.26 12.26 0 0 0 0
ABS
5.9
5.9
5.85 5.97 5.84 590,000 0 0 0
ABT
32.2
32.2
33.16 33.16 32.21 200 0 0 0
ABW
10.6
10.6
10.90 11 10.60 377,246 0 0 0
ACB
18.8
18.8
18.82 18.94 18.73 3,812,500 0 0 0
ACC
12.5
12.5
12.50 12.55 12.45 20,800 0 0 0
ACE
33.9
33.9
33.77 33.87 33.87 300 0 0 0
ACL
12.3
12.3
12.30 12.50 12.30 18,300 0 0 0
ACM
0.6
0.6
0.50 0.60 0.40 496,492 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
66.3
66.3
66.70 67 66 100,200 0 0 0
ADC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
ADG
22
22
22 23.45 21.40 1,500 0 0 0
ADS
13.1
13.1
12.64 13.33 12.73 988,600 0 0 0
AFX
9.2
9.2
9.20 9.30 9 136,200 0 0 0
AG1
7.4
7.4
7.31 7.41 7.31 2,200 0 0 0
AGF
2.5
2.5
2.40 2.50 2.10 5,700 0 0 0
AGG
19.7
19.7
19.72 19.84 19.44 466,100 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
21.88 22.32 22.14 2,900 0 0 0
AGR
16.1
16.1
16.35 16.40 15.80 1,288,900 0 0 0
AIC
14
14
13.80 14 13 11,800 0 0 0
ALT
13.1
13.1
13.30 13.30 13.10 600 0 0 0
ALV
4
4
4 4 3.90 8,201 0 0 0
AMC
15.9
15.9
15.93 17.42 15.93 700 0 0 0
AME
8.5
8.5
8.50 8.50 8.40 200 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.2
10.2
10.01 10.30 9.81 322,926 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 407,716 0 0 0
ANT
8.9
8.9
9.16 9.16 8.84 8,500 0 0 0
ANV
31.3
31.3
31.50 31.80 30.80 1,379,300 0 0 0
APF
43.3
43.3
43.14 43.37 43.29 600 0 0 0
APG
10.2
10.2
10.25 10.40 10.10 516,400 0 0 0
APH
7.8
7.8
7.90 7.92 7.70 420,200 0 0 0
API
5.8
5.8
5.90 6 5.80 327,744 0 0 0
APP
4.5
4.5
4.70 4.70 4.50 1,720 0 0 0
APS
6.8
6.8
7 7 6.80 435,357 0 0 0
APT
2.9
2.9
3.30 3.30 2.90 6,000 0 0 0
ARM
29.9
29.9
28.28 29.93 29.93 100 0 0 0
ASG
20.2
20.2
20.18 20.27 19.64 2,900 0 0 0
ASM
9.1
9.1
9.32 9.41 9.08 4,100,500 0 0 0
ASP
5.1
5.1
5.13 5.13 5.08 32,000 0 0 0
AST
50.0
50.0
49.02 50.59 49.12 12,100 0 0 0
ATA
1.3
1.3
1.20 1.30 1.30 282,500 0 0 0
ATB
0.4
0.4
0.50 0.60 0.40 46,600 0 0 0
ATG
2.4
2.4
2.50 2.60 2.30 146,700 0 0 0
ATS
12.5
12.5
12.70 12.70 12.50 300 0 0 0
AVC
49.1
49.1
49.09 49.09 49.09 200 0 0 0
BAB
12
12
11.91 12.09 11.91 7,800 0 0 0
BAF
18.5
18.5
18.49 18.67 18.35 2,797,000 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
BAX
42.6
42.6
41.50 43.00 41.97 2,100 0 0 0
BBC
52.3
52.3
50.46 52.31 49.11 700 0 0 0
BBM
8.4
8.4
9.62 10.96 8.37 200 0 0 0
BBS
9.9
9.9
9.18 9.92 9.18 500 0 0 0
BBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BCA
6.4
6.4
5.80 6.40 5.80 141,601 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.70 9.70 9.50 168,609 0 0 0
BCE
5.9
5.9
5.90 5.94 5.74 39,300 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 500 0 0 0
BCG
8.3
8.3
8.68 8.75 8.32 12,378,200 0 0 0
BCM
65
65
64.80 67 64.40 514,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9.5
9.5
8.50 9.60 9.50 1,600 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
25.8
25.8
25.61 26.07 25.33 2,600 0 0 0
BDT
13.4
13.4
13.54 13.54 13.35 34,600 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 8,300 0 0 0
BED
23.9
23.9
26.51 26.51 23.89 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.2
23.2
23.20 23.85 22.69 544,800 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.2
13.2
13.27 13.27 13.17 20,900 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
14.5
14.5
15 15 14.50 1,000 0 0 0
BHN
38.3
38.3
38.38 38.48 38.29 3,800 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
24.2
24.2
24.42 24.61 24.04 45,300 0 0 0
BID
41.9
41.9
40.60 42 40.60 2,406,400 0 0 0
BIG
10
10
10 10.50 9.60 407,100 0 0 0
BIO
19.5
19.5
19.51 19.51 19.51 100 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
BKG
4.3
4.3
4.25 4.38 4.25 65,200 0 0 0
BLI
10.4
10.4
10.50 10.50 10.30 9,500 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.6
29.6
29.67 29.67 29.58 201 0 0 0
BMC
14.3
14.3
14.05 14.43 13.96 34,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.9
7.9
8.10 8.10 7.80 11,000 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.8
20.8
20.60 20.80 20.41 64,400 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
87.3
87.3
86.43 87.29 85.39 140,400 0 0 0
BMS
10.3
10.3
10.55 10.73 10.18 201,500 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.2
10.2
10.20 10.30 10.20 38,676 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.20 3 454,700 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 200 0 0 0
BRC
11.3
11.3
10.97 11.33 11.24 1,700 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.8
17.8
17.80 17.80 17.80 3,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.4
12.4
11.50 12.40 10.50 20,600 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
41.4
41.4
42.27 42.73 41.14 935,600 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 200 0 0 0
BSQ
18.0
18.0
18.00 18.83 18.00 300 0 0 0
BSR
19
19
18.90 19 18.80 3,873,238 0 0 0
BST
16.4
16.4
14.96 16.36 16.36 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
20.4
20.4
21.38 21.38 20.45 700 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.6
3.6
3.50 3.60 3.60 100 0 0 0
BTP
13.1
13.1
14.03 14.16 13.06 389,000 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 9,000 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
12.1
12.1
12.12 12.12 12.12 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.6
9.6
9.73 9.82 9.55 147,500 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 12,600 0 0 0
BVH
39.6
39.6
39.60 39.80 39.30 214,400 0 0 0
BVL
10.6
10.6
10.63 10.63 10.63 100 0 0 0
BVN
12.5
12.5
12.70 12.70 12.50 3,000 0 0 0
BVS
25.3
25.3
25.50 25.70 25.30 200,800 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.1
37.1
37.02 37.54 36.93 87,400 0 0 0
BWS
27.7
27.7
27.65 27.65 27.65 0 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C12
3.2
3.2
3.60 3.60 3.20 400 0 0 0
C21
12.5
12.5
12.50 12.50 12.50 100 0 0 0
C22
15.8
15.8
15.46 15.84 15.65 500 0 0 0
C32
16.8
16.8
16.70 16.80 16.65 17,000 0 0 0
C47
7.1
7.1
7.20 7.20 7.08 171,100 0 0 0
C4G
12.2
12.2
12.30 12.40 12 1,629,372 0 0 0
C69
7.2
7.2
7.20 7.50 7.10 141,300 0 0 0
C92
3
3
2.90 3 2.90 5,100 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 501 0 0 0
CAD
0.7
0.7
0.70 0.70 0.60 19,507 0 0 0
CAG
6.8
6.8
6.97 6.97 6.78 10,400 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.4
49.4
49.44 49.75 49.18 53,800 0 0 0
CAR
19.2
19.2
18.95 19.18 18.90 5,300 0 0 0
CAT
15.0
15.0
14.73 15.02 14.73 500 0 0 0
CAV
63.3
63.3
63.26 63.45 63.26 3,000 0 0 0
CBI
6.9
6.9
6.90 6.90 6.90 500 0 0 0
CBS
28.5
28.5
28.10 28.90 28.10 1,200 0 0 0
CC1
16.9
16.9
16.30 17.10 16.30 64,900 0 0 0
CC4
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 21 0 0 0
CCI
21.7
21.7
21.75 21.75 21.75 100 0 0 0
CCL
7.2
7.2
7 7.23 7.01 446,100 0 0 0
CCM
31.5
31.5
31.82 31.82 31.54 400 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.7
10.7
10.82 10.82 10.72 1,100 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
20.15 20.30 19.75 720,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.9
24.9
25.77 28.26 24.90 2,700 0 0 0
CDO
1
1
1.10 1.10 0.90 180,500 0 0 0
CDP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CDR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CE1
10
10
10 10 10 2,300 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 5,587 0 0 0
CEN
6
6
6.10 6.10 5.80 753,300 0 0 0
CEO
22.3
22.3
23.62 23.62 22 16,076,922 0 0 0
CET
6.4
6.4
6.50 6.60 6.40 1,400 0 0 0
CFV
24
24
24 24 24 200 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.6
22.6
22.72 22.86 22.58 7,700 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 200 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
9.90 10 9.90 7,400 0 0 0
CID
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CIG
7.0
7.0
6.87 7.20 6.85 255,000 0 0 0
CII
16.6
16.6
16.83 16.92 16.44 7,592,400 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 1 0 0 0
CKD
24
24
23.70 24 24 100 0 0 0
CKG
22.9
22.9
23.10 23.60 22.70 100,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.0
33.0
32.63 33.32 32.68 17,900 0 0 0
CLH
22.8
22.8
22.49 22.76 22.22 2,200 0 0 0
CLL
33.8
33.8
33.17 33.83 33.27 2,800 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 600 0 0 0
CLW
35.6
35.6
35.62 35.62 35.62 0 0 0 0
CLX
13.6
13.6
13.76 13.76 13.47 6,300 0 0 0
CMC
5.6
5.6
5.60 5.60 5.40 2,200 0 0 0
CMD
16.3
16.3
16.12 16.30 16.21 5,100 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
39.0
39.0
38.90 38.95 38.05 229,500 0 0 0
CMI
1.7
1.7
2 2 1.70 3,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
7.10 7.10 6.80 6,253 0 0 0
CMN
61.8
61.8
61.75 61.75 61.75 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.2
20.2
20.20 20.30 19.60 178,100 0 0 0
CMT
16.7
16.7
14.84 16.71 13.44 39,700 0 0 0
CMV
9
9
8.80 9 8.95 600 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.9
8.9
8.99 9.05 8.84 566,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.63 29.00 28.63 12,200 0 0 0
CNG
28
28
28.30 28.30 27.80 93,800 0 0 0
CNN
38.8
38.8
38.78 38.78 38.78 100 0 0 0
CNT
17.3
17.3
17.31 17.31 17.31 0 0 0 0
COM
27.8
27.8
26.79 28.66 27.46 1,100 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CPC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.8
2.8
2.60 2.80 2.80 100 0 0 0
CQN
29.0
29.0
29.04 29.04 29.04 400 0 0 0
CQT
9.6
9.6
9.19 9.56 9.19 5,500 0 0 0
CRC
5.6
5.6
5.62 5.76 5.62 25,500 0 0 0
CRE
8.5
8.5
8.71 8.71 8.39 1,628,500 0 0 0
CSC
24.6
24.6
25 25.33 24.58 24,703 0 0 0
CSI
31.5
31.5
31 32.20 30.50 29,800 0 0 0
CSM
11.7
11.7
11.72 11.72 11.57 3,100 0 0 0
CST
15.8
15.8
15.26 16.00 15.26 70,530 0 0 0
CSV
15.8
15.8
15.56 16.02 15.54 511,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
18.55 18.73 17.09 1,000 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
64.3
64.3
66.50 66.50 64 922,900 0 0 0
CTF
31.2
31.2
31 31.20 30.40 1,484,300 0 0 0
CTG
26.9
26.9
26.90 27.10 26.70 3,718,900 0 0 0
CTI
14.6
14.6
14.90 15 14.60 357,000 0 0 0
CTP
4.4
4.4
4.40 4.40 4.30 113,600 0 0 0
CTR
88.6
88.6
88.58 90.05 87.50 258,700 0 0 0
CTS
27.1
27.1
27.60 27.65 26.90 1,552,300 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.40 3.30 31,304 0 0 0
CVT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
CX8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 13 0 0 0
D11
12.6
12.6
12.70 12.70 12.60 2,100 0 0 0
D2D
24.9
24.9
25.10 25.30 24.90 24,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.6
18.6
18.14 18.60 18.60 100 0 0 0
DAE
12.2
12.2
12.34 12.62 12.16 1,600 0 0 0
DAG
3.2
3.2
3.23 3.30 3.23 280,800 0 0 0
DAH
4.4
4.4
4.53 4.53 4.40 138,200 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
14.9
14.9
13.24 14.88 11.14 800 0 0 0
DAT
8.4
8.4
8.21 8.39 8.21 4,300 0 0 0
DBC
21.9
21.9
21.68 21.98 21.38 7,390,100 0 0 0
DBD
45.4
45.4
46.48 46.64 45.36 17,100 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.48 8,100 0 0 0
DC1
6.4
6.4
6.70 6.70 6.40 600 0 0 0
DC2
4.6
4.6
4.50 4.70 4.60 1,300 0 0 0
DC4
8.7
8.7
8.68 8.73 8.61 20,300 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.90 22.90 22.70 91,700 0 0 0
DCM
30.7
30.7
30.89 31.32 30.51 2,022,400 0 0 0
DCR
5.8
5.8
6.30 6.30 5.80 2,600 0 0 0
DCT
0.7
0.7
0.70 0.70 0.60 12,200 0 0 0
DDG
6.1
6.1
6.10 6.20 6 918,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.1
1.1
1.20 1.20 0.90 7,900 0 0 0
DDN
8
8
7.80 8 7.20 2,900 0 0 0
DDV
9.7
9.7
9.71 9.90 9.51 395,700 0 0 0
DFC
15.1
15.1
15.06 15.06 15.06 0 0 0 0
DFF
11
11
11 11 11 4 0 0 0
DGC
94.7
94.7
94.09 94.87 93.12 1,476,000 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 241,515 0 0 0
DGW
40.6
40.6
40.43 41.81 40.20 1,940,700 0 0 0
DHA
46.2
46.2
46.01 46.87 46.06 39,800 0 0 0
DHB
7.1
7.1
6.50 7.10 6.80 13,100 0 0 0
DHC
37.3
37.3
37.62 37.62 37.18 92,700 0 0 0
DHD
17.4
17.4
17.37 17.37 17.37 1,036 0 0 0
DHG
95.7
95.7
95.66 96.51 89.01 45,200 0 0 0
DHM
7.6
7.6
7.69 7.75 7.56 3,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.0
11.0
11.10 11.10 11.01 300 0 0 0
DHT
22.3
22.3
22.53 22.53 22.14 80,600 0 0 0
DIC
1.4
1.4
1.30 1.40 1.30 133,000 0 0 0
DID
3.9
3.9
4.20 4.20 3.90 53,200 0 0 0
DIG
26.8
26.8
26.45 27.10 26.10 24,607,100 0 0 0
DIH
22.4
22.4
22.43 22.43 21.74 8,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.40 4.50 4.30 596,527 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.40 2.40 2.32 1,546,200 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
15.4
15.4
15.41 15.41 15.41 0 0 0 0
DMC
55.6
55.6
55.93 55.93 52.07 41,700 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DMS
8
8
8 8 8 800 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 0 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
14
14
14 14 14 0 0 0 0
DNE
8.4
8.4
8.27 8.36 8.36 300 0 0 0
DNH
49.9
49.9
49.88 49.88 49.88 0 0 0 0
DNL
22.2
22.2
25.88 25.88 22.24 1,000 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DNT
33.3
33.3
33.32 33.32 33.32 0 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 1 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
11.1
11.1
11.12 11.12 11.12 2 0 0 0
DP1
31.6
31.6
31.55 31.65 29.44 2,900 0 0 0
DP2
4.3
4.3
4.50 4.50 4.30 1,900 0 0 0
DP3
61.9
61.9
61.64 62.31 61.83 3,300 0 0 0
DPG
39.0
39.0
39.02 39.22 38.33 765,300 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.9
31.9
31.84 32.17 31.75 1,304,700 0 0 0
DPP
21.7
21.7
21.75 21.75 21.75 0 0 0 0
DPR
29.8
29.8
30 30.20 29.75 161,900 0 0 0
DQC
15.5
15.5
15.55 15.55 15.30 13,000 0 0 0
DRC
22.7
22.7
22.80 22.89 22.60 168,900 0 0 0
DRG
6.2
6.2
6.20 6.20 6.20 1,001 0 0 0
DRH
5.1
5.1
5.26 5.35 5.06 1,679,200 0 0 0
DRI
6.7
6.7
6.82 6.82 6.54 419,700 0 0 0
DRL
61.3
61.3
61.35 61.81 61.35 1,500 0 0 0
DS3
5.4
5.4
5.20 5.50 5.20 2,204 0 0 0
DSC
16.4
16.4
16.60 16.70 16.40 41,100 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
51.4
51.4
51.22 51.41 50.85 15,100 0 0 0
DSP
14.1
14.1
14.80 16.50 13.90 3,800 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 32,700 0 0 0
DTA
5.4
5.4
5.58 5.65 5.36 21,400 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 13 0 0 0
DTC
4.6
4.6
4.60 4.70 4.20 15,200 0 0 0
DTD
22.8
22.8
21.57 23.04 21.39 1,430,100 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.1
3.1
3 3.10 3 73,800 0 0 0
DTK
10.8
10.8
11.04 11.04 10.37 1,500 0 0 0
DTL
15.8
15.8
15.70 15.80 15.70 2,400 0 0 0
DTP
136.9
136.9
137.91 137.91 136.92 200 0 0 0
DTT
22.1
22.1
22.06 22.06 22.06 300 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
12.2
12.2
10.13 12.23 10.61 1,700 0 0 0
DVG
3.1
3.1
3.10 3.20 3 411,419 0 0 0
DVM
10.6
10.6
10.67 10.75 10.58 127,500 0 0 0
DVN
17.5
17.5
17.82 17.82 17.52 18,600 0 0 0
DVP
58.9
58.9
58.95 59.04 58.58 12,500 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
12.2
12.2
12 12.20 12 8,600 0 0 0
DXG
18.9
18.9
19.41 19.51 18.65 30,907,400 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.3
12.3
12.64 12.83 11.38 327,900 0 0 0
DXS
7.8
7.8
8.01 8.05 7.75 2,909,800 0 0 0
DXV
3.6
3.6
3.62 3.62 3.61 1,400 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
4.3
4.3
4.40 4.40 4.30 1,300 0 0 0
EBS
11.0
11.0
11.22 11.22 10.19 3,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.60 1.60 1.60 1,500 0 0 0
EIB
19.1
19.1
19.05 19.35 18.90 10,310,600 0 0 0
EIC
23.4
23.4
22.97 23.45 23.26 2,600 0 0 0
EID
19.7
19.7
19.53 19.72 19.43 4,100 0 0 0
EIN
3.8
3.8
3.80 3.80 3.80 14,340 0 0 0
ELC
19.5
19.5
19.60 20 19.35 483,700 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.5
19.5
19.55 19.55 19.55 2 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.7
14.7
14.47 14.66 14.33 100,000 0 0 0
EVF
16.8
16.8
17.20 17.20 16.45 5,507,500 0 0 0
EVG
5.6
5.6
5.74 5.75 5.55 2,380,500 0 0 0
EVS
8.8
8.8
8.90 8.90 8.60 348,300 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
4.9
4.9
4.80 4.98 4.80 199,100 0 0 0
FCN
14.3
14.3
14.60 14.70 14.25 1,797,900 0 0 0
FCS
7.2
7.2
7 7.20 6.80 3,600 0 0 0
FDC
14.6
14.6
13.65 14.55 14.55 3,300 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
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 86,500 0 0 0
FIR
21
21
21.20 21.45 20.85 1,264,700 0 0 0
FIT
4.7
4.7
4.70 4.78 4.60 1,899,100 0 0 0
FMC
44.6
44.6
45.23 45.23 44.55 36,100 0 0 0
FOC
64.6
64.6
64.79 64.89 64.40 1,400 0 0 0
FOX
49.3
49.3
49.14 50.21 49.14 8,867 0 0 0
FPT
81.4
81.4
81.44 82.13 80.75 1,745,800 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRT
101.1
101.1
101.90 101.90 99.50 261,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.8
32.8
32.76 32.76 32.76 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 195,415 0 0 0
FTS
29.9
29.9
30.28 30.39 29.68 1,362,800 0 0 0
G36
7.4
7.4
7.40 7.50 7.30 143,982 0 0 0
GAS
70.6
70.6
70.89 71.62 70.53 884,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.2
13.2
13.20 13.20 13.20 100 0 0 0
GDA
23.7
23.7
23.50 23.90 23.50 78,002 0 0 0
GDT
21.7
21.7
21.54 21.73 21.49 16,600 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.7
26.7
26.60 26.70 26.60 7,600 0 0 0
GEG
12.8
12.8
12.90 13 12.76 272,200 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.4
23.4
23.40 23.80 23 19,572,500 0 0 0
GGG
2.5
2.5
2.90 2.90 2.50 2,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.2
26.2
26.20 26.30 26.20 3,600 0 0 0
GIC
13.6
13.6
13.25 13.63 13.25 1,200 0 0 0
GIL
26.6
26.6
26.70 27.20 26.45 435,500 0 0 0
GKM
32.6
32.6
32.50 32.60 31.80 603,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 1,000 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.8
7.8
8.13 8.13 7.70 1,400 0 0 0
GMD
68.6
68.6
68.56 68.65 66.71 588,900 0 0 0
GMH
9.1
9.1
9.11 9.11 9.11 0 0 0 0
GMX
18.0
18.0
17.96 17.96 17.96 100 0 0 0
GND
26.5
26.5
26.44 26.54 26.44 4,200 0 0 0
GPC
2.9
2.9
3.10 3.20 2.90 43,803 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 0 0 0 0
GSP
10.4
10.4
10.50 10.59 10.36 70,600 0 0 0
GTA
14.9
14.9
14.88 14.88 14.88 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.1
20.1
20.20 20.40 20 1,284,200 0 0 0
H11
7.1
7.1
7.50 7.50 7 3,100 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
16.8
16.8
18.50 18.50 16.80 1,402 0 0 0
HAG
12.2
12.2
12.40 12.40 11.95 9,953,700 0 0 0
HAH
31.4
31.4
32 32.09 31.22 2,230,300 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 0 0 0 0
HAN
10.4
10.4
10.60 10.70 10.30 1,300 0 0 0
HAP
4.7
4.7
4.65 4.67 4.61 252,100 0 0 0
HAR
4.1
4.1
4.13 4.18 4 823,400 0 0 0
HAS
7.2
7.2
7.15 7.17 6.65 2,600 0 0 0
HAT
39.5
39.5
39.50 39.50 39.20 1,400 0 0 0
HAV
2.9
2.9
3 3 2.90 100 0 0 0
HAX
12.2
12.2
12.08 12.25 12.00 502,100 0 0 0
HBC
7.9
7.9
8 8.05 7.90 648,100 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.9
6.9
7.00 7.00 6.92 71,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.1
10.1
10.20 10.20 10.10 4,100 0 0 0
HCD
8.0
8.0
7.89 8.10 7.87 1,073,000 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.1
21.1
21.03 21.33 20.96 5,497,700 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD6
19.8
19.8
19.70 19.80 19.30 61,450 0 0 0
HD8
7.7
7.7
7.58 7.67 7.58 10,300 0 0 0
HDA
5
5
4.90 5 4.90 16,530 0 0 0
HDB
18.0
18.0
17.96 18.06 17.86 7,912,100 0 0 0
HDC
27.1
27.1
27.37 27.61 26.84 2,337,600 0 0 0
HDG
25.7
25.7
25.96 26.01 25.20 1,953,900 0 0 0
HDM
26.5
26.5
26.54 26.89 26.37 31,600 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 24 0 0 0
HDW
11.2
11.2
11.21 11.21 11.21 0 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 500 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HES
21.6
21.6
18.90 21.60 21.60 600 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 0 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HFX
1.5
1.5
1.40 1.50 1.30 300 0 0 0
HGM
44.1
44.1
44.05 44.05 44.05 0 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 0 0 0 0
HHC
112
112
112 112 112 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.9
9.9
9.67 10.05 9.77 232,500 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.4
3.4
3.31 3.50 3.31 3,894,900 0 0 0
HHV
14.9
14.9
14.95 15.10 14.76 5,689,600 0 0 0
HID
3.2
3.2
3.21 3.22 3.14 43,800 0 0 0
HIG
8.2
8.2
8.50 9.70 8.20 200 0 0 0
HII
5.3
5.3
5.40 5.40 5.33 96,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 101 0 0 0
HJS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 69,000 0 0 0
HKT
4
4
4 4 3.70 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 553,600 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.1
11.1
10.92 11.20 11.01 10,500 0 0 0
HLD
26
26
26.40 26.40 25.70 14,700 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMC
9.4
9.4
9.35 9.45 9.35 13,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14
14
13.30 14.30 12.50 2,400 0 0 0
HMR
7.5
7.5
7.69 7.69 7.41 4,800 0 0 0
HMS
32
32
32.10 32.20 32 4,700 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
13.3
13.3
13.26 13.36 13.26 11,600 0 0 0
HNF
22.7
22.7
24.70 25 22.30 2,300 0 0 0
HNG
3.9
3.9
3.95 4 3.90 1,552,000 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.5
9.5
9.30 9.60 9.30 18,900 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5.10 5.10 5 2,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
21.6
21.6
21.57 21.57 21.57 8,200 0 0 0
HPG
25.2
25.2
25.09 25.68 25 52,783,700 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 100 0 0 0
HPP
60.8
60.8
60.84 60.84 60.84 0 0 0 0
HPT
13.2
13.2
13.20 13.20 13.20 200 0 0 0
HPW
13.2
13.2
13.16 13.16 13.16 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.06 4.29 4.05 18,896,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
50 52 48.25 200 0 0 0
HRT
6.8
6.8
6.70 7 6.80 5,200 0 0 0
HSA
30.3
30.3
33.80 33.80 30 10,500 0 0 0
HSG
21.5
21.5
21.87 22.56 21.44 17,005,700 0 0 0
HSI
1.1
1.1
1 1.10 0.90 9,900 0 0 0
HSL
8.6
8.6
8.63 8.86 8.56 70,100 0 0 0
HSM
6.5
6.5
6.50 7 6.50 15,600 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
9.3
9.3
10.40 10.40 9 1,050,464 0 0 0
HT1
12.4
12.4
12.50 12.80 12.40 235,500 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.3
4.3
4.70 4.70 4.30 18,400 0 0 0
HTG
29.8
29.8
29.74 30.61 29.74 37,400 0 0 0
HTI
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HTL
10.1
10.1
9.82 10.33 9.82 2,100 0 0 0
HTM
11.8
11.8
12.90 13.60 11.70 13,400 0 0 0
HTN
17
17
17.25 17.40 16.70 1,075,700 0 0 0
HTP
16.4
16.4
16.40 16.40 16.40 467,304 0 0 0
HTT
1.2
1.2
1.10 1.20 1.10 130,900 0 0 0
HTV
9.1
9.1
9.01 9.11 9.01 2,200 0 0 0
HU1
6.7
6.7
7.10 7.10 6.68 600 0 0 0
HU4
13.3
13.3
13.03 13.31 12.75 127,000 0 0 0
HUB
15.1
15.1
15.22 15.22 14.99 17,400 0 0 0
HUG
34.1
34.1
34.03 34.12 34.03 625 0 0 0
HUT
20.9
20.9
20.80 21.30 20.60 7,190,525 0 0 0
HVA
3.9
3.9
3.90 3.90 3.90 13,900 0 0 0
HVH
5.5
5.5
5.63 5.65 5.48 177,900 0 0 0
HVN
11.3
11.3
11.30 11.45 11.20 443,000 0 0 0
HVT
45.5
45.5
45.08 45.47 45.47 200 0 0 0
HVX
3.0
3.0
3.01 3.09 3.01 10,800 0 0 0
HWS
12.6
12.6
12.73 12.82 12.63 11,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.1
24.1
24.10 24.10 24.10 200 0 0 0
ICF
2.4
2.4
2.30 2.40 2.40 62,400 0 0 0
ICG
7.4
7.4
7.40 7.40 7.20 4,181 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
ICN
43.6
43.6
43.39 45.42 43.39 6,600 0 0 0
ICT
10.9
10.9
10.81 10.86 10.71 5,800 0 0 0
IDC
47.0
47.0
47.33 48.08 46.58 1,505,156 0 0 0
IDI
10.0
10.0
10.21 10.33 9.92 2,799,200 0 0 0
IDJ
6.2
6.2
6.30 6.40 6.10 773,897 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.4
31.4
31.87 31.87 31.45 4,500 0 0 0
IFS
25.4
25.4
25.00 25.37 25.00 7,600 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.9
12.9
13.06 13.28 12.83 2,655,300 0 0 0
ILA
3.9
3.9
3.90 3.90 3.80 37,100 0 0 0
ILB
26.3
26.3
27.23 27.23 26.01 2,400 0 0 0
ILC
6.5
6.5
6.40 6.50 6.50 100 0 0 0
ILS
9.9
9.9
11 11 9.90 5,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.8
24.8
24.78 24.78 24.47 6,300 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
40.7
40.7
40.06 40.73 39.96 300 0 0 0
IPA
15.6
15.6
15.70 15.80 15.50 205,406 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
2.4
2.4
2.10 2.40 2.40 100 0 0 0
ISH
20.3
20.3
20.34 20.34 20.34 0 0 0 0
IST
28.2
28.2
28.21 28.21 28.21 300 0 0 0
ITA
7.1
7.1
7.30 7.35 6.90 8,342,000 0 0 0
ITC
10.5
10.5
10.65 10.75 10.50 339,900 0 0 0
ITD
9.8
9.8
9.75 9.78 9.55 4,800 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 80,900 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 49,600 0 0 0
IVS
10.5
10.5
10.50 10.60 10.40 39,300 0 0 0
JOS
1.3
1.3
1.40 1.50 1.20 18,200 0 0 0
JVC
3.4
3.4
3.41 3.45 3.36 451,100 0 0 0
KBC
32.6
32.6
32.20 32.60 32.10 6,362,200 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 100 0 0 0
KCE
8.2
8.2
8.19 8.19 8.19 0 0 0 0
KDC
57.4
57.4
56.64 57.36 56.46 752,700 0 0 0
KDH
31.8
31.8
31.70 31.85 31.50 1,000,300 0 0 0
KDM
17.9
17.9
18.04 18.04 16.92 15,700 0 0 0
KGM
7.1
7.1
7.23 7.23 6.94 103,800 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
6.4
6.4
6.52 6.60 6.35 4,814,400 0 0 0
KHP
8.6
8.6
8.64 8.67 8.64 55,000 0 0 0
KHS
10.5
10.5
11 11 9.90 2,500 0 0 0
KHW
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KIP
10
10
10.90 10.90 10 100 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.6
11.6
11.60 11.60 11.50 14,100 0 0 0
KMR
3.5
3.5
3.54 3.54 3.50 22,800 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39.2
39.2
39.05 39.50 39.05 382,700 0 0 0
KPF
5.2
5.2
5.15 5.18 5.10 231,700 0 0 0
KSB
22.4
22.4
22.17 22.76 22.00 1,304,100 0 0 0
KSD
3.6
3.6
3.70 3.70 3.60 10,300 0 0 0
KSF
41.3
41.3
41 41.40 40.90 18,100 0 0 0
KSH
0.6
0.6
0.60 0.60 0.50 527,290 0 0 0
KSQ
2
2
2 2.10 2 85,600 0 0 0
KST
10.9
10.9
10.95 10.95 10.95 12,100 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
21.2
21.2
21.21 21.21 21.21 0 0 0 0
KTS
45.5
45.5
45 45.50 44.50 4,700 0 0 0
KTT
2.9
2.9
3 3 2.80 9,300 0 0 0
L10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
L14
47.1
47.1
48.09 48.29 46.51 317,000 0 0 0
L18
35.5
35.5
35.26 35.84 34.58 13,904 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.30 3.40 3.10 25,500 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.12 12.40 12.31 1,200 0 0 0
LAI
21.5
21.5
20.35 21.50 20.35 8,700 0 0 0
LAS
13.7
13.7
13.93 14.12 13.54 787,600 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
16
16
16 16 16 274 0 0 0
LBM
23.0
23.0
22.91 23.54 21.32 25,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.8
11.8
11.78 11.93 11.64 3,844,000 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 169,200 0 0 0
LDG
3.0
3.0
3.10 3.16 2.98 6,810,100 0 0 0
LDP
15
15
14.90 15 14.50 30,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.33 6.70 6.30 700 0 0 0
LG9
6.6
6.6
5.80 6.60 6.60 900 0 0 0
LGC
55.8
55.8
59.84 59.84 55.82 400 0 0 0
LGL
4.1
4.1
4.23 4.29 4.10 125,600 0 0 0
LGM
15.1
15.1
14.50 15.10 14.90 26,300 0 0 0
LHC
50.3
50.3
49.86 50.34 49.86 3,400 0 0 0
LHG
28.9
28.9
29.23 29.23 28.75 85,300 0 0 0
LIC
15.4
15.4
15 15.40 15 500 0 0 0
LIG
4.4
4.4
4.80 4.80 4.40 2,004,379 0 0 0
LIX
23.3
23.3
23.11 23.25 23.09 2,100 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 700 0 0 0
LLM
9
9
9 9 9 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
12.59 13.43 11.79 12,500 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
2.9
2.9
2.90 3 2.80 268,500 0 0 0
LMI
8.6
8.6
8.60 8.60 8.60 4,900 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 100 0 0 0
LPB
16.4
16.4
16 16.50 16 9,410,300 0 0 0
LPT
6.7
6.7
6.90 6.90 6.70 700 0 0 0
LQN
1.9
1.9
2.40 2.40 1.90 1,500 0 0 0
LSG
9.9
9.9
10.50 10.50 9.90 21,962 0 0 0
LSS
10.7
10.7
10.70 10.79 10.56 468,700 0 0 0
LTC
3.6
3.6
3.50 4.10 3.60 3,100 0 0 0
LTG
24.7
24.7
24.90 24.90 24.40 162,861 0 0 0
M10
16.8
16.8
16.95 16.95 16.76 1,400 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
14.9
14.9
14.90 14.90 13.60 253,764 0 0 0
MAS
29.8
29.8
28.10 29.80 29.80 2,100 0 0 0
MBB
17.8
17.8
17.86 17.95 17.76 7,469,400 0 0 0
MBG
4.3
4.3
4.30 4.40 4.30 639,472 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
18.85 18.94 18.02 3,939,200 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.7
7.7
7.59 7.68 7.41 4,700 0 0 0
MCH
83.9
83.9
84.84 84.84 83.87 33,600 0 0 0
MCM
36.0
36.0
36.37 36.37 35.98 43,132 0 0 0
MCO
5.1
5.1
4.70 5.10 4.80 44,500 0 0 0
MCP
34.2
34.2
34.20 34.20 34.20 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.34 10.81 10.34 36,500 0 0 0
MDF
9.6
9.6
9.90 9.90 8.60 3,100 0 0 0
MDG
13.0
13.0
12.90 12.95 12.10 400 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.4
6.4
6.20 6.40 6.20 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
25.30 25.50 25 6,700 0 0 0
MGC
4.4
4.4
4.34 4.44 4.44 6,300 0 0 0
MGG
30.5
30.5
26.50 30.50 30.50 500 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
33.4
33.4
33.41 33.41 33.41 600 0 0 0
MHC
9.7
9.7
9.90 10 9.60 351,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
13.50 14 13.50 1,900 0 0 0
MIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
MIG
16.9
16.9
16.94 16.99 16.52 63,600 0 0 0
MKP
26.2
26.2
26.19 26.19 25.99 8,011 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.4
11.4
11.20 11.50 11.40 1,500 0 0 0
MML
24.4
24.4
25 25 24.20 12,000 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.5
17.5
17.58 17.78 17.19 90,200 0 0 0
MPT
0.6
0.6
0.50 0.60 0.50 189,716 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.8
19.8
18.10 19.83 19.83 100 0 0 0
MRF
27.1
27.1
27.06 27.06 27.06 0 0 0 0
MSB
10.0
10.0
10 10.12 9.96 4,288,800 0 0 0
MSH
37.6
37.6
37.70 37.70 37.25 104,300 0 0 0
MSN
66.2
66.2
63.50 66.90 63.50 5,420,600 0 0 0
MSR
15.2
15.2
15.10 15.40 15 242,000 0 0 0
MST
5.4
5.4
5.40 5.40 5.20 637,000 0 0 0
MTA
3.7
3.7
3.70 3.70 3.70 320 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 6,300 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
MTV
14.5
14.5
14.54 14.54 14.54 0 0 0 0
MVB
20.7
20.7
20.78 20.78 18.80 2,100 0 0 0
MVC
12.4
12.4
12.50 12.60 12.20 137,600 0 0 0
MVN
19.8
19.8
19.80 19.80 19.80 0 0 0 0
MWG
42.3
42.3
40.48 42.66 40.08 16,804,000 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.0
14.0
13.91 14 13.82 30,600 0 0 0
NAG
9.1
9.1
9.10 9.10 8.90 34,650 0 0 0
NAP
12.4
12.4
12.39 12.39 12.39 0 0 0 0
NAS
19.1
19.1
19.60 21.30 19.10 3,200 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.2
13.2
13.25 13.25 13.16 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
21.45 21.50 21 54,000 0 0 0
NBC
11.3
11.3
10.99 11.65 10.99 617,920 0 0 0
NBE
11.1
11.1
11.03 11.12 10.85 10,400 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
16.9
16.9
17 17.10 16.60 109,225 0 0 0
NCS
20
20
20.40 20.40 19.90 3,900 0 0 0
NCT
83.5
83.5
83.05 83.53 83.05 600 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDC
127.5
127.5
149.96 149.96 127.54 200 0 0 0
NDN
10
10
10.10 10.20 9.90 275,200 0 0 0
NDP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
NDT
6.8
6.8
6.80 6.80 6.60 500 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NED
4.7
4.7
4.70 4.80 4.60 189,900 0 0 0
NET
58.3
58.3
56.89 60.68 56.89 4,700 0 0 0
NFC
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NGC
2.2
2.2
2.50 2.50 2.20 2,200 0 0 0
NHA
17.8
17.8
17.90 17.95 17.45 350,400 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.0
20.0
20.73 20.78 19.32 1,896,500 0 0 0
NHT
11.9
11.9
11.70 11.90 11.90 100 0 0 0
NHV
1
1
1.10 1.10 1 171,100 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
23.3
23.3
23.30 24.40 23.20 13,076,400 0 0 0
NLG
36.5
36.5
36.73 37.22 36.14 1,298,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.3
19.3
19.08 19.27 18.98 2,100 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.9
9.9
9.95 10 9.90 135,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.60 586,653 0 0 0
NSC
67.0
67.0
66.97 66.97 66.31 4,200 0 0 0
NSH
4.7
4.7
4.70 4.80 4.60 35,600 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.8
6.8
6.77 6.77 6.77 0 0 0 0
NT2
24.2
24.2
24.13 24.57 23.98 1,260,100 0 0 0
NTC
187
187
183.40 197.90 159 38,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
51.61 51.61 51.61 0 0 0 0
NTL
13.2
13.2
13.03 13.72 13.05 1,501,100 0 0 0
NTP
33.1
33.1
33.33 33.60 32.71 35,900 0 0 0
NTT
6.9
6.9
6.90 6.90 6.90 2,000 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
11.2
11.2
11.50 11.70 11.20 177,711 0 0 0
NVL
17.6
17.6
17.50 17.85 17.40 16,560,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.48 7.50 7.26 3,800 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.5
11.5
12 12 11.10 17,400 0 0 0
OCB
11.8
11.8
11.75 11.92 11.63 2,399,500 0 0 0
OCH
6.9
6.9
6.90 7 6.90 8,900 0 0 0
ODE
44.3
44.3
45.70 45.70 43.10 23,800 0 0 0
OGC
7.3
7.3
7.38 7.40 7.11 596,900 0 0 0
OIL
10.0
10.0
9.87 10.06 9.87 401,500 0 0 0
ONE
5.4
5.4
5.50 5.50 5.40 10,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.55 21.55 15,000 0 0 0
ORS
12.6
12.6
12.76 12.84 12.49 1,597,100 0 0 0
PAC
24.0
24.0
24.04 24.04 23.85 15,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.6
19.6
19.59 19.88 19.54 1,350,400 0 0 0
PAP
15
15
15 15 15 0 0 0 0
PAS
4.4
4.4
4.20 4.40 4.20 463,519 0 0 0
PAT
90.8
90.8
91.28 92.46 90.83 51,658 0 0 0
PBC
9.3
9.3
9.30 9.50 9.30 68,400 0 0 0
PBP
11.2
11.2
11.20 11.40 11.10 6,400 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.5
27.5
27.10 27.70 26.90 1,554,100 0 0 0
PCE
18.2
18.2
18.23 18.23 18.23 0 0 0 0
PCF
4.8
4.8
4.80 5 4.70 5,800 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 5,000 0 0 0
PCH
9
9
9 9 8.82 3,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCN
10.3
10.3
9 10.30 10.30 5,000 0 0 0
PCT
7
7
7.20 7.20 7 100 0 0 0
PDB
8.6
8.6
8.67 8.67 8.38 6,800 0 0 0
PDC
5.6
5.6
5.70 5.70 5.30 14,100 0 0 0
PDN
96.1
96.1
90.73 96.12 93.18 900 0 0 0
PDR
25.9
25.9
25.88 26.06 25.25 13,068,100 0 0 0
PDV
8.7
8.7
8.82 8.82 8.74 4,800 0 0 0
PEG
5
5
5 5 5 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
37.0
37.0
35.24 37.15 35.24 800 0 0 0
PET
27.2
27.2
26.90 28 26.70 836,800 0 0 0
PFL
2.8
2.8
2.90 2.90 2.70 134,700 0 0 0
PGB
17.9
17.9
18.07 18.07 17.79 10,223 0 0 0
PGC
13.2
13.2
13.24 13.24 13.01 36,200 0 0 0
PGD
37.0
37.0
36.99 36.99 35.37 700 0 0 0
PGI
22.0
22.0
22.60 22.60 21.94 4,200 0 0 0
PGN
6.8
6.8
6.88 6.88 6.79 7,700 0 0 0
PGS
25.2
25.2
23.55 25.70 23.55 4,502 0 0 0
PGT
3.1
3.1
3 3.10 3 1,600 0 0 0
PGV
23.5
23.5
23.54 23.64 23.29 7,900 0 0 0
PHC
6.5
6.5
6.59 6.66 6.49 162,600 0 0 0
PHH
3.2
3.2
3 3.20 3 8,900 0 0 0
PHN
48.3
48.3
50.70 50.70 48.26 414 0 0 0
PHP
20.5
20.5
20.36 20.66 19.97 5,300 0 0 0
PHR
48.1
48.1
48.30 48.30 47.80 178,100 0 0 0
PHS
15.3
15.3
15.26 15.26 15.26 0 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PIC
13.2
13.2
12.89 13.17 12.89 200 0 0 0
PID
2.7
2.7
2.60 2.90 2.40 1,700 0 0 0
PIS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PIT
7.0
7.0
7.03 7.18 7.02 5,100 0 0 0
PIV
1.1
1.1
1.20 1.20 1.10 242,500 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.9
9.9
9.31 9.91 9.31 600 0 0 0
PLA
6.1
6.1
5.60 6.10 5.70 5,300 0 0 0
PLC
31.7
31.7
31.43 31.82 31.15 149,319 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2
2
2.30 2.60 2 3,800 0 0 0
PLP
4.2
4.2
4.05 4.17 4.05 77,700 0 0 0
PLX
34.3
34.3
33.83 34.31 33.78 629,600 0 0 0
PMB
9.3
9.3
9.27 9.45 9.27 5,200 0 0 0
PMC
75.2
75.2
79.64 79.64 75.10 600 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMJ
20.6
20.6
20.63 20.63 20.63 0 0 0 0
PMP
11.6
11.6
11.43 11.62 11.43 2,100 0 0 0
PMS
26.8
26.8
26.84 26.84 26.84 200 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 2,300 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
9.0
9.0
8.96 8.96 8.96 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.1
78.1
78.03 79.03 77.64 548,700 0 0 0
PNP
16.7
16.7
16.75 16.75 16.75 0 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
POT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 0 0 0 0
POW
11.7
11.7
11.50 11.85 11.55 6,565,500 0 0 0
PPC
12.6
12.6
12.65 12.65 12.52 57,900 0 0 0
PPE
11
11
11 11 11 12,000 0 0 0
PPH
22.9
22.9
23.03 23.12 22.85 25,300 0 0 0
PPP
13.3
13.3
12.95 13.39 13.30 9,000 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.7
17.7
18.44 18.44 17.68 100 0 0 0
PRE
17.9
17.9
17.86 17.86 17.86 100 0 0 0
PRO
3.9
3.9
4.30 4.30 3.90 100 0 0 0
PRT
10.6
10.6
10.70 10.70 10.60 10,100 0 0 0
PSB
5.9
5.9
6.10 6.10 5.70 6,100 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.4
12.4
12.23 12.52 12.14 43,200 0 0 0
PSE
10.2
10.2
10.30 10.50 10.20 1,300 0 0 0
PSH
10.6
10.6
10.40 10.70 10.40 1,052,300 0 0 0
PSI
9.1
9.1
9.20 9.30 9 79,200 0 0 0
PSL
11.1
11.1
11.16 11.16 11.07 2,001 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.30 6.30 8,200 0 0 0
PSW
7.6
7.6
7.53 7.63 7.53 5,600 0 0 0
PTB
56.1
56.1
56.50 56.88 55.44 92,900 0 0 0
PTC
6.5
6.5
6.54 6.54 6.12 234,800 0 0 0
PTD
5.1
5.1
5.06 5.06 5.06 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
15
15
15 15 15 5 0 0 0
PTI
52
52
56 56 52 45,656 0 0 0
PTL
4.1
4.1
4.13 4.18 4.09 170,800 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.5
8.5
8.70 8.70 8.50 2,500 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.4
4.4
4.30 4.40 4.30 200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 233,700 0 0 0
PVA
0.5
0.5
0.50 0.60 0.50 83,826 0 0 0
PVB
21.6
21.6
21.70 21.80 21.30 194,900 0 0 0
PVC
15.6
15.6
15.60 15.70 15.30 1,251,200 0 0 0
PVD
28.5
28.5
28.25 28.50 27.80 3,989,900 0 0 0
PVE
2
2
2 2.30 1.70 15,600 0 0 0
PVG
8.2
8.2
8.30 8.40 8.21 48,400 0 0 0
PVH
1.2
1.2
1.10 1.20 1 15,800 0 0 0
PVI
42.5
42.5
42.53 42.53 42.53 1,200 0 0 0
PVM
12.2
12.2
12 12.20 11.50 32,500 0 0 0
PVO
5.4
5.4
5.40 5.50 5.30 16,900 0 0 0
PVR
0.7
0.7
0.80 0.80 0.70 14,518 0 0 0
PVS
38.8
38.8
38.80 39.30 38.40 3,756,600 0 0 0
PVT
23.6
23.6
23.91 24.05 23.64 2,741,000 0 0 0
PVV
2
2
1.80 2 1.90 826,300 0 0 0
PVX
2.2
2.2
2.30 2.30 2.10 1,303,568 0 0 0
PVY
3
3
3 3 2.60 4,000 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 200 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXA
1.1
1.1
1.20 1.20 1.10 5,900 0 0 0
PXI
2.9
2.9
2.90 3 2.80 31,300 0 0 0
PXL
8.8
8.8
9 9 8.60 266,200 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 5,300 0 0 0
PXS
4.9
4.9
4.90 4.90 4.80 105,300 0 0 0
PXT
3.9
3.9
3.90 3.90 3.70 60,300 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11.5
11.5
11.75 11.90 11.35 914,000 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
25
25
25 25 25 603 0 0 0
QNC
8.1
8.1
8.10 8.10 8.10 5,400 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.1
41.1
41.54 41.63 41.08 536,900 0 0 0
QNT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 200 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
QTP
14.2
14.2
13.99 14.27 13.89 815,100 0 0 0
RAL
101.9
101.9
102.16 102.74 101.29 24,900 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
15.7
15.7
15.70 15.80 15.70 3,400 0 0 0
RCD
1.9
1.9
1.80 1.90 1.80 5,300 0 0 0
RCL
13.6
13.6
13.30 13.60 13.30 3,100 0 0 0
RDP
9.8
9.8
9.75 9.85 9.60 475,500 0 0 0
REE
50.7
50.7
49.63 50.66 49.29 539,000 0 0 0
RIC
4.3
4.3
4.20 4.30 4.20 2,300 0 0 0
RTB
18.7
18.7
18.20 18.70 18.20 1,200 0 0 0
S12
1.7
1.7
1.60 1.70 1.30 4,000 0 0 0
S4A
30.8
30.8
30.78 30.78 30.78 0 0 0 0
S55
46.0
46.0
46.03 46.03 46.03 0 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
S99
8.9
8.9
9.05 9.14 8.86 263,800 0 0 0
SAB
62.0
62.0
61.95 62.33 61.48 555,900 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.61 6.65 6.53 320,400 0 0 0
SAS
23.6
23.6
23.53 23.63 23.63 100 0 0 0
SAV
13.1
13.1
12.68 13.14 12.08 244,900 0 0 0
SBA
23.9
23.9
23.72 23.91 23.08 9,700 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 200 0 0 0
SBG
17.3
17.3
17.10 17.25 16.05 307,300 0 0 0
SBH
52.4
52.4
52.41 52.41 52.41 100 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 1 0 0 0
SBS
7.4
7.4
7.50 7.60 7.30 1,266,200 0 0 0
SBT
13.5
13.5
13.70 13.80 13.50 1,568,600 0 0 0
SBV
9.9
9.9
9.88 9.88 9.87 400 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 200 0 0 0
SCG
64.5
64.5
64.90 64.90 64.30 52,100 0 0 0
SCI
12.8
12.8
13 13.10 12.80 52,400 0 0 0
SCJ
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SCL
17.9
17.9
17.59 17.87 17.69 9,400 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.3
7.3
7.50 7.57 7.30 2,694,000 0 0 0
SCS
61.6
61.6
61.19 61.57 61.10 28,600 0 0 0
SCY
14.5
14.5
14.53 14.53 14.53 0 0 0 0
SD2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SD3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SD5
6.8
6.8
6.86 6.86 6.67 15,800 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 15,900 0 0 0
SD7
4
4
3.70 4.20 4 1,400 0 0 0
SD8
1.4
1.4
1.50 1.80 1.40 4,500 0 0 0
SD9
8.1
8.1
8.10 8.20 8 25,500 0 0 0
SDA
5.8
5.8
5.80 5.90 5.70 70,600 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
1.90 2 1.90 24,900 0 0 0
SDG
17.7
17.7
17.70 17.70 17.70 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 0 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDP
1
1
1 1 0.90 12,900 0 0 0
SDU
26.3
26.3
26.30 26.30 26.30 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SDY
1.2
1.2
1.60 1.60 1.20 300 0 0 0
SEA
22.9
22.9
21.60 22.90 21.60 1,600 0 0 0
SEB
42.3
42.3
42.35 42.35 42.35 2,100 0 0 0
SED
17.8
17.8
17.80 17.90 17.80 500 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.0
18.0
17.96 17.96 17.96 100 0 0 0
SFG
8.0
8.0
8.00 8.20 7.71 2,600 0 0 0
SFI
29.8
29.8
29.71 29.85 29.66 11,500 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.7
11.7
11.64 11.82 11.64 9,605 0 0 0
SGC
69.3
69.3
70.48 70.48 63.45 300 0 0 0
SGD
17.3
17.3
17.30 17.30 17.30 100 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.8
15.8
15.80 15.90 15.70 22,900 0 0 0
SGN
64.2
64.2
64.04 64.23 64.04 1,500 0 0 0
SGP
16.7
16.7
16.90 16.90 16.60 26,500 0 0 0
SGR
19.5
19.5
19.46 19.75 19.32 16,200 0 0 0
SGS
17.7
17.7
17.90 17.90 16 5,900 0 0 0
SGT
12.2
12.2
12.25 12.25 11.90 18,800 0 0 0
SHA
4.7
4.7
4.69 4.74 4.60 165,200 0 0 0
SHB
10.5
10.5
10.58 10.73 10.49 18,858,900 0 0 0
SHC
11
11
10 11 10 200 0 0 0
SHE
9
9
9 9.08 8.92 18,200 0 0 0
SHG
2.5
2.5
2.20 2.50 2.50 29,900 0 0 0
SHI
13.9
13.9
13.90 13.95 13.80 102,100 0 0 0
SHN
6.9
6.9
6.60 7.10 6.70 3,300 0 0 0
SHP
28.7
28.7
28.62 28.76 28.62 3,800 0 0 0
SHS
18.5
18.5
18.90 19.10 18.40 19,218,600 0 0 0
SID
13.7
13.7
12.40 14 13.50 9,500 0 0 0
SIV
28.4
28.4
28.40 28.40 27.93 3,410 0 0 0
SJ1
13.5
13.5
13.37 14.33 12.50 3,300 0 0 0
SJC
11.3
11.3
12.20 14.10 11.30 4,700 0 0 0
SJD
15.0
15.0
14.95 15 14.80 28,100 0 0 0
SJE
21.3
21.3
20.80 21.30 20.50 12,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.1
14.1
14.10 14.10 14.10 100 0 0 0
SJM
5.4
5.4
5.20 5.50 5.30 7,600 0 0 0
SJS
69
69
70.20 71.80 68.40 51,100 0 0 0
SKG
14.0
14.0
14.01 14.20 13.83 303,300 0 0 0
SKH
28
28
27.60 28 27.60 1,395 0 0 0
SKV
44.9
44.9
44.52 45.08 44.90 9,400 0 0 0
SLS
146.9
146.9
147 149.50 146.60 25,365 0 0 0
SMA
8.5
8.5
8.57 8.57 8.02 700 0 0 0
SMB
33.7
33.7
33.67 33.67 33.58 6,300 0 0 0
SMC
10.7
10.7
10.50 11 10.50 955,700 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.7
5.7
5.80 5.80 5.70 1,600 0 0 0
SNZ
27.9
27.9
27.90 27.90 27.50 6,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.50 3.50 3.20 151,500 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 100 0 0 0
SQC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.40 109,218 0 0 0
SRB
2
2
2.10 2.10 2 1,300 0 0 0
SRC
25.4
25.4
25.36 25.36 25.36 0 0 0 0
SRF
7.9
7.9
7.84 7.90 7.50 21,300 0 0 0
SRT
5.8
5.8
6.10 6.10 5.80 1,500 0 0 0
SSB
20.1
20.1
20.06 20.06 19.88 1,420,700 0 0 0
SSC
28.5
28.5
28.54 28.54 28.54 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 0 0 0 0
SSH
63.5
63.5
63.10 63.60 63 65,800 0 0 0
SSI
32.6
32.6
32.85 33 32.30 18,079,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.4
1.4
1.30 1.40 1.40 29,200 0 0 0
ST8
18.8
18.8
18.50 19.25 18.55 274,100 0 0 0
STB
28.2
28.2
28.55 28.85 28.20 14,678,400 0 0 0
STC
17.2
17.2
17.16 17.16 17.16 0 0 0 0
STG
46.9
46.9
44.65 46.90 44.65 300 0 0 0
STH
13.9
13.9
14 14 13 300 0 0 0
STK
26.3
26.3
26 27 26 49,600 0 0 0
STL
1
1
1 1 0.90 27,200 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.6
1.6
1.70 1.70 1.60 400 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
28.5
28.5
28.59 28.59 27.77 1,400 0 0 0
SVD
2.4
2.4
2.35 2.37 2.32 24,000 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.5
53.5
53.07 53.55 53.55 100 0 0 0
SVN
3.8
3.8
3.90 3.90 3.60 4,300 0 0 0
SVT
10.0
10.0
10.06 10.06 9.44 600 0 0 0
SWC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
SZB
29.5
29.5
29.05 30.00 29.14 5,900 0 0 0
SZC
34.4
34.4
34.57 34.93 34.21 1,033,300 0 0 0
SZE
12
12
12 12 12 1,100 0 0 0
SZG
35.0
35.0
33.83 35.08 33.83 29,601 0 0 0
SZL
37.3
37.3
37.30 37.30 36.50 4,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
35.27 37.13 36.15 4,100 0 0 0
TBD
81.3
81.3
81.30 81.30 81.30 0 0 0 0
TBH
24.4
24.4
25 32 24.40 2,523 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.2
8.2
7.48 8.16 7.58 712,500 0 0 0
TCB
15.0
15.0
14.96 15.03 14.84 2,749,400 0 0 0
TCD
6.2
6.2
6.37 6.43 6.19 1,463,100 0 0 0
TCH
13.0
13.0
12.85 13.30 12.65 15,103,500 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.9
34.9
34.78 34.87 34.73 28,500 0 0 0
TCM
37.2
37.2
37.45 37.50 37 563,400 0 0 0
TCO
9.5
9.5
9.57 9.76 9.40 56,600 0 0 0
TCR
3.4
3.4
3.20 3.39 3.39 100 0 0 0
TCT
22.5
22.5
22.50 22.50 22.20 6,300 0 0 0
TCW
25.1
25.1
24.75 25.13 24.66 8,300 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 1,001 0 0 0
TDC
10.2
10.2
10.20 10.50 10 506,000 0 0 0
TDF
14.9
14.9
14.86 14.86 14.86 0 0 0 0
TDG
3.7
3.7
3.77 3.78 3.73 167,400 0 0 0
TDH
4.9
4.9
4.90 5.20 4.87 378,100 0 0 0
TDM
38.6
38.6
38.71 38.71 38.24 5,100 0 0 0
TDN
8.7
8.7
8.31 8.91 8.40 81,800 0 0 0
TDP
26.1
26.1
26.10 26.10 25.23 112,000 0 0 0
TDS
7.4
7.4
7.49 7.49 7.42 200 0 0 0
TDT
6.8
6.8
6.80 6.80 6.70 60,000 0 0 0
TDW
43.8
43.8
43.80 43.80 43.80 0 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 0 0 0 0
TEG
10.0
10.0
9.95 10.10 9.85 53,500 0 0 0
TEL
12.9
12.9
12 12.90 12.90 3,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.4
8.4
8 8.40 8 400 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 8 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.2
35.2
35.10 35.20 35 7,173 0 0 0
THG
33.8
33.8
33.86 33.98 33.40 15,600 0 0 0
THM
11.9
11.9
12.27 12.27 11.91 5,900 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.2
12.2
11.85 12.50 11.94 31,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
8.35 9.01 9.01 3,200 0 0 0
TID
23.8
23.8
22.59 23.76 22.59 600 0 0 0
TIE
6.2
6.2
6 6.20 6 610 0 0 0
TIG
12.4
12.4
11.40 12.40 11.40 6,820,343 0 0 0
TIN
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TIP
25.1
25.1
25.19 25.39 24.70 226,300 0 0 0
TIS
4.3
4.3
4.10 4.40 4.10 130,700 0 0 0
TIX
33.1
33.1
33.09 33.09 33.09 0 0 0 0
TJC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7
7
7.10 7.30 6.90 144,726 0 0 0
TKU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TL4
8
8
6.50 8 6.50 68,600 0 0 0
TLD
5.6
5.6
5.45 5.67 5.44 963,800 0 0 0
TLG
49.4
49.4
49.40 49.60 48.91 7,900 0 0 0
TLH
8.3
8.3
8.13 8.55 8.10 2,419,000 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.2
7.2
7.20 7.20 7.10 700 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
40.6
40.6
40.31 42.45 39.83 16,100 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
43.0
43.0
46.24 46.24 43.00 100 0 0 0
TMP
59.1
59.1
59.11 59.11 58.73 1,100 0 0 0
TMS
39.8
39.8
40.59 40.59 39.80 500 0 0 0
TMT
16.1
16.1
16 16.20 15.55 4,800 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
10.76 10.76 10.76 0 0 0 0
TN1
13.8
13.8
13.77 13.77 13.77 200 0 0 0
TNA
5.8
5.8
5.70 5.84 5.65 68,900 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
17.0
17.0
17.25 17.34 16.90 1,861,200 0 0 0
TNH
17.6
17.6
17.84 18.13 17.60 158,000 0 0 0
TNI
2.8
2.8
2.74 2.82 2.74 113,600 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNS
2.5
2.5
2.60 2.60 2.30 61,700 0 0 0
TNT
4.8
4.8
4.82 4.85 4.75 177,600 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOP
1
1
1.10 1.10 1 121,200 0 0 0
TOS
33.3
33.3
33.51 33.51 32.15 11,500 0 0 0
TOT
14.9
14.9
14.26 14.86 14.86 100 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
17.0
17.0
17.08 17.22 16.93 4,736,000 0 0 0
TPC
5.8
5.8
5.97 5.97 5.80 1,900 0 0 0
TPH
13.4
13.4
13.43 13.43 13.43 0 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TRA
75.7
75.7
74.40 75.74 75.74 1,000 0 0 0
TRC
31.5
31.5
30.85 31.45 31.40 6,300 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS3
4.8
4.8
4.40 4.80 4.50 200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.54 45.41 43.54 9,200 0 0 0
TSC
3.9
3.9
3.90 3.97 3.82 835,300 0 0 0
TSD
3
3
3 3 3 100 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
42.1
42.1
35.96 42.13 35.96 2,400 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.0
8.0
8.08 8.09 8.02 732,700 0 0 0
TTC
12.1
12.1
12.20 12.20 12.11 2,800 0 0 0
TTD
68.9
68.9
68.95 68.95 68.95 2,200 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.4
4.4
4.39 4.49 4.22 2,605,600 0 0 0
TTH
4
4
4 4.10 3.90 1,011,800 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
7.3
7.3
7.49 7.49 7.30 87,100 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.3
32.3
32.40 32.40 32.30 100 0 0 0
TUG
14.4
14.4
13.73 14.40 12.57 1,400 0 0 0
TV1
16.8
16.8
17.52 18.30 16.74 6,200 0 0 0
TV2
39.4
39.4
39.01 40.42 38.81 461,500 0 0 0
TV3
11.3
11.3
11.30 12.40 11.30 21,600 0 0 0
TV4
12.4
12.4
12.80 12.80 12.40 18,400 0 0 0
TV6
3.9
3.9
3.80 3.90 3.80 3,700 0 0 0
TVA
11
11
11 11 11 300 0 0 0
TVB
5.2
5.2
5.13 5.22 5.12 126,400 0 0 0
TVC
5.7
5.7
5.50 5.90 5.50 816,400 0 0 0
TVD
13.3
13.3
12.54 13.57 12.54 120,400 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
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.6
6.6
6.30 6.90 6.30 950,597 0 0 0
TVS
19.1
19.1
19.09 19.09 18.59 35,500 0 0 0
TVT
14.9
14.9
14.83 14.88 14.83 1,500 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
5
5
5.10 5.50 5 8,702 0 0 0
TYA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.8
8.8
8.80 8.90 8.70 30,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
8.7
8.7
8.73 8.73 8.73 100 0 0 0
UIC
31.4
31.4
31.40 31.40 31.40 4,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.9
7.9
8 8.20 7.90 23,100 0 0 0
UPC
21.7
21.7
21.70 21.70 21.70 100 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
V11
0.5
0.5
0.40 0.50 0.40 98,700 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.1
6.1
6.10 6.10 6 9,100 0 0 0
VAB
6.7
6.7
6.60 6.70 6.60 68,387 0 0 0
VAF
11.8
11.8
11.96 11.96 11.22 7,300 0 0 0
VAV
38.4
38.4
38.26 38.36 38.26 200 0 0 0
VBB
9.4
9.4
9.38 9.38 9.38 2,400 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC1
8.6
8.6
9.50 9.50 8.60 1,500 0 0 0
VC2
10.6
10.6
10.60 10.80 10.40 176,700 0 0 0
VC3
21.4
21.4
21.43 21.43 21.07 488,800 0 0 0
VC6
10.6
10.6
10.48 10.57 10.48 200 0 0 0
VC7
16.4
16.4
16.20 17.20 15.80 829,800 0 0 0
VC9
5.6
5.6
5.60 5.60 5.50 1,400 0 0 0
VCA
8.6
8.6
8.55 8.90 8.58 38,200 0 0 0
VCB
85
85
85.20 85.50 85 1,183,000 0 0 0
VCC
14.3
14.3
13.84 14.32 13.55 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.1
185.1
185.10 185.10 176.30 300 0 0 0
VCG
21.6
21.6
21.88 22.01 21.47 6,440,400 0 0 0
VCI
31.9
31.9
32.40 32.56 31.64 4,738,000 0 0 0
VCM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VCR
22.8
22.8
22.80 22.80 22.80 1,500 0 0 0
VCS
55.2
55.2
55.35 55.45 55.15 47,674 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.9
28.9
28.90 28.90 28.90 100 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VDN
13.1
13.1
13.09 13.09 13.09 100 0 0 0
VDP
28.2
28.2
28.23 28.23 28.23 0 0 0 0
VDS
14.8
14.8
14.98 15.07 14.53 412,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
11.1
11.1
12.30 13.50 11.10 200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.7
4.7
4.70 4.70 4.60 17,600 0 0 0
VE9
2.2
2.2
2.10 2.20 2 3,500 0 0 0
VEA
33
33
32.80 33.10 32.70 667,800 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 500 0 0 0
VEF
116
116
118.50 118.50 115.60 1,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
35.7
35.7
35.85 36.85 35.65 2,500 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 0 0 0 0
VFR
13.9
13.9
12 13.90 12 800 0 0 0
VGC
55.8
55.8
54.70 55.80 54.10 748,200 0 0 0
VGG
33.5
33.5
33.81 34.00 33.06 1,800 0 0 0
VGI
26.3
26.3
26.60 26.70 26.10 909,885 0 0 0
VGL
17.4
17.4
17.40 17.40 17.40 200 0 0 0
VGP
32.3
32.3
32.89 32.99 32.30 800 0 0 0
VGR
32.7
32.7
33.61 33.61 32.73 1,600 0 0 0
VGS
21.9
21.9
22.29 23.33 21.71 1,656,100 0 0 0
VGT
11.7
11.7
11.78 11.78 11.58 239,337 0 0 0
VGV
28.5
28.5
28.50 28.50 28 1,700 0 0 0
VHC
60.5
60.5
61.27 61.60 60.30 1,085,000 0 0 0
VHD
14.9
14.9
13.70 14.90 13.50 6,200 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 207,600 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 2,079,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
14
14
15.20 15.20 14 500 0 0 0
VHM
39.7
39.7
39.70 40.10 39.45 9,893,700 0 0 0
VIB
15.6
15.6
15.57 15.69 15.53 4,536,500 0 0 0
VIC
43.0
43.0
42.80 43.05 42.55 2,652,300 0 0 0
VID
4.6
4.6
4.66 4.67 4.65 5,700 0 0 0
VIE
5.6
5.6
6.50 6.50 5.60 400 0 0 0
VIF
16.7
16.7
16.67 16.67 16.67 100 0 0 0
VIG
8
8
8 8.10 7.80 709,700 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 0 0 0 0
VIM
18.1
18.1
17.77 18.05 18.05 300 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
VIP
10.6
10.6
10.79 10.79 10.51 119,600 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
14.4
14.4
14.64 14.76 14.26 23,882,500 0 0 0
VJC
104.2
104.2
105.70 105.70 103.80 816,300 0 0 0
VLA
18
18
18 18 18 1,300 0 0 0
VLB
32.2
32.2
32.27 32.64 32.09 38,500 0 0 0
VLC
16.4
16.4
16.40 16.40 16.20 164,100 0 0 0
VLF
1
1
1.10 1.10 1 28,400 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 6,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.45 7.45 7.27 18,500 0 0 0
VMD
18.2
18.2
18.30 18.53 18.17 62,300 0 0 0
VMG
3.3
3.3
3.40 3.50 3.30 11,200 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VNA
11.5
11.5
11.65 11.65 11.47 2,900 0 0 0
VNB
8.8
8.8
8.70 8.80 8.40 15,400 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 1,000 0 0 0
VND
18.4
18.4
18.69 18.86 18.35 20,885,500 0 0 0
VNE
6.7
6.7
6.75 6.78 6.70 531,700 0 0 0
VNF
7.5
7.5
7.52 7.52 7.42 4,600 0 0 0
VNG
8.1
8.1
8.11 8.17 8.11 3,500 0 0 0
VNH
2.4
2.4
2.40 2.40 2.30 97,400 0 0 0
VNI
8.9
8.9
8.80 8.90 8.80 1,000 0 0 0
VNL
13.3
13.3
13.17 13.31 13.17 15,300 0 0 0
VNM
67.6
67.6
67.03 67.91 66.64 3,729,400 0 0 0
VNP
12
12
12.80 12.80 12 4,600 0 0 0
VNR
22.7
22.7
22.59 22.69 22.30 11,500 0 0 0
VNS
11.8
11.8
11.47 11.82 11.51 32,700 0 0 0
VNT
45.1
45.1
45.10 45.10 45.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VNZ
704.9
704.9
705 710 701.10 1,791 0 0 0
VOC
20.4
20.4
20.68 20.68 20.40 15,200 0 0 0
VOS
11.1
11.1
11.30 11.40 11 1,556,400 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.6
18.6
18.66 18.71 18.33 8,339,400 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 300 0 0 0
VPD
22.6
22.6
22.65 22.65 22.60 17,000 0 0 0
VPG
16.5
16.5
16.24 16.86 15.62 2,409,500 0 0 0
VPH
8.4
8.4
8.44 8.59 8.35 105,400 0 0 0
VPI
46.4
46.4
46.25 46.50 46.25 751,900 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
10.2
10.2
9.50 10.16 9.50 8,500 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.8
12.8
12.77 12.77 12.77 0 0 0 0
VRC
8.3
8.3
8.21 8.30 8.20 7,000 0 0 0
VRE
23.4
23.4
22.80 23.45 22.70 5,574,900 0 0 0
VRG
22.2
22.2
22.16 23.84 22.16 5,800 0 0 0
VSA
18.5
18.5
18.71 18.80 18.53 1,200 0 0 0
VSC
18.4
18.4
18.56 18.56 18.25 639,500 0 0 0
VSE
6.6
6.6
6.50 6.80 6.60 2,300 0 0 0
VSF
36.5
36.5
36.80 36.80 36.50 2,300 0 0 0
VSH
43.4
43.4
42.93 43.40 42.64 1,100 0 0 0
VSI
17.4
17.4
17.44 17.44 17.44 0 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
20.3
20.3
18.45 20.29 18.25 801 0 0 0
VST
2.8
2.8
2.80 3 2.60 37,900 0 0 0
VTA
3.8
3.8
3.80 3.90 3.80 5,400 0 0 0
VTB
9.8
9.8
9.83 9.84 9.80 4,100 0 0 0
VTC
8.3
8.3
8.48 8.48 8.20 803 0 0 0
VTD
7.7
7.7
7.80 7.80 7.60 14,700 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 300 0 0 0
VTH
11.2
11.2
10.90 11.60 10.40 1,200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
29.2
29.2
30.80 30.80 29.02 42,345 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.87 8.89 8.82 83,500 0 0 0
VTP
49
49
48.80 49.60 48.40 570,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
19.80 20 19.40 22,073 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 10,900 0 0 0
VTX
8.9
8.9
9 9 8.90 200 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 105,850 0 0 0
VUA
24.1
24.1
23.90 25 23.10 15,400 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXB
10
10
11 13 10 1,300 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
161.5
161.5
161.47 161.47 161.47 0 0 0 0
WSB
49.0
49.0
48.88 48.97 48.97 100 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 58,300 0 0 0
WTC
14
14
14 14 14 200 0 0 0
X20
8.6
8.6
8.60 8.60 8.60 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XHC
21.8
21.8
25.50 25.50 21.80 100 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
6.8
6.8
6.94 7.03 6.77 7,609 0 0 0
XMD
7.4
7.4
7.20 7.40 7.20 300 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6
6
5.50 6 5.50 1,000 0 0 0
YBM
8.2
8.2
8.37 8.38 8.12 6,700 0 0 0
YEG
10.7
10.7
11.12 11.30 10.63 738,200 0 0 0
YTC
34.3
34.3
30.68 46.44 34.34 3,700 0 0 0
^BB
242.1
242.1
239.36 244.09 238.46 969,131 0 0 0
^BDS
894.3
894.3
891.11 904.43 884.31 6,778,919 0 0 0
^BH
1,101.7
1,101.7
1,109.73 1,113.72 1,094.64 114,292 0 0 0
^BL
2,242.6
2,242.6
2,180.31 2,257.64 2,152.03 10,686,075 0 0 0
^CAOSU
236.2
236.2
236.51 238.37 233.82 344,872 0 0 0
^CBTS
1,750.5
1,750.5
1,771.04 1,782.30 1,739.16 1,112,741 0 0 0
^CK
1,310.7
1,310.7
1,327.11 1,336.51 1,299.41 11,071,909 0 0 0
^CNTT
3,899.5
3,899.5
3,901.08 3,937.53 3,865.23 1,499,406 0 0 0
^CSSK
1,831.7
1,831.7
1,838.81 1,851.66 1,772.51 109,156 0 0 0
^DAUKHI
644.9
644.9
644.30 650.46 640.79 1,782,689 0 0 0
^DNP
796.1
796.1
793.25 808.13 784.83 5,234,450 0 0 0
^DUOCPHAM
3,244.2
3,244.2
3,234.96 3,258.95 3,163.65 785,157 0 0 0
^DVLTAUGT
110.5
110.5
110.73 111.39 109.46 16,340 0 0 0
^DVTVHT
851.6
851.6
847.78 870.60 842.25 340,717 0 0 0
^GELEX
1,106.8
1,106.8
1,102.65 1,121.41 1,087.92 8,335,127 0 0 0
^GIAODUC
939.7
939.7
986.79 990.23 928.36 127,844 0 0 0
^HASTC
231.2
231.2
231.84 233.09 230.12 90,568,306 0 0 0
^HK
656.8
656.8
661.62 664.48 653.67 254,174 0 0 0
^KK
716.3
716.3
713.04 722.12 701.20 3,166,355 0 0 0
^LARGECAP
1,833.7
1,833.7
1,827.97 1,849.30 1,816.04 5,224,347 0 0 0
^LOUIS
308.7
308.7
309.78 313.59 305.28 412,620 0 0 0
^MIDCAP
780.8
780.8
781.70 791.26 770.19 7,106,907 0 0 0
^NANGLUONG
1,008.3
1,008.3
1,004.87 1,017.18 996.80 1,822,035 0 0 0
^NH
1,480.4
1,480.4
1,474.98 1,489.97 1,466.75 4,604,397 0 0 0
^NHUA
978.4
978.4
979.06 986.17 966.38 461,712 0 0 0
^NLN
84.3
84.3
84.89 85.64 83.08 4,876,252 0 0 0
^PHANBON
2,746.5
2,746.5
2,735.11 2,769.57 2,708.34 1,486,929 0 0 0
^SMALLCAP
830.5
830.5
836.59 849.13 823.17 1,441,160 0 0 0
^SPCS
588.2
588.2
588.28 590.28 583.60 101,130 0 0 0
^SXHGD
612.6
612.6
613.12 622.43 604.70 690,258 0 0 0
^SXNHC
1,493.5
1,493.5
1,497.73 1,512.29 1,482.51 1,262,335 0 0 0
^SXPT
1,273.0
1,273.0
1,277.63 1,289.73 1,262.91 385,759 0 0 0
^SXTBMM
193.4
193.4
197.71 198.22 187.91 660,689 0 0 0
^TBD
1,153.6
1,153.6
1,156.92 1,170.91 1,141.16 10,758,846 0 0 0
^TCK
163.5
163.5
164.24 166.21 160.97 447,908 0 0 0
^THEP
2,608.7
2,608.7
2,601.75 2,670.45 2,588.07 47,162,879 0 0 0
^TI
882.6
882.6
884.19 894.55 878.05 1,315,032 0 0 0
^TPDU
1,933.3
1,933.3
1,905.86 1,946.17 1,895.59 3,269,425 0 0 0
^UPCOM
85.7
85.7
85.71 85.93 85.53 52,026,068 0 0 0
^VLXD
3,224.6
3,224.6
3,220.12 3,296.98 3,204.04 43,713,173 0 0 0
^VN30
1,114.9
1,114.9
1,111.71 1,118.81 1,109.67 209,970,600 0 0 0
^VNINDEX
1,124.4
1,124.4
1,122.09 1,127.46 1,119.43 737,605,026 0 0 0
^VTKB
596.5
596.5
599.24 604 589.76 616,534 0 0 0
^XD
964.5
964.5
971.45 982.24 953.14 2,176,168 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |