DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/12/2023

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 15/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.6
29.6
29.63 29.63 29.63 0 0 0 0
AAA
9.3
9.3
9.33 9.48 9.25 1,627,600 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.60 9.70 9.20 1,300 0 0 0
AAS
8.4
8.4
8.50 8.50 8.30 982,212 0 0 0
AAT
4.9
4.9
4.91 4.91 4.80 362,200 0 0 0
AAV
4.2
4.2
4.20 4.30 4.10 240,769 0 0 0
ABB
7.7
7.7
7.70 7.90 7.70 523,464 0 0 0
ABC
13.1
13.1
13.13 13.13 12.46 1,300 0 0 0
ABI
24.8
24.8
24.75 24.75 24.66 5,700 0 0 0
ABR
11.9
11.9
11.51 11.90 11.51 1,200 0 0 0
ABS
5.7
5.7
5.73 5.80 5.71 460,900 0 0 0
ABT
32.7
32.7
32.68 32.68 32.68 0 0 0 0
ABW
10
10
10 10.20 10 272,845 0 0 0
ACB
19.1
19.1
18.90 19.19 18.94 6,189,100 0 0 0
ACC
12.4
12.4
12.35 12.35 12.25 13,000 0 0 0
ACE
34.0
34.0
33.87 33.96 32.47 12,000 0 0 0
ACL
12.0
12.0
12.15 12.15 11.80 15,700 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 317,150 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
64.5
64.5
64.50 64.50 63.20 97,200 0 0 0
ADC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
ADG
23.4
23.4
23.40 23.40 23.25 5,200 0 0 0
ADS
12.4
12.4
12.37 12.64 12.14 273,900 0 0 0
AFX
8.9
8.9
9 9 8.90 14,500 0 0 0
AGF
2.6
2.6
2.50 2.60 2.60 300 0 0 0
AGG
19.7
19.7
19.68 19.76 19.44 476,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.9
22.9
23.04 23.04 22.86 100 0 0 0
AGR
15.9
15.9
15.85 16.20 15.80 1,307,900 0 0 0
AIC
14.4
14.4
14.40 14.90 14.40 4,500 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 6,700 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.20 8.50 8.40 500 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.0
10.0
9.91 10.11 9.81 14,301 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 302,840 0 0 0
ANT
9.4
9.4
9.47 9.47 9.31 49,830 0 0 0
ANV
30.3
30.3
30.55 30.90 30.25 851,000 0 0 0
APF
43.1
43.1
42.91 43.06 43.06 400 0 0 0
APG
10.7
10.7
10.70 10.70 10.45 340,600 0 0 0
APH
7.5
7.5
7.58 7.59 7.45 532,500 0 0 0
API
5.8
5.8
5.90 5.90 5.80 278,639 0 0 0
APP
4.7
4.7
4.60 4.70 4.60 200 0 0 0
APS
6.8
6.8
6.80 6.90 6.80 543,428 0 0 0
APT
2.5
2.5
2.90 2.90 2.50 100 0 0 0
ARM
36.0
36.0
36.03 36.03 36.03 0 0 0 0
ASG
19.8
19.8
19.82 19.82 19.82 0 0 0 0
ASM
9.1
9.1
9.05 9.23 8.64 2,422,200 0 0 0
ASP
5.1
5.1
5.05 5.09 5.04 42,700 0 0 0
AST
49.5
49.5
49.51 49.51 49.02 400 0 0 0
ATA
1.2
1.2
1.30 1.30 1.20 7,800 0 0 0
ATB
0.5
0.5
0.40 0.50 0.40 64,713 0 0 0
ATG
2.5
2.5
2.40 2.50 2.30 12,600 0 0 0
ATS
18.8
18.8
17.20 18.80 17.20 300 0 0 0
AVC
50.4
50.4
51.05 51.05 49.09 700 0 0 0
BAB
11.8
11.8
11.91 11.91 11.63 5,800 0 0 0
BAF
17.9
17.9
17.82 18.00 17.65 2,328,500 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
41.9
41.9
41.97 42.06 41.50 7,600 0 0 0
BBC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
BBS
10.1
10.1
10.01 10.10 10.10 100 0 0 0
BBT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BCA
6.7
6.7
6 6.70 6 108,800 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.30 9.40 9.20 120,381 0 0 0
BCE
5.7
5.7
5.70 5.76 5.67 2,900 0 0 0
BCF
27.2
27.2
27.19 27.19 27.19 4,000 0 0 0
BCG
8.1
8.1
8.16 8.27 8.09 4,298,900 0 0 0
BCM
62
62
63.70 63.70 62 411,900 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.5
8.5
9.50 9.50 8.50 400 0 0 0
BCR
8.7
8.7
9.32 9.42 8.64 1,140,487 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
25.9
25.9
25.89 25.89 25.89 1,500 0 0 0
BDT
13.2
13.2
13.26 13.26 12.97 24,200 0 0 0
BDW
19.3
19.3
19.32 19.32 19.32 2,300 0 0 0
BED
21.6
21.6
21.56 21.56 21.56 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
22.8
22.8
23.06 23.15 22.50 142,500 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.2
13.2
13.17 13.17 13.17 0 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
16
16
16 16 16 500 0 0 0
BHN
37.4
37.4
37.37 37.42 37.37 400 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
24.0
24.0
24.37 24.37 24.04 6,800 0 0 0
BID
41.5
41.5
41.60 41.70 41.25 562,000 0 0 0
BIG
8.8
8.8
9.20 9.90 8.60 545,400 0 0 0
BKC
6.8
6.8
7 7 6.80 2,100 0 0 0
BKG
4.2
4.2
4.32 4.32 4.23 22,900 0 0 0
BLI
11.4
11.4
10.40 11.40 10.50 4,500 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.1
29.1
29.07 29.07 29.07 100 0 0 0
BMC
13.9
13.9
14.01 14.10 13.86 47,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 10 0 0 0
BMF
7.9
7.9
7.90 8.10 7.90 6,300 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.4
20.4
20.50 20.65 20.41 69,100 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
84.5
84.5
85.39 85.49 84.54 82,000 0 0 0
BMS
10.3
10.3
10.18 10.45 10.18 67,100 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.3
10.3
10.30 10.40 10.20 29,200 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
3 3 2.90 349,500 0 0 0
BPC
9.2
9.2
8.43 9.21 7.94 2,300 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
11.1
11.1
10.60 11.06 10.60 600 0 0 0
BRR
16.0
16.0
15.99 15.99 15.99 100 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.1
18.1
18.10 18.10 18 3,500 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
12.3
12.3
12.40 12.40 12.30 8,100 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
41.1
41.1
40.77 41.82 40.45 445,100 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.8
18.8
18.18 18.83 18.83 100 0 0 0
BSR
18.5
18.5
18.40 18.60 18.40 4,157,732 0 0 0
BST
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
23.0
23.0
23.04 23.04 23.04 0 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
3.5
3.5
3.60 3.60 3.50 11,700 0 0 0
BTP
13.4
13.4
13.36 13.61 13.40 152,300 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 2,100 0 0 0
BTT
27.6
27.6
28.59 28.59 27.64 100 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 100 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
9.5
9.5
9.45 9.64 9.45 128,741 0 0 0
BVG
2.3
2.3
2.20 2.30 2.20 24,600 0 0 0
BVH
39.5
39.5
40.15 40.20 39.50 533,600 0 0 0
BVL
9.8
9.8
9.78 9.78 9.78 6,001 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25.1
25.1
25 25.50 25 156,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
36.4
36.4
36.49 36.49 36.18 59,600 0 0 0
BWS
24.6
24.6
25.02 25.02 24.58 2,000 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12.4
12.4
12.40 12.40 12.40 0 0 0 0
C22
16.3
16.3
13.97 16.30 16.30 1,000 0 0 0
C32
16.8
16.8
16.80 16.85 16.75 6,200 0 0 0
C47
6.7
6.7
6.80 6.88 6.60 151,800 0 0 0
C4G
11.9
11.9
12 12 11.80 1,221,288 0 0 0
C69
7
7
7.10 7.10 6.70 253,462 0 0 0
C92
3
3
2.90 3 3 100 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 11,475 0 0 0
CAG
7.0
7.0
7.17 7.17 6.87 4,100 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.0
49.0
48.99 48.99 48.74 12,000 0 0 0
CAR
20.0
20.0
19.76 19.99 19.70 2,300 0 0 0
CAT
14.8
14.8
14.83 14.92 14.83 900 0 0 0
CAV
63.1
63.1
63.35 63.35 63.07 1,800 0 0 0
CBI
6.5
6.5
6.20 6.50 6.20 800 0 0 0
CBS
28.4
28.4
28.60 28.80 27.60 2,400 0 0 0
CC1
16.6
16.6
16.50 16.70 16 19,100 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 200 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
20.3
20.3
19.23 20.56 19.94 400 0 0 0
CCL
7.4
7.4
7.28 7.43 7.20 193,500 0 0 0
CCM
30.5
30.5
30.49 30.49 30.49 200 0 0 0
CCP
24
24
24 24 24 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 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
19.9
19.9
19.90 20 19.80 638,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.4
25.4
26.63 26.63 25.38 100 0 0 0
CDO
1
1
1 1 0.80 195,900 0 0 0
CDP
10.1
10.1
10.06 10.06 10.06 0 0 0 0
CDR
4.8
4.8
5.90 5.90 4.80 200 0 0 0
CE1
11.5
11.5
10 11.50 11.50 1,000 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.80 5.80 5.70 423,100 0 0 0
CEO
21.7
21.7
21.24 22 20.95 15,055,063 0 0 0
CET
6
6
6 6 6 600 0 0 0
CFV
24
24
24 24 24 200 0 0 0
CGV
2.5
2.5
2.50 2.50 2.50 7,800 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
23.2
23.2
23.04 23.22 23.04 21,800 0 0 0
CHS
9.0
9.0
9.12 9.12 9.02 2,200 0 0 0
CI5
7
7
7 7 7 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 5,000 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.7
6.7
6.88 6.95 6.66 96,600 0 0 0
CII
16.0
16.0
16.11 16.25 15.97 5,627,500 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 0 0 0 0
CKD
23.2
23.2
23.10 23.20 23.20 5,300 0 0 0
CKG
21.9
21.9
22.05 22.35 21.70 42,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.3
34.3
34.28 34.28 34.28 400 0 0 0
CLH
23.1
23.1
22.85 23.13 22.38 2,900 0 0 0
CLL
33.5
33.5
33.36 33.45 33.36 3,800 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 0 0 0 0
CLW
35.7
35.7
35.67 35.67 35.67 0 0 0 0
CLX
13.3
13.3
13.27 13.37 13.18 52,000 0 0 0
CMC
6.1
6.1
5.60 6.10 5.60 3,300 0 0 0
CMD
17.8
17.8
17.42 17.77 17.42 3,400 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 0 0 0 0
CMG
39
39
38.90 39 38.60 326,000 0 0 0
CMI
1.7
1.7
1.70 1.80 1.70 6,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
7.40 7.40 6.50 4,500 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
19.6
19.6
17.90 19.60 18 299,100 0 0 0
CMT
22.3
22.3
22.68 22.68 19.60 29,500 0 0 0
CMV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.7
8.7
8.72 8.80 8.68 379,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.0
29.0
28.91 29.00 29.00 3,900 0 0 0
CNG
27.8
27.8
27.80 27.80 27 56,700 0 0 0
CNT
19.0
19.0
17.47 18.97 17.47 15,400 0 0 0
COM
28.1
28.1
28.90 28.90 28.13 100 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CPC
15.5
15.5
14.70 15.52 15.52 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.5
2.5
2.80 3.20 2.50 3,600 0 0 0
CQN
28.7
28.7
28.75 28.75 28.75 202 0 0 0
CQT
9.3
9.3
9.28 9.28 9.28 1,000 0 0 0
CRC
5.7
5.7
5.69 5.74 5.56 12,100 0 0 0
CRE
8.2
8.2
8.17 8.22 8.01 634,300 0 0 0
CSC
24.1
24.1
24.33 24.33 24 23,451 0 0 0
CSI
29.6
29.6
30 30.30 29 37,900 0 0 0
CSM
11.7
11.7
11.42 11.72 11.42 1,900 0 0 0
CST
15.6
15.6
15.72 15.72 15.54 26,988 0 0 0
CSV
15.5
15.5
15.58 15.79 15.46 227,600 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
18.73 18.73 18.73 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
62
62
62.10 62.80 61.30 984,500 0 0 0
CTF
31.2
31.2
31.05 31.20 30.60 975,900 0 0 0
CTG
26.7
26.7
26.75 26.85 26.35 3,969,300 0 0 0
CTI
14.3
14.3
14.50 14.50 14.30 205,600 0 0 0
CTP
4.4
4.4
4.50 4.50 4.30 26,300 0 0 0
CTR
85.7
85.7
86.72 86.91 85.74 279,300 0 0 0
CTS
27
27
26.85 27.50 26.80 1,026,100 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.30 3.40 3.20 139,959 0 0 0
CVT
32.8
32.8
32.80 32.80 32.80 0 0 0 0
CX8
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
12.90 12.90 12.90 0 0 0 0
D2D
24.9
24.9
25 25.10 24 29,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.60 18.60 18.14 2,000 0 0 0
DAE
13.4
13.4
12.80 13.36 13.36 100 0 0 0
DAG
3.2
3.2
3.22 3.25 3.17 214,700 0 0 0
DAH
4.3
4.3
4.36 4.41 4.32 142,300 0 0 0
DAN
29
29
29 29 29 1,200 0 0 0
DAS
15.5
15.5
16.62 16.62 15.52 2,000 0 0 0
DAT
8.4
8.4
8.36 8.41 8.36 500 0 0 0
DBC
21.9
21.9
21.51 22.02 21.34 7,002,800 0 0 0
DBD
44.7
44.7
44.80 44.80 43.36 92,400 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DC1
6.3
6.3
6.60 6.60 6.30 1,000 0 0 0
DC2
4.6
4.6
4.60 4.60 4.60 3,500 0 0 0
DC4
7.7
7.7
8.15 8.15 7.58 549,700 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
22.4
22.4
22.50 22.60 22.30 97,400 0 0 0
DCM
29.9
29.9
30.27 30.56 29.89 2,120,400 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 2,100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 38 0 0 0
DDG
5.9
5.9
5.90 6 5.80 602,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1
1
1.10 1.10 1 1,000 0 0 0
DDN
8.1
8.1
7.90 8.10 7.90 200 0 0 0
DDV
9.3
9.3
9.22 9.51 9.22 587,000 0 0 0
DFC
15.4
15.4
17.27 17.27 15.43 1,100 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
90.3
90.3
91.96 91.96 90.32 2,658,600 0 0 0
DGT
5
5
5.10 5.10 4.90 422,014 0 0 0
DGW
38.7
38.7
37.99 38.98 37.61 1,006,000 0 0 0
DHA
47.0
47.0
47.44 47.78 46.87 47,800 0 0 0
DHB
8.1
8.1
7.10 8.10 7.10 51,800 0 0 0
DHC
36.6
36.6
36.55 36.99 36.06 267,400 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,000 0 0 0
DHG
94.0
94.0
93.88 94.17 93.60 6,400 0 0 0
DHM
7.6
7.6
7.62 7.70 7.36 4,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.28 10.28 0 0 0 0
DHT
21.7
21.7
22.04 22.04 20.38 127,500 0 0 0
DIC
1.2
1.2
1.40 1.40 1.20 336,000 0 0 0
DID
3.9
3.9
3.90 4 3.90 3,000 0 0 0
DIG
25.2
25.2
25.10 25.85 24.80 18,783,500 0 0 0
DIH
21.7
21.7
21.83 21.83 21.30 6,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.40 4.40 4.20 240,275 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.4
2.4
2.39 2.45 2.39 1,903,800 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
11.6
11.6
11.65 11.65 11.65 0 0 0 0
DMC
54.4
54.4
54.39 54.48 54.39 1,100 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 1,600 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.3
34.3
34.28 34.28 34.28 0 0 0 0
DND
13
13
13 13 13 100 0 0 0
DNE
8.4
8.4
8.55 8.55 8.36 500 0 0 0
DNH
49.9
49.9
49.88 49.88 49.88 0 0 0 0
DNL
29.7
29.7
28.76 29.72 27.42 600 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.2
22.2
22.20 22.20 22.20 2,500 0 0 0
DNT
30.3
30.3
30.25 30.25 30.25 0 0 0 0
DNW
26.6
26.6
26.58 26.58 26.58 200 0 0 0
DOC
7.8
7.8
7.57 7.76 7.57 600 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
31.7
31.7
33.48 33.48 30.88 5,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.0
62.0
62.60 62.60 62.02 1,300 0 0 0
DPG
37.6
37.6
37.55 37.99 37.35 421,100 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.0
31.0
31.46 31.70 31.04 1,538,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
29.3
29.3
29.60 29.70 29.30 81,300 0 0 0
DQC
15.3
15.3
15.30 15.30 15.10 12,300 0 0 0
DRC
22.9
22.9
22.22 22.99 22.17 457,700 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
5.0
5.0
4.95 5.05 4.92 942,000 0 0 0
DRI
6.5
6.5
6.64 6.64 6.54 76,700 0 0 0
DRL
61.2
61.2
61.16 61.16 61.16 100 0 0 0
DS3
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DSC
19.8
19.8
18.70 19.80 18.50 568,200 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
52.2
52.2
51.96 52.24 51.78 21,100 0 0 0
DSP
15.6
15.6
15.50 17.60 14 3,700 0 0 0
DST
3.9
3.9
3.80 3.90 3.80 45,900 0 0 0
DTA
5.3
5.3
5.26 5.39 5.25 5,600 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.6
4.6
4.40 4.60 4.40 11,400 0 0 0
DTD
21.4
21.4
21.39 21.83 21.04 762,200 0 0 0
DTE
4
4
3 4 3 300 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3
3
3 3.10 3 11,500 0 0 0
DTK
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTL
16.2
16.2
16.20 16.20 16.20 200 0 0 0
DTP
139.8
139.8
139.79 139.79 139.79 100 0 0 0
DTT
22.1
22.1
22.06 22.06 22.06 0 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
13
13
13.50 13.60 13 1,700 0 0 0
DVG
3.2
3.2
3.20 3.20 3.10 132,501 0 0 0
DVM
9.9
9.9
10.17 10.17 9.83 1,065,500 0 0 0
DVN
18.5
18.5
17.72 18.50 17.62 30,200 0 0 0
DVP
59.0
59.0
59.94 59.94 59.04 11,400 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DXG
18.7
18.7
18.25 18.95 18.25 11,372,200 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
11.96 12.15 11.86 285,300 0 0 0
DXS
7.5
7.5
7.40 7.58 7.34 1,596,800 0 0 0
DXV
4.7
4.7
4.70 4.70 4.38 21,000 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 4,500 0 0 0
E29
4.3
4.3
4.30 4.30 4.30 2,100 0 0 0
EBS
10.4
10.4
10.75 10.75 9.82 2,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.60 1.80 1.50 14,100 0 0 0
EIB
18.3
18.3
18.50 18.65 18.25 13,808,600 0 0 0
EIC
23.3
23.3
23.74 23.74 22.97 2,100 0 0 0
EID
19.7
19.7
19.72 19.72 19.34 2,500 0 0 0
EIN
3.4
3.4
3.70 3.90 3.40 26,108 0 0 0
ELC
18.8
18.8
19.15 19.25 18.80 291,600 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
19.4
19.4
19.35 19.35 19.35 1 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.3
14.3
14.18 14.42 14.18 40,100 0 0 0
EVF
16
16
15.80 16.20 15.65 4,328,700 0 0 0
EVG
5.4
5.4
5.38 5.48 5.29 2,044,900 0 0 0
EVS
8.2
8.2
8.20 8.40 8.10 204,100 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
4.94 4.94 4.70 134,600 0 0 0
FCN
14.1
14.1
14.35 14.50 14.00 1,271,300 0 0 0
FCS
6.8
6.8
6.80 7.30 6.80 400 0 0 0
FDC
17
17
17 17 15.90 300 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
FIC
14.1
14.1
13.54 14.11 14.11 200 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 46,100 0 0 0
FIR
20.4
20.4
20.40 20.40 19.90 730,800 0 0 0
FIT
4.4
4.4
4.48 4.49 4.39 1,779,200 0 0 0
FMC
43.2
43.2
43.21 43.30 42.77 18,300 0 0 0
FOC
66.3
66.3
67.23 67.82 66.26 800 0 0 0
FOX
49.3
49.3
49.72 49.92 48.95 5,890 0 0 0
FPT
83.1
83.1
83.08 83.17 82.05 1,474,300 0 0 0
FRC
23
23
23 23 23 200 0 0 0
FRT
100.8
100.8
100 100.80 98.60 222,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
33.5
33.5
33.50 33.50 33.50 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 268,822 0 0 0
FTS
30.1
30.1
29.75 30.42 29.61 1,054,400 0 0 0
G36
7.1
7.1
7.10 7.20 7 184,345 0 0 0
GAS
69.2
69.2
69.98 69.98 69.16 806,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 500 0 0 0
GDA
23.5
23.5
23.20 23.80 22.20 48,400 0 0 0
GDT
21.5
21.5
21.45 21.49 21.40 13,100 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
25.6
25.6
26.12 26.12 25.64 6,300 0 0 0
GEG
12.5
12.5
12.48 12.57 12.38 275,000 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.3
22.3
22.35 22.70 22.15 15,551,800 0 0 0
GGG
2.2
2.2
2.50 2.50 2.20 2,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.2
26.2
26.50 26.50 26.10 10,900 0 0 0
GIC
13.3
13.3
13.16 13.53 13.16 800 0 0 0
GIL
25.0
25.0
25 25.30 24.90 235,500 0 0 0
GKM
32.4
32.4
32.20 32.40 30.30 480,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 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
8.0
8.0
7.91 8.03 7.88 2,600 0 0 0
GMD
66.2
66.2
66.41 66.61 65.34 697,900 0 0 0
GMH
8.9
8.9
8.66 8.87 8.66 4,900 0 0 0
GMX
17.6
17.6
17.39 17.58 17.58 200 0 0 0
GND
26.5
26.5
26.54 26.54 26.54 0 0 0 0
GPC
2.9
2.9
2.90 2.90 2.90 19,900 0 0 0
GSM
17.2
17.2
14.58 17.24 14.58 3,100 0 0 0
GSP
10.4
10.4
10.32 10.36 10.27 44,800 0 0 0
GTA
14.6
14.6
14.64 14.64 14.64 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.9
19.9
19.85 20.10 19.65 961,600 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
14.8
14.8
17.50 17.50 14.80 1,701 0 0 0
HAG
13.1
13.1
13.45 13.70 12.80 33,878,700 0 0 0
HAH
31.0
31.0
31.13 31.48 30.70 1,428,900 0 0 0
HAM
26.0
26.0
26.03 26.03 26.03 1,000 0 0 0
HAN
10.4
10.4
10.50 10.50 10.40 700 0 0 0
HAP
4.9
4.9
4.99 4.99 4.85 148,500 0 0 0
HAR
4.1
4.1
4.17 4.23 4.06 664,600 0 0 0
HAS
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HAT
39.5
39.5
39.50 39.50 39.50 400 0 0 0
HAX
12.1
12.1
11.95 12.17 11.83 292,800 0 0 0
HBC
7.6
7.6
7.50 7.66 7.45 414,200 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.8
6.8
6.83 6.83 6.67 12,300 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
10
10 10.10 10 4,600 0 0 0
HCD
7.9
7.9
7.85 7.90 7.65 698,600 0 0 0
HCI
10
10
10 10 10 100 0 0 0
HCM
21.5
21.5
20.96 21.51 20.86 5,960,600 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28.2
28.2
28.60 28.60 28 2,600 0 0 0
HD6
19.3
19.3
19.30 19.50 19.20 28,600 0 0 0
HD8
7.6
7.6
7.58 7.58 7.58 700 0 0 0
HDA
5
5
5 5 5 100 0 0 0
HDB
18.2
18.2
18.15 18.30 18.06 7,306,900 0 0 0
HDC
25.9
25.9
25.82 26.39 25.66 1,885,500 0 0 0
HDG
24.9
24.9
24.98 25.34 24.53 1,285,500 0 0 0
HDM
26.6
26.6
26.19 26.89 26.19 23,700 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 1,000 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 600 0 0 0
HEJ
11.4
11.4
11.30 11.40 11.30 1,400 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.69 8.69 8.69 100 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HFX
1.6
1.6
1.50 1.60 1.20 342,200 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
9.8
9.8
9.77 9.95 9.67 159,700 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 3.46 3.31 3,393,700 0 0 0
HHV
14.4
14.4
14.33 14.67 14.24 4,990,300 0 0 0
HID
3.2
3.2
3.14 3.18 3.10 186,900 0 0 0
HIG
8
8
7.90 8 8 200 0 0 0
HII
5.3
5.3
5.34 5.34 5.26 50,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
6 6 6 1 0 0 0
HJS
32.4
32.4
31.51 32.37 32.37 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.50 98,300 0 0 0
HKT
4
4
4 4 4 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HLD
25.9
25.9
26 26 25.50 9,100 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
9.5
9.5
9.31 9.49 9.31 30,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.3
11.3
12.40 12.40 11.30 6,000 0 0 0
HMR
8.1
8.1
8.14 8.14 8.14 100 0 0 0
HMS
31.5
31.5
32 32 31.50 1,700 0 0 0
HNB
12.4
12.4
12.37 12.37 12.37 0 0 0 0
HND
13.4
13.4
13.36 13.45 13.36 1,800 0 0 0
HNF
21
21
21.60 21.60 21 200 0 0 0
HNG
3.6
3.6
3.88 3.92 3.62 3,180,500 0 0 0
HNI
20.0
20.0
19.91 20.01 19.91 1,400 0 0 0
HNM
9.3
9.3
9.30 9.30 9.20 10,600 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
5
4.90 5 4.90 2,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
21.7
21.7
22.82 22.92 21.19 19,500 0 0 0
HPG
24.4
24.4
24.59 24.73 24.32 34,686,700 0 0 0
HPH
9.5
9.5
9.50 9.50 9.50 400 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 1 0 0 0
HPP
62.4
62.4
62.41 62.41 62.41 0 0 0 0
HPT
12
12
12.80 12.80 12 3,600 0 0 0
HPW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.4
4.4
4.15 4.44 4.25 29,485,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.7
48.7
48.70 48.70 48.70 0 0 0 0
HRT
7
7
7 7 6.80 3,100 0 0 0
HSA
30.3
30.3
30.30 30.50 29.90 10,000 0 0 0
HSG
20.3
20.3
20.46 20.75 20.12 9,144,000 0 0 0
HSI
1.2
1.2
1.10 1.20 1.20 7,600 0 0 0
HSL
8.8
8.8
8.72 8.81 8.67 132,700 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 1 0 0 0
HSV
8
8
8.30 8.50 7.60 477,568 0 0 0
HT1
12.1
12.1
12.10 12.25 11.85 585,700 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 100 0 0 0
HTE
4.3
4.3
4.30 4.30 4 4,300 0 0 0
HTG
30.4
30.4
30.35 30.44 30.13 45,500 0 0 0
HTI
15.2
15.2
15.03 15.17 15.12 200 0 0 0
HTL
9.6
9.6
9.58 9.94 9.58 10,100 0 0 0
HTM
12.5
12.5
14.20 14.20 11.80 13,400 0 0 0
HTN
15.9
15.9
15.75 16.10 15.75 557,100 0 0 0
HTP
13
13
13 13 13 545,100 0 0 0
HTT
1.1
1.1
1.20 1.20 1 323,100 0 0 0
HTV
9.2
9.2
9.16 9.21 9.19 3,000 0 0 0
HU1
6.7
6.7
6.68 6.68 6.68 100 0 0 0
HU4
12.5
12.5
12.60 12.80 12 45,700 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HUB
14.9
14.9
14.95 15.04 14.95 39,300 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.5
19.5
19.90 19.90 19.40 6,964,325 0 0 0
HVA
4.3
4.3
4.10 4.30 3.90 2,100 0 0 0
HVH
5.5
5.5
5.56 5.57 5.49 131,600 0 0 0
HVN
10.9
10.9
10.95 10.95 10.85 317,500 0 0 0
HVT
46.4
46.4
45.47 46.42 46.42 200 0 0 0
HVX
3.0
3.0
3.02 3.02 2.97 9,900 0 0 0
HWS
13.0
13.0
13.10 13.10 12.92 5,000 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
2.3
2.3
2.30 2.40 2.30 5,900 0 0 0
ICG
7.4
7.4
7.20 7.40 7.20 2,200 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
43.6
43.6
43.00 45.61 43.48 2,300 0 0 0
ICT
10.9
10.9
10.90 10.95 10.90 2,800 0 0 0
IDC
47.5
47.5
48.18 48.37 47.52 2,603,069 0 0 0
IDI
9.8
9.8
9.75 9.96 9.67 1,857,900 0 0 0
IDJ
6.3
6.3
6.20 6.40 6.20 1,241,691 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.8
31.8
31.87 32.04 31.36 8,300 0 0 0
IFS
26.0
26.0
25.55 26.76 25.55 12,300 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.6
12.6
12.65 12.83 12.47 1,539,500 0 0 0
ILA
3.9
3.9
4 4 3.90 50,401 0 0 0
ILB
26.9
26.9
26.48 26.90 26.85 200 0 0 0
ILC
6.6
6.6
7.30 7.30 6.60 400 0 0 0
ILS
11.7
11.7
11.70 11.70 11.70 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.0
26.0
25.82 26.04 25.77 16,100 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
42.2
42.2
41.77 42.34 41.01 3,440 0 0 0
IPA
15.3
15.3
15.10 15.60 15.10 204,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
2.6
2.6
2.40 2.60 2.20 200 0 0 0
ISH
21.1
21.1
20.73 21.12 20.73 2,700 0 0 0
IST
28.7
28.7
28.68 28.68 28.68 100 0 0 0
ITA
7.2
7.2
7.10 7.25 7.04 6,302,100 0 0 0
ITC
10.1
10.1
10 10.15 10 131,000 0 0 0
ITD
9.7
9.7
9.96 9.96 9.70 21,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 41,400 0 0 0
ITS
3.7
3.7
3.80 3.80 3.60 14,500 0 0 0
IVS
10.2
10.2
10.10 10.20 10 37,500 0 0 0
JOS
1.3
1.3
1.30 1.30 1.20 4,100 0 0 0
JVC
3.4
3.4
3.43 3.44 3.36 385,800 0 0 0
KBC
30.7
30.7
31 31.30 30.70 6,586,200 0 0 0
KCB
7.0
7.0
6.63 7.01 6.63 3,500 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 100 0 0 0
KDC
56.3
56.3
57.00 57.18 56.28 1,110,400 0 0 0
KDH
30.4
30.4
30.65 30.65 30.10 1,320,500 0 0 0
KDM
18.9
18.9
18.32 18.88 18.04 50,500 0 0 0
KGM
6.9
6.9
6.85 7.04 6.85 9,800 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.2
6.2
6.22 6.25 6.15 3,164,800 0 0 0
KHP
8.6
8.6
8.61 8.62 8.57 34,000 0 0 0
KHS
9.8
9.8
9 9.80 8.90 4,400 0 0 0
KHW
16.5
16.5
16.51 16.51 16.51 100 0 0 0
KKC
5.8
5.8
6.30 6.30 5.80 100 0 0 0
KLB
11.6
11.6
11.50 11.60 11.50 2,100 0 0 0
KMR
3.5
3.5
3.52 3.52 3.47 6,600 0 0 0
KMT
7.7
7.7
7.54 7.73 7.73 100 0 0 0
KOS
39.3
39.3
39.15 39.40 39.15 323,700 0 0 0
KPF
5.4
5.4
5.67 5.67 5.43 564,900 0 0 0
KSB
21.7
21.7
22.09 22.13 21.62 805,500 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 4,300 0 0 0
KSF
41.3
41.3
41.40 41.40 41.20 23,100 0 0 0
KSH
0.5
0.5
0.60 0.60 0.50 268,419 0 0 0
KSQ
2
2
2 2.10 2 48,100 0 0 0
KST
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
22.4
22.4
22.43 22.43 22.43 0 0 0 0
KTS
48.5
48.5
48.80 49 48.50 900 0 0 0
KTT
2.7
2.7
2.90 2.90 2.70 5,700 0 0 0
L10
19.5
19.5
20.92 20.92 19.54 200 0 0 0
L12
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
L14
44.2
44.2
44.35 44.94 43.75 260,900 0 0 0
L18
36.5
36.5
36.43 36.52 36.04 20,000 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.30 3.10 4,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.9
11.9
11.85 12.21 11.17 3,300 0 0 0
LAI
21.5
21.5
21.50 21.50 21 4,000 0 0 0
LAS
13.8
13.8
14.12 14.22 13.54 907,400 0 0 0
LAW
24.1
24.1
24.10 24.10 24.10 200 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
19.2
19.2
19 19.20 16.20 12,700 0 0 0
LBM
22.8
22.8
22.47 22.93 22.84 300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.50 11.59 11.35 4,009,100 0 0 0
LCM
2.6
2.6
2.70 2.70 2.50 430,800 0 0 0
LDG
2.9
2.9
2.91 2.93 2.86 3,805,400 0 0 0
LDP
11.8
11.8
13 13 11.80 61,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.12 6.20 6.11 400 0 0 0
LGC
57.9
57.9
57.88 57.88 57.88 0 0 0 0
LGL
4.1
4.1
4.09 4.11 4.01 89,300 0 0 0
LGM
15
15
15.10 15.10 15 1,000 0 0 0
LHC
50.3
50.3
49.38 50.34 49.38 9,500 0 0 0
LHG
28.9
28.9
28.61 29.18 28.37 72,300 0 0 0
LIC
15
15
14.90 17.20 15 2,600 0 0 0
LIG
4.4
4.4
4.30 4.40 4.20 634,986 0 0 0
LIX
23.9
23.9
23.84 23.88 23.84 500 0 0 0
LLM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.43 13.43 13.43 500 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
3
3
2.90 3 2.90 268,350 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
0.90 1 0.90 2,082 0 0 0
LPB
15.7
15.7
15.65 15.90 15.65 1,608,400 0 0 0
LPT
6.6
6.6
6.60 6.60 6.50 4,100 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 500 0 0 0
LSG
10
10
10 10.50 9.50 15,986 0 0 0
LSS
10.1
10.1
10.33 10.42 10.14 451,000 0 0 0
LTC
4
4
3.60 4.20 4 300 0 0 0
LTG
24.9
24.9
25.20 25.20 24.70 221,736 0 0 0
M10
17.9
17.9
17.14 17.88 17.14 3,800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
15.8
15.8
15.20 15.80 15.10 28,611 0 0 0
MAS
28.7
28.7
26.10 28.70 28.70 200 0 0 0
MBB
17.7
17.7
17.66 17.81 17.61 5,540,900 0 0 0
MBG
4.2
4.2
4.30 4.30 4.20 209,512 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.35 19.19 18.35 5,123,900 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.59 7.59 7.50 500 0 0 0
MCH
83.6
83.6
83.58 84.94 80.94 27,200 0 0 0
MCM
36.0
36.0
35.98 36.08 35.88 10,652 0 0 0
MCO
5.2
5.2
5.50 5.50 5.10 38,100 0 0 0
MCP
33.8
33.8
33 33.80 33.80 300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.34 0 0 0 0
MDF
11.5
11.5
11.80 11.80 11.50 200 0 0 0
MDG
12.5
12.5
12.85 12.85 12.50 300 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
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 24.80 24.50 2,700 0 0 0
MGC
4.4
4.4
4.44 4.44 4.34 6,900 0 0 0
MGG
26.4
26.4
29.90 32 26.40 1,300 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
33.6
33.6
34.37 34.37 33.41 800 0 0 0
MHC
9.4
9.4
9.45 9.46 9.13 168,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
13.80 15.60 14 1,900 0 0 0
MIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MIG
16.6
16.6
16.33 16.71 16.33 28,900 0 0 0
MKP
26.0
26.0
25.99 25.99 25.99 500 0 0 0
MKV
10.3
10.3
10.30 10.30 10.30 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.2
11.2
11.20 11.20 11.20 300 0 0 0
MML
28
28
30 32.50 27.70 46,700 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
17.1
17.1
17.40 17.50 17.10 26,800 0 0 0
MPT
0.5
0.5
0.60 0.60 0.50 52,300 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
MRF
28.5
28.5
28.53 28.53 28.53 0 0 0 0
MSB
9.8
9.8
9.85 9.85 9.73 2,158,900 0 0 0
MSH
36
36
36.60 36.60 36 103,100 0 0 0
MSN
63
63
65 65 63 4,208,100 0 0 0
MSR
14.5
14.5
14.50 14.70 14.40 118,600 0 0 0
MST
5.2
5.2
5.10 5.30 5.10 680,300 0 0 0
MTA
3.7
3.7
3.60 3.70 3.40 63,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.70 4.70 4.60 8,000 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
MVB
19.7
19.7
18.80 19.74 19.74 100 0 0 0
MVC
12.7
12.7
12.50 12.70 12.50 171,900 0 0 0
MVN
21
21
21 21 21 0 0 0 0
MWG
40.4
40.4
41.27 41.27 40.18 9,350,200 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.7
13.7
13.77 13.77 13.59 48,600 0 0 0
NAG
8.8
8.8
8.90 9 8.70 52,600 0 0 0
NAP
11.3
11.3
10.40 11.35 9.45 300 0 0 0
NAS
20.2
20.2
19.20 22 20.20 5,700 0 0 0
NAU
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NAV
13.5
13.5
13.16 13.46 13.46 2,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.4
20.4
21 21.15 20.40 88,800 0 0 0
NBC
10.8
10.8
10.90 10.99 10.80 108,201 0 0 0
NBE
11.3
11.3
11.03 11.31 10.20 13,400 0 0 0
NBP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 600 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
15.6
15.6
15.80 15.80 15.30 38,351 0 0 0
NCT
83.6
83.6
82.96 83.63 82.96 3,700 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 0 0 0 0
NDN
9.8
9.8
9.80 9.80 9.60 100,300 0 0 0
NDP
20.7
20.7
20.66 20.66 20.66 0 0 0 0
NDT
6.8
6.8
6.80 6.80 6.80 200 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.30 3,315 0 0 0
NED
4.8
4.8
4.80 4.80 4.60 128,500 0 0 0
NET
58.3
58.3
58.41 58.41 57.46 300 0 0 0
NFC
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NGC
1.9
1.9
2.20 2.20 1.90 400 0 0 0
NHA
16.8
16.8
16.90 17.20 16.50 122,700 0 0 0
NHC
28
28
25.50 28 28 300 0 0 0
NHH
18.5
18.5
18.20 18.88 18.25 916,700 0 0 0
NHT
11.8
11.8
11.80 11.80 11.80 7,300 0 0 0
NHV
1
1
1 1 0.90 25,700 0 0 0
NJC
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
NKG
23.3
23.3
22.80 23.35 22.65 7,260,700 0 0 0
NLG
35.3
35.3
35.45 35.89 34.60 2,020,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
19.22 19.22 18.78 8,500 0 0 0
NNT
32.0
32.0
32.04 32.04 32.04 100 0 0 0
NO1
11.3
11.3
11 11.25 11 330,800 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
4.5
4.5
4.40 4.70 4.40 372,266 0 0 0
NSC
66.6
66.6
66.31 67.35 66.59 12,900 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 5,300 0 0 0
NSL
21.6
21.6
21.59 21.59 21.59 100 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
23.4
23.4
23.45 23.79 23.45 311,300 0 0 0
NTC
184.3
184.3
187 189.40 184.20 8,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.5
52.5
52.53 52.53 52.53 0 0 0 0
NTL
13.0
13.0
13.31 13.55 12.88 483,900 0 0 0
NTP
32.3
32.3
32.62 33.07 29.49 32,800 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 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
10.3
10.3
10.30 10.40 10 272,800 0 0 0
NVL
16.9
16.9
16.30 17.10 15.80 38,515,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.50 7.69 7.49 1,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.40 11.50 11 13,200 0 0 0
OCB
11.2
11.2
11.29 11.29 11.08 1,516,700 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 5,100 0 0 0
ODE
44.4
44.4
44.50 44.60 44.20 30,100 0 0 0
OGC
7.1
7.1
7.06 7.13 6.99 343,300 0 0 0
OIL
10.0
10.0
9.77 9.96 9.77 567,100 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 3,300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
22.58 24.09 22.58 55,500 0 0 0
ORS
12.5
12.5
12.49 12.76 12.38 1,031,100 0 0 0
PAC
22.8
22.8
22.22 23.27 22.31 7,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.9
18.9
19.29 19.39 18.90 805,500 0 0 0
PAP
15
15
15 15 15 600 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 161,312 0 0 0
PAT
92.9
92.9
93.82 94.00 92.73 42,816 0 0 0
PBC
9.1
9.1
9.20 9.30 9.10 12,000 0 0 0
PBP
11.1
11.1
11 11.40 11.10 3,100 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 5,000 0 0 0
PC1
27.4
27.4
27.50 27.75 27.20 851,900 0 0 0
PCE
18.3
18.3
18.51 18.51 17.30 3,000 0 0 0
PCF
5.2
5.2
4.90 5.20 5 600 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PCH
8.6
8.6
9.09 9.09 8.64 11,179 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCN
11.8
11.8
10.30 11.80 11.80 2,000 0 0 0
PCT
7
7
7.10 7.10 7 100 0 0 0
PDB
8.6
8.6
8.38 8.57 8.38 5,700 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 200 0 0 0
PDN
98.1
98.1
98.08 98.08 98.08 0 0 0 0
PDR
23.8
23.8
23.58 24.21 23.31 16,751,800 0 0 0
PDV
8.7
8.7
8.74 8.74 8.66 8,400 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 500 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 2,400 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 0 0 0 0
PET
26.2
26.2
26.35 26.60 26 326,200 0 0 0
PFL
2.7
2.7
2.70 2.80 2.70 183,500 0 0 0
PGB
18
18
17.79 18 17.50 16,211 0 0 0
PGC
13.0
13.0
13.01 13.05 12.96 16,300 0 0 0
PGD
36.3
36.3
35.85 36.32 35.85 1,100 0 0 0
PGI
23.8
23.8
22.70 23.80 22.70 700 0 0 0
PGN
7.7
7.7
7.05 7.68 6.88 52,400 0 0 0
PGS
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PGT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PGV
22.9
22.9
23.29 23.29 22.95 11,100 0 0 0
PHC
6.4
6.4
6.50 6.55 6.33 163,100 0 0 0
PHH
2.6
2.6
2.60 2.60 2.60 100 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.0
20.0
20.17 20.46 19.77 7,200 0 0 0
PHR
47.3
47.3
47.40 47.70 47.30 122,400 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 100 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
12.3
12.3
12.51 13.74 12.32 1,200 0 0 0
PIS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PIT
6.6
6.6
6.79 6.79 6.55 15,100 0 0 0
PIV
1.2
1.2
1.10 1.20 1.10 173,400 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.1
9.1
9.72 9.72 9.12 47,800 0 0 0
PLA
5.9
5.9
6 6 5.70 600 0 0 0
PLC
30.4
30.4
27.88 30.95 27.88 148,025 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
2 2.30 2 1,600 0 0 0
PLP
4.3
4.3
4.29 4.39 4.21 77,000 0 0 0
PLX
33.0
33.0
33.06 33.44 33.01 447,800 0 0 0
PMB
9.3
9.3
9.36 9.36 9.17 2,900 0 0 0
PMC
73.2
73.2
73.62 73.62 72.23 3,400 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMJ
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
26.8
26.8
26.84 26.84 26.84 0 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.5
8.5
8.46 8.47 8.47 100 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
78.7
78.7
79.13 79.23 78.33 610,600 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 1 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
POT
17.2
17.2
17.11 17.21 16.21 600 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 0 0 0 0
POW
11.2
11.2
11.30 11.40 11.20 6,925,300 0 0 0
PPC
12.5
12.5
12.52 12.52 12.34 44,400 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.1
23.1
23.22 23.31 23.03 22,600 0 0 0
PPP
13.2
13.2
12.95 13.21 13.21 200 0 0 0
PPS
10.5
10.5
10.60 10.60 10.50 2,400 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.9
17.9
19.68 19.68 17.87 1,300 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 0 0 0 0
PRO
4.2
4.2
4.60 4.60 4.20 100 0 0 0
PRT
10.5
10.5
10.70 10.70 10.50 7,800 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.0
12.0
12.23 12.23 12.04 15,200 0 0 0
PSE
10.4
10.4
10.40 10.40 10.10 8,000 0 0 0
PSH
10.6
10.6
10.80 10.85 10.50 568,100 0 0 0
PSI
8.8
8.8
8.80 8.90 8.60 78,000 0 0 0
PSL
11.2
11.2
11.16 11.16 11.16 1,800 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.40 6.40 6.30 1,000 0 0 0
PSW
7.3
7.3
7.44 7.53 7.35 21,700 0 0 0
PTB
55.7
55.7
55.35 55.73 55.06 56,400 0 0 0
PTC
6.2
6.2
6.20 6.29 6.10 25,000 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 0 0 0 0
PTI
48
48
48 48 48 271 0 0 0
PTL
4.0
4.0
4.04 4.09 4 141,100 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 6,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 110,500 0 0 0
PVA
0.5
0.5
0.50 0.60 0.50 72,500 0 0 0
PVB
20.8
20.8
20.80 21 20.50 120,000 0 0 0
PVC
14.9
14.9
15 15.20 14.90 746,400 0 0 0
PVD
27
27
27.20 27.60 27 2,754,200 0 0 0
PVE
1.9
1.9
2 2 1.70 15,900 0 0 0
PVG
8.2
8.2
8.21 8.21 7.94 19,000 0 0 0
PVH
1.2
1.2
1.20 1.20 1.20 200 0 0 0
PVI
42.2
42.2
42.34 42.34 42.25 1,300 0 0 0
PVM
12.9
12.9
13 13 12.50 6,600 0 0 0
PVO
5.5
5.5
5.60 5.60 5.50 1,600 0 0 0
PVR
0.9
0.9
0.70 0.90 0.70 8,400 0 0 0
PVS
37.5
37.5
37.70 38.30 37.50 4,550,000 0 0 0
PVT
23
23
23 23.32 22.91 2,480,700 0 0 0
PVV
2.2
2.2
2 2.30 2 260,300 0 0 0
PVX
2.1
2.1
2.20 2.20 2 957,047 0 0 0
PVY
3
3
3 3 2.80 7,800 0 0 0
PWA
3.6
3.6
3.70 3.70 3.50 1,600 0 0 0
PWS
9.7
9.7
9.19 9.66 9.19 1,100 0 0 0
PXA
1
1
1.10 1.10 1 13,200 0 0 0
PXI
2.9
2.9
2.90 2.90 2.70 60,800 0 0 0
PXL
8.7
8.7
8.80 8.80 8.60 138,800 0 0 0
PXM
0.4
0.4
0.50 0.50 0.40 40,400 0 0 0
PXS
4.5
4.5
4.70 4.70 4.50 205,300 0 0 0
PXT
3.6
3.6
3.60 3.70 3.50 14,800 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.9
10.9
10.95 11.05 10.70 552,700 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
27.1
27.1
27.10 27.10 27.10 400 0 0 0
QNC
8
8
8 8 8 0 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
40.6
40.6
40.71 40.81 40.53 376,300 0 0 0
QNT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.9
6.9
6.89 6.89 6.89 200 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 400 0 0 0
QSP
20.4
20.4
20.37 20.37 20.37 400 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
14.0
14.0
13.93 14.13 13.83 165,800 0 0 0
RAL
101.8
101.8
102.45 102.45 101.39 1,300 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RBC
5
5
5.80 5.80 5 2,100 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 300 0 0 0
RCD
1.8
1.8
1.90 1.90 1.80 200 0 0 0
RCL
13.9
13.9
14 14 13.90 1,000 0 0 0
RDP
9.4
9.4
9.50 9.50 9.20 194,400 0 0 0
REE
48.5
48.5
48.86 49.63 48.35 513,300 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 5,100 0 0 0
RTB
18
18
18 18 18 500 0 0 0
S12
1.5
1.5
1.70 1.70 1.40 300 0 0 0
S4A
32.4
32.4
32.18 32.44 32.09 3,000 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 400 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 0 0 0 0
S99
8.6
8.6
8.57 8.67 8.48 111,700 0 0 0
SAB
59.3
59.3
59.50 60.06 59.31 844,700 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SAF
48.2
48.2
48.22 48.22 48.22 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.52 6.52 6.42 373,900 0 0 0
SAS
23.4
23.4
23.63 23.72 23.44 400 0 0 0
SAV
12.8
12.8
12.93 12.93 12.59 4,200 0 0 0
SBA
23.4
23.4
23.08 23.45 22.99 48,900 0 0 0
SBB
18.9
18.9
19 19 18.90 900 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 600 0 0 0
SBG
16.8
16.8
16.80 16.80 16.40 160,800 0 0 0
SBH
49.7
49.7
49.74 49.74 49.74 200 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 0 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
8.9
8.9
8.90 8.90 8.90 201 0 0 0
SBS
7.2
7.2
7.30 7.30 7.10 1,178,700 0 0 0
SBT
13.2
13.2
13.25 13.40 13.20 1,580,400 0 0 0
SBV
10.0
10.0
9.97 9.97 9.82 200 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 0 0 0 0
SCG
65.1
65.1
65.30 65.40 64.80 59,500 0 0 0
SCI
12.7
12.7
12.70 12.80 12.60 9,400 0 0 0
SCJ
4.2
4.2
4.10 4.20 3.90 3,800 0 0 0
SCL
18.5
18.5
18.40 18.90 18.50 6,600 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.1
7.1
7.15 7.24 7.10 2,168,800 0 0 0
SCS
62.0
62.0
61.10 62.32 61.10 29,600 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4
4
4.20 4.20 4 600 0 0 0
SD3
5
5
4.50 5 4.50 200 0 0 0
SD5
6.8
6.8
6.77 6.86 6.77 12,500 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 4,200 0 0 0
SD7
3.7
3.7
3.90 4.20 3.70 14,200 0 0 0
SD9
8
8
8.20 8.30 8 8,800 0 0 0
SDA
6.3
6.3
6.50 6.60 6.20 87,300 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2 2 1.90 102,100 0 0 0
SDG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 3,000 0 0 0
SDN
26.3
26.3
26.35 26.35 26.35 0 0 0 0
SDP
1
1
1 1.10 0.90 26,900 0 0 0
SDU
17.5
17.5
19.30 19.30 17.40 12,000 0 0 0
SDV
28.2
28.2
28.18 28.18 28.18 2,200 0 0 0
SDY
1.1
1.1
1.20 1.20 1.10 6,000 0 0 0
SEA
25.5
25.5
24.50 25.50 24 27,500 0 0 0
SEB
41.0
41.0
42.83 42.83 40.98 1,200 0 0 0
SED
17.5
17.5
17.71 17.71 17.52 12,600 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
SFG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SFI
30.0
30.0
29.94 30.09 29.94 1,500 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.6
11.6
11.64 11.64 11.64 3,612 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
10.6
10.6
11.50 11.50 10.60 1,100 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 15.80 15.80 10,201 0 0 0
SGN
64.0
64.0
65.01 65.01 63.55 4,600 0 0 0
SGP
16.1
16.1
16.40 16.40 16 52,000 0 0 0
SGR
19.3
19.3
19.13 19.46 19.08 8,500 0 0 0
SGS
16.5
16.5
17.70 17.70 14.60 5,700 0 0 0
SGT
11.7
11.7
11.90 11.95 11.70 5,600 0 0 0
SHA
4.7
4.7
4.63 4.70 4.65 700 0 0 0
SHB
10.3
10.3
10.34 10.49 10.30 18,982,500 0 0 0
SHE
9
9
8.58 9.30 8.60 27,300 0 0 0
SHG
2.5
2.5
2.50 2.80 2.30 39,100 0 0 0
SHI
13.7
13.7
13.80 13.80 13.60 103,500 0 0 0
SHN
6.9
6.9
6.90 6.90 6.60 900 0 0 0
SHP
28.7
28.7
28.62 28.72 28.62 5,300 0 0 0
SHS
18.5
18.5
18.20 18.70 18.10 17,650,200 0 0 0
SIV
29.2
29.2
29.33 29.33 29.23 200 0 0 0
SJ1
13.1
13.1
11.92 13.08 12.50 300 0 0 0
SJC
13.7
13.7
11.30 14.90 11.80 11,100 0 0 0
SJD
15.1
15.1
14.95 15.05 14.90 22,300 0 0 0
SJE
21
21
21 21 21 500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 100 0 0 0
SJM
5.5
5.5
5.60 5.60 5.50 3,000 0 0 0
SJS
68.7
68.7
68.70 70.70 68 170,800 0 0 0
SKG
13.6
13.6
13.60 13.69 13.41 194,400 0 0 0
SKH
28
28
28.50 28.50 27.90 5,304 0 0 0
SKV
45.4
45.4
45.74 45.74 45.36 2,300 0 0 0
SLS
142.5
142.5
141 143.80 141 6,110 0 0 0
SMA
8.4
8.4
8.43 8.43 8.42 1,500 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 200 0 0 0
SMC
10.2
10.2
10.15 10.30 10.05 136,300 0 0 0
SMN
12.1
12.1
11.98 12.07 11.98 3,100 0 0 0
SMT
6.2
6.2
6.80 7.20 6.20 19,700 0 0 0
SNZ
27.5
27.5
27.70 27.70 26.90 300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.1
17.1
17.10 17.10 17.10 1,200 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 0 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
3.2
3.2
3.40 3.40 3.20 40,300 0 0 0
SPM
11
11
11 11 11 0 0 0 0
SQC
10
10
10 10 10 100 0 0 0
SRA
3.6
3.6
3.70 3.70 3.50 383,533 0 0 0
SRB
2
2
2 2.10 2 17,000 0 0 0
SRC
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SRF
7.8
7.8
7.84 8.30 7.50 19,100 0 0 0
SRT
5.7
5.7
5.70 5.70 5.70 4,000 0 0 0
SSB
20.0
20.0
19.97 19.97 19.79 1,231,700 0 0 0
SSC
28.2
28.2
28.21 28.21 28.21 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 8.31 600 0 0 0
SSH
63.6
63.6
63.30 63.90 63.20 73,300 0 0 0
SSI
31.8
31.8
32 32.50 31.70 19,871,000 0 0 0
SSM
4.7
4.7
5.10 5.10 4.70 100 0 0 0
SSN
1.5
1.5
1.40 1.60 1.40 44,100 0 0 0
ST8
18.4
18.4
18.30 18.45 18.20 205,500 0 0 0
STB
27.1
27.1
27.10 27.45 27.05 12,858,200 0 0 0
STC
17.9
17.9
17.99 17.99 17.90 100 0 0 0
STG
46.1
46.1
46.10 46.10 46.10 0 0 0 0
STH
13.8
13.8
13.90 13.90 13.50 18,600 0 0 0
STK
26.2
26.2
26.30 26.30 25.70 23,700 0 0 0
STP
6.9
6.9
7.19 7.19 6.92 200 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.60 1.90 1.70 5,800 0 0 0
STW
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SVC
28.2
28.2
28.15 28.15 28.15 0 0 0 0
SVD
2.6
2.6
2.41 2.57 2.42 62,200 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.7
54.7
54.71 54.71 54.71 0 0 0 0
SVN
3.9
3.9
3.80 3.90 3.70 6,300 0 0 0
SVT
10.1
10.1
10.06 10.06 10.06 0 0 0 0
SWC
23
23
23.80 23.90 23 13,200 0 0 0
SZB
29.4
29.4
29.52 29.52 29.43 5,000 0 0 0
SZC
33.5
33.5
33.57 33.93 33.21 971,900 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 100 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
37
37
37.20 37.20 36.60 2,100 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.5
10.5
10.50 10.50 10.50 1,000 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
35.3
35.3
36.15 36.15 34.95 1,000 0 0 0
TBD
87.9
87.9
87.90 87.90 87.90 1,700 0 0 0
TBH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.9
7.9
8.07 8.07 7.77 102,800 0 0 0
TCB
14.8
14.8
14.81 14.94 14.74 2,153,100 0 0 0
TCD
6.0
6.0
6.00 6.06 5.96 514,700 0 0 0
TCH
12.6
12.6
12.50 12.75 12.40 6,786,700 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
34.87 35.01 34.78 13,400 0 0 0
TCM
37.7
37.7
37.91 37.91 37.09 569,900 0 0 0
TCO
9.2
9.2
9.31 9.40 9.10 48,000 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 0 0 0 0
TCT
22.3
22.3
22.30 22.30 22.30 2,800 0 0 0
TCW
24.9
24.9
24.94 24.94 24.85 3,900 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.7
9.7
9.85 9.90 9.70 279,800 0 0 0
TDF
15.8
15.8
15.77 15.77 15.77 0 0 0 0
TDG
3.7
3.7
3.72 3.75 3.68 209,100 0 0 0
TDH
4.7
4.7
4.76 4.76 4.70 163,700 0 0 0
TDM
38.3
38.3
38.24 39.19 38.15 631,900 0 0 0
TDN
8.6
8.6
8.66 8.66 8.40 7,600 0 0 0
TDP
26.1
26.1
26.05 26.05 24.79 188,700 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 57,000 0 0 0
TDW
43.8
43.8
43.80 43.80 43.80 0 0 0 0
TED
37.4
37.4
37.35 38.21 37.35 1,600 0 0 0
TEG
9.9
9.9
9.99 9.99 9.77 21,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.1
8.1
8.10 8.20 7.60 18,600 0 0 0
TGP
4.7
4.7
4.60 4.70 4.50 759 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 100 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
34.7
34.7
34.90 35 34.70 6,452 0 0 0
THG
33.2
33.2
33.32 33.62 33.19 9,200 0 0 0
THM
12.2
12.2
12.64 12.64 12.18 2,200 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.8
11.8
12.04 12.04 11.76 1,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.1
22.1
23.76 23.76 21.90 1,910 0 0 0
TIE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TIG
12.9
12.9
13 13.20 12.70 2,926,010 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TIP
23.9
23.9
24.20 24.40 23.71 237,800 0 0 0
TIS
4.3
4.3
4.20 4.30 4.10 10,000 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
6.8
6.8
7 7 6.80 185,903 0 0 0
TKU
11.2
11.2
11.20 11.20 11 6,500 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TLD
5.3
5.3
5.25 5.33 5.22 500,700 0 0 0
TLG
48.1
48.1
48.08 48.62 48.08 12,000 0 0 0
TLH
8.0
8.0
8.01 8.17 7.95 603,000 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 2,700 0 0 0
TLT
12.4
12.4
10.97 12.42 10.97 300 0 0 0
TMB
39.4
39.4
39.44 39.44 39.44 3,500 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
60.2
60.2
60.25 60.25 57.79 2,800 0 0 0
TMS
42.2
42.2
41.09 42.37 40.69 5,900 0 0 0
TMT
15
15
15 15 15 1,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
9.79 10.76 10.76 100 0 0 0
TN1
13.5
13.5
13.37 13.55 13.37 200 0 0 0
TNA
5.7
5.7
5.75 5.75 5.68 8,800 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
17.5
17.5
17.70 17.79 17.43 1,181,200 0 0 0
TNH
16.9
16.9
16.95 17.03 16.58 457,200 0 0 0
TNI
2.7
2.7
2.70 2.70 2.65 87,200 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNS
2.4
2.4
2.50 2.50 2.40 19,800 0 0 0
TNT
4.8
4.8
4.85 4.85 4.52 210,400 0 0 0
TNW
9
9
9 9 9 0 0 0 0
TOP
1.1
1.1
1 1.10 0.90 348,400 0 0 0
TOS
32.5
32.5
32.25 32.54 32.25 11,100 0 0 0
TOT
15.4
15.4
14.78 15.55 14.52 4,600 0 0 0
TOW
14.8
14.8
14.83 14.83 14.83 100 0 0 0
TPB
16.5
16.5
16.44 16.59 16.40 3,379,900 0 0 0
TPC
5.3
5.3
5.51 5.51 5.32 1,800 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 300 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
10.9
10.9
10.87 10.87 10.87 0 0 0 0
TRA
73.9
73.9
72.88 73.93 73.93 600 0 0 0
TRC
31
31
30.95 31 31 7,700 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
4.6
4.6
4.30 4.60 4.50 300 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.14 44.82 43.54 4,700 0 0 0
TSC
3.7
3.7
3.76 3.79 3.71 606,700 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 100 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
38.5
38.5
32.78 38.46 32.78 1,900 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 100 0 0 0
TTA
7.9
7.9
7.99 7.99 7.90 940,700 0 0 0
TTC
12.0
12.0
12.01 12.01 12.01 0 0 0 0
TTD
66.3
66.3
66.27 66.27 66.27 0 0 0 0
TTE
11
11
11 11 11 0 0 0 0
TTF
4.1
4.1
4.17 4.22 4.11 1,932,700 0 0 0
TTH
3.9
3.9
3.90 4 3.80 931,700 0 0 0
TTL
7.4
7.4
8.10 8.10 7.30 14,300 0 0 0
TTN
7.6
7.6
7.59 7.59 7.40 26,900 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
33
33
33 33 33 0 0 0 0
TUG
13.2
13.2
13.24 13.24 13.24 100 0 0 0
TV1
18.1
18.1
18.11 18.11 18.11 1,102 0 0 0
TV2
38.8
38.8
38 38.95 37.80 280,900 0 0 0
TV3
11
11
11.20 11.20 11 20,900 0 0 0
TV4
12.2
12.2
12.20 12.20 12.10 6,400 0 0 0
TV6
4
4
4 4.10 4 13,200 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVB
5.1
5.1
5.13 5.16 5.09 75,500 0 0 0
TVC
5.7
5.7
5.70 5.70 5.50 381,000 0 0 0
TVD
12.8
12.8
12.92 13.01 12.54 50,700 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
6.3
6.3
6.30 6.30 6.20 126,231 0 0 0
TVS
18.7
18.7
18.50 18.77 18.32 38,900 0 0 0
TVT
15.3
15.3
15.30 15.30 14.92 4,400 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
4.1
4.1
4.20 4.40 4 900 0 0 0
TYA
10.0
10.0
9.96 9.96 9.96 100 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
8.80 8.90 8.70 10,600 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
9.3
9.3
8.73 9.29 8.73 1,100 0 0 0
UIC
31.8
31.8
32 32 31.80 700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8 8.20 7.90 17,900 0 0 0
UPC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
USD
12.7
12.7
12.68 12.68 12.68 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 2,200 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.1
6.1
6.20 6.20 5.90 17,500 0 0 0
VAB
6.6
6.6
6.70 6.70 6.60 75,704 0 0 0
VAF
11.0
11.0
11.03 11.03 10.94 4,900 0 0 0
VAV
37.9
37.9
37.87 37.87 37.87 0 0 0 0
VBB
9.6
9.6
9.48 9.58 9.48 600 0 0 0
VBC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC1
8.1
8.1
8.50 8.50 8 2,500 0 0 0
VC2
9.9
9.9
10.20 10.30 9.90 114,954 0 0 0
VC3
21.3
21.3
21.34 21.34 20.89 638,800 0 0 0
VC6
10.0
10.0
10.22 10.22 10.04 8,300 0 0 0
VC7
14.5
14.5
14.70 14.90 14.40 514,800 0 0 0
VC9
5.7
5.7
5.50 5.70 5.20 3,400 0 0 0
VCA
8.8
8.8
8.60 8.86 8.74 10,200 0 0 0
VCB
82.2
82.2
84.40 84.40 82.20 2,530,300 0 0 0
VCC
13.5
13.5
13.06 13.74 13.55 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.9
194.9
195 195 194.90 300 0 0 0
VCG
21.2
21.2
21.43 21.70 21.03 10,472,000 0 0 0
VCI
30.9
30.9
30.88 31.68 30.88 4,712,100 0 0 0
VCM
14.6
14.6
14.60 14.60 14.60 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 23 22.80 5,700 0 0 0
VCS
53.2
53.2
53.20 53.69 52.71 21,868 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
16
16
16 16 16 300 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
28.9
28.9
28.93 28.93 28.93 0 0 0 0
VDS
14.5
14.5
14.53 14.84 14.39 288,200 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
11.4
11.4
10.70 11.40 11.40 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
5.5
5.5
6.10 6.50 5.50 38,000 0 0 0
VE9
2.1
2.1
2.20 2.20 2 4,000 0 0 0
VEA
33
33
32.90 33 32.80 268,400 0 0 0
VEC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VEF
114
114
116.80 116.80 112 8,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
34.0
34.0
35.35 35.35 33.95 4,800 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 25 0 0 0
VFG
35.0
35.0
35.01 35.01 35.01 2,900 0 0 0
VFR
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VGC
52.9
52.9
53.50 54 52.60 663,900 0 0 0
VGG
32.9
32.9
32.87 33.43 32.40 1,300 0 0 0
VGI
25.2
25.2
25.50 25.60 25.10 512,082 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
31.2
31.2
31.22 31.22 31.22 0 0 0 0
VGR
32.1
32.1
32.21 32.21 32.12 100 0 0 0
VGS
21.0
21.0
20.95 21.43 20 627,200 0 0 0
VGT
11.6
11.6
11.68 11.78 11.58 310,219 0 0 0
VGV
28.6
28.6
29 29 28 3,701 0 0 0
VHC
58.9
58.9
59.58 59.82 58.52 930,400 0 0 0
VHD
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 109,600 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.8
2.8
3 3.10 2.60 4,017,900 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 40 0 0 0
VHL
14.2
14.2
13.70 14.20 14.20 5,600 0 0 0
VHM
39.9
39.9
40.30 40.55 39.85 6,799,900 0 0 0
VIB
15.2
15.2
15.25 15.37 15.17 1,780,700 0 0 0
VIC
43.7
43.7
43.80 43.95 43.05 6,066,700 0 0 0
VID
4.7
4.7
4.66 4.67 4.59 10,300 0 0 0
VIE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VIF
16.2
16.2
16.29 16.29 16.20 400 0 0 0
VIG
7.9
7.9
7.90 7.90 7.70 122,400 0 0 0
VIH
10.1
10.1
10.06 10.06 10.06 0 0 0 0
VIN
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VIP
10.5
10.5
10.51 10.51 10.32 86,900 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.7
14.7
13.40 14.70 12.70 10,200 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
13.8
13.8
13.80 14.18 13.67 24,036,200 0 0 0
VJC
103
103
105.30 105.50 103 892,900 0 0 0
VLA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
VLB
32.7
32.7
32.82 32.82 31.90 52,500 0 0 0
VLC
16
16
16 16.10 15.90 43,900 0 0 0
VLF
1
1
1 1 0.90 13,100 0 0 0
VLG
3.8
3.8
3.70 3.80 3.70 5,300 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.36 7.36 7.36 4,300 0 0 0
VMD
17.5
17.5
18.70 18.70 17.40 90,300 0 0 0
VMG
3.3
3.3
3.20 3.30 3 6,400 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VNA
11.7
11.7
11.82 11.82 11.71 500 0 0 0
VNB
8.6
8.6
8.80 8.80 8.60 31,200 0 0 0
VNC
49.1
49.1
49.57 49.57 45.24 50,800 0 0 0
VND
18.5
18.5
18.22 18.86 18.14 37,990,600 0 0 0
VNE
7.0
7.0
6.95 7.02 6.89 1,046,100 0 0 0
VNF
7.4
7.4
7.42 7.42 7.42 400 0 0 0
VNG
8.1
8.1
7.90 8.14 8.12 2,400 0 0 0
VNH
2.3
2.3
2.40 2.40 2.30 11,700 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
12.9
12.9
13.17 13.17 12.94 600 0 0 0
VNM
66.7
66.7
67.03 67.23 66.74 3,739,700 0 0 0
VNP
11.8
11.8
11.80 11.80 11.80 900 0 0 0
VNR
22.4
22.4
22.30 22.40 22.11 5,600 0 0 0
VNS
11.8
11.8
11.82 11.82 11.64 20,800 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
689
689
690 695 689 2,051 0 0 0
VOC
19.3
19.3
19.65 19.65 19.08 66,700 0 0 0
VOS
10.8
10.8
10.80 10.90 10.60 776,400 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
VPB
17.8
17.8
18.04 18.14 17.71 12,092,300 0 0 0
VPC
1.9
1.9
2.10 2.10 1.90 300 0 0 0
VPD
22.0
22.0
21.84 22.41 21.94 1,100 0 0 0
VPG
15.7
15.7
15.52 15.76 15.38 811,500 0 0 0
VPH
8.2
8.2
8.21 8.30 8.15 101,500 0 0 0
VPI
45.4
45.4
45.67 45.83 45.42 1,473,900 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
9.6
9.6
9.83 9.83 9.59 1,100 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.0
13.0
12.21 12.96 12.21 200 0 0 0
VRC
8.1
8.1
7.94 8.13 7.94 3,400 0 0 0
VRE
22.6
22.6
22.85 23.05 22.55 4,256,000 0 0 0
VRG
22.6
22.6
23.04 23.04 22.60 1,000 0 0 0
VSA
19.2
19.2
19.16 19.16 19.16 3 0 0 0
VSC
18.3
18.3
18.28 18.56 18.18 389,400 0 0 0
VSE
6.4
6.4
6.50 6.50 6.40 4,800 0 0 0
VSF
36.8
36.8
37.20 37.40 36.80 2,600 0 0 0
VSH
42.5
42.5
43.12 43.12 42.54 47,700 0 0 0
VSI
18.2
18.2
18.16 18.16 18.16 0 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
18.9
18.9
18.93 18.93 18.93 200 0 0 0
VST
2.6
2.6
2.80 3 2.60 56,400 0 0 0
VTA
3.9
3.9
4 4 3.80 1,300 0 0 0
VTB
10.7
10.7
10.55 10.70 10.05 23,100 0 0 0
VTC
8.9
8.9
8.76 8.95 8.76 201 0 0 0
VTD
7.5
7.5
7.60 7.70 7.50 29,900 0 0 0
VTE
6.3
6.3
6.31 6.31 6.31 400 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
10
10
10.60 10.70 9.60 5,500 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.30 3.50 3.30 1,700 0 0 0
VTK
29.1
29.1
29.02 32.66 29.02 5,842 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.7
8.7
8.70 8.74 8.68 77,400 0 0 0
VTP
47.8
47.8
48.50 48.50 47.70 734,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.6
19.6
19.60 19.80 19 50,761 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 3.90 4,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.14 115,400 0 0 0
VUA
22.1
22.1
22.20 24.10 22.10 12,400 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
10.8
10.8
10 13.40 10.80 500 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
167.0
167.0
167.03 167.03 167.03 0 0 0 0
WSB
47.1
47.1
48.97 48.97 47.09 700 0 0 0
WSS
6.4
6.4
6.40 6.40 6.20 17,100 0 0 0
WTC
14.8
14.8
14.80 14.80 14.80 100 0 0 0
X20
8.2
8.2
9 9 8.20 3,100 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
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
6.9
6.9
7.03 7.03 6.94 11,900 0 0 0
XMD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6
6
6 6 6 900 0 0 0
YBM
8.0
8.0
8.20 8.20 8.05 200 0 0 0
YEG
11.9
11.9
11.10 11.85 11.85 846,800 0 0 0
YTC
53.7
53.7
50.29 53.66 53.66 1,000 0 0 0
^BB
233.6
233.6
233.02 236.34 232.15 640,455 0 0 0
^BDS
880.7
880.7
885.29 893.58 871.63 7,062,979 0 0 0
^BH
1,094.7
1,094.7
1,101.61 1,106.29 1,090.88 260,684 0 0 0
^BL
2,157.7
2,157.7
2,186.50 2,193.69 2,139.50 6,001,712 0 0 0
^CAOSU
229.9
229.9
231.88 234.59 228.11 609,459 0 0 0
^CBTS
1,703.9
1,703.9
1,715.36 1,727.28 1,691.27 848,069 0 0 0
^CK
1,297.7
1,297.7
1,288.37 1,320.69 1,280.80 13,172,244 0 0 0
^CNTT
3,957.4
3,957.4
3,961.30 3,966.37 3,913.09 1,278,974 0 0 0
^CSSK
1,815.6
1,815.6
1,812.40 1,824.26 1,792.16 121,303 0 0 0
^DAUKHI
628.2
628.2
632.15 635.49 627.54 1,756,544 0 0 0
^DNP
753.8
753.8
756.71 766.18 750.30 5,068,915 0 0 0
^DUOCPHAM
3,174.5
3,174.5
3,190.43 3,210.23 3,150.98 1,376,216 0 0 0
^DVLTAUGT
111.5
111.5
110.86 112.08 109.94 16,366 0 0 0
^DVTVHT
850.9
850.9
846.05 859.85 828.04 229,973 0 0 0
^GELEX
1,072.8
1,072.8
1,080.67 1,092.88 1,067.81 7,667,577 0 0 0
^GIAODUC
875.8
875.8
917.18 919.06 869.90 153,591 0 0 0
^HASTC
227.0
227.0
227.23 228.49 226.16 76,846,653 0 0 0
^HK
641.1
641.1
645.08 645.43 632.68 239,332 0 0 0
^KK
687.7
687.7
690.50 701.19 685.38 3,019,060 0 0 0
^LARGECAP
1,801.2
1,801.2
1,816.65 1,824.49 1,791.30 4,392,138 0 0 0
^LOUIS
313.7
313.7
317.77 318.11 308.84 276,946 0 0 0
^MIDCAP
760.5
760.5
761.12 771.33 754.40 6,278,043 0 0 0
^NANGLUONG
995.2
995.2
997.63 1,003.57 990.69 1,837,972 0 0 0
^NH
1,448.9
1,448.9
1,461.82 1,468.81 1,442.35 4,530,565 0 0 0
^NHUA
956.4
956.4
961.38 968.71 934.64 296,218 0 0 0
^NLN
85.2
85.2
87.13 88.32 83.95 14,294,336 0 0 0
^PHANBON
2,659.5
2,659.5
2,689.87 2,710.92 2,646.94 2,172,956 0 0 0
^SMALLCAP
820.7
820.7
824.08 831.63 813.55 1,062,965 0 0 0
^SPCS
588.1
588.1
573.82 589.49 573.12 272,393 0 0 0
^SXHGD
602.6
602.6
606.56 609.66 596.78 486,934 0 0 0
^SXNHC
1,461.7
1,461.7
1,470.10 1,482.74 1,449.30 1,315,980 0 0 0
^SXPT
1,262.4
1,262.4
1,269.92 1,274.93 1,249.16 435,433 0 0 0
^SXTBMM
185.7
185.7
184.02 189.18 183.58 323,737 0 0 0
^TBD
1,114.8
1,114.8
1,119.37 1,132 1,110.05 8,551,329 0 0 0
^TCK
159.6
159.6
159.66 161.90 157.36 282,427 0 0 0
^THEP
2,521.0
2,521.0
2,540.83 2,557.96 2,511.68 30,774,187 0 0 0
^TI
866.0
866.0
874.83 876.50 864.98 1,372,708 0 0 0
^TPDU
1,877.9
1,877.9
1,898.77 1,906.44 1,877.06 2,987,644 0 0 0
^UPCOM
85.1
85.1
85.22 85.34 84.70 36,051,232 0 0 0
^VLXD
3,117.3
3,117.3
3,140.09 3,163.46 3,104.82 28,545,517 0 0 0
^VN30
1,097.4
1,097.4
1,105.21 1,107.15 1,097.40 180,853,900 0 0 0
^VNINDEX
1,102.3
1,102.3
1,109.51 1,112.79 1,102.30 684,449,897 0 0 0
^VTKB
587.8
587.8
593.22 596.39 584.32 560,857 0 0 0
^XD
946.2
946.2
949.93 960.30 941.73 1,982,732 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |