DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/12/2023

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 22/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.52 31.52 31.52 0 0 0 0
AAA
9.2
9.2
9.25 9.35 9.23 1,226,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.2
9.2
9.55 9.59 9.13 1,200 0 0 0
AAS
8.4
8.4
8.50 8.60 8.40 397,167 0 0 0
AAT
4.9
4.9
4.92 4.97 4.85 173,500 0 0 0
AAV
4.2
4.2
4.20 4.30 4.20 95,271 0 0 0
ABB
7.9
7.9
8 8 7.80 402,789 0 0 0
ABC
12.8
12.8
12.75 12.84 12.27 6,200 0 0 0
ABI
24.8
24.8
24.94 25.91 24.37 69,000 0 0 0
ABR
11.7
11.7
11.73 11.73 11.73 100 0 0 0
ABS
5.7
5.7
5.73 5.75 5.70 365,400 0 0 0
ABT
32.7
32.7
32.68 32.68 32.68 1,600 0 0 0
ABW
10
10
10 10.10 9.90 129,437 0 0 0
ACB
19.5
19.5
19.53 19.57 19.49 4,510,000 0 0 0
ACC
12.4
12.4
12.30 12.35 12.25 27,200 0 0 0
ACE
34.1
34.1
34.15 34.15 32.65 15,000 0 0 0
ACL
12
12
12.10 12.20 11.90 20,700 0 0 0
ACM
0.6
0.6
0.50 0.60 0.40 293,406 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ACV
62.2
62.2
61.50 62.80 61.20 169,300 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 100 0 0 0
ADG
21.5
21.5
21.75 22 21.50 5,800 0 0 0
ADS
12.1
12.1
12.14 12.23 12.04 154,300 0 0 0
AFX
8.7
8.7
8.90 9 8.60 96,900 0 0 0
AG1
7.3
7.3
7.31 7.31 7.31 600 0 0 0
AGF
2.8
2.8
2.60 2.80 2.80 100 0 0 0
AGG
19.9
19.9
19.96 20 19.60 421,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
22.32 22.32 22.32 2,000 0 0 0
AGR
16.0
16.0
16.05 16.25 15.80 1,237,400 0 0 0
AIC
14.7
14.7
14.50 14.70 14.70 3,000 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
4.1
4.1
3.80 4.10 3.80 108,800 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
26.4
26.4
26.60 26.60 22.50 300 0 0 0
AMS
9.9
9.9
9.81 10.01 9.81 136,100 0 0 0
AMV
3.9
3.9
3.90 4 3.80 688,128 0 0 0
ANT
9.3
9.3
8.84 9.31 8.84 3,609 0 0 0
ANV
30.8
30.8
30.75 31.50 30.70 1,160,900 0 0 0
APG
11.4
11.4
11.50 11.65 11.35 634,000 0 0 0
APH
7.5
7.5
7.48 7.50 7.43 464,600 0 0 0
API
5.7
5.7
5.80 5.80 5.60 192,307 0 0 0
APP
4.6
4.6
4.60 4.70 4.60 1,500 0 0 0
APS
6.8
6.8
6.70 6.80 6.70 280,779 0 0 0
APT
2.2
2.2
2.50 2.50 2.20 100 0 0 0
ARM
32.4
32.4
32.45 32.45 32.45 0 0 0 0
ASG
19.5
19.5
19.64 19.64 19 3,400 0 0 0
ASM
9.1
9.1
9.14 9.27 9.06 2,026,400 0 0 0
ASP
5.0
5.0
5.01 5.03 4.94 3,100 0 0 0
AST
49.0
49.0
49.02 51.47 48.82 10,500 0 0 0
ATA
1.1
1.1
1.20 1.20 1.10 36,900 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 3,275 0 0 0
ATG
2.4
2.4
2.50 2.50 2.40 2,700 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
49.9
49.9
51.23 51.23 47.43 3,100 0 0 0
BAB
11.7
11.7
11.81 11.81 11.72 2,100 0 0 0
BAF
18.0
18.0
18.11 18.14 17.89 2,041,900 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 12 0 0 0
BAX
43.1
43.1
43.06 43.06 43.06 3,500 0 0 0
BBC
51.4
51.4
51.43 51.43 51.43 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BCA
7.2
7.2
7.10 7.40 7.10 83,019 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.20 9.30 8.90 89,375 0 0 0
BCE
5.7
5.7
5.67 5.85 5.60 28,800 0 0 0
BCF
27.9
27.9
27.37 27.91 27.91 100 0 0 0
BCG
8.1
8.1
8 8.08 7.99 3,316,700 0 0 0
BCM
61.8
61.8
61.80 61.80 60.80 398,000 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
8.4
8.4
8.64 8.83 8.45 593,957 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
25.7
25.7
25.98 25.98 25.70 2,000 0 0 0
BDT
13.1
13.1
13.35 13.35 13.07 5,000 0 0 0
BDW
17.5
17.5
17.53 17.53 17.53 0 0 0 0
BED
13.8
13.8
15.12 15.12 13.81 4,000 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
22.6
22.6
22.64 23.01 22.32 98,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.3
13.3
13.27 13.27 13.27 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
16.3
16.3
17 17 16.30 600 0 0 0
BHN
37.2
37.2
37.04 38.48 37.23 3,500 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
24.0
24.0
23.99 24.23 23.99 18,100 0 0 0
BID
42.5
42.5
41.80 42.45 41.40 1,189,100 0 0 0
BIG
9.8
9.8
9.60 10.10 9.50 462,000 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.23 4.28 4.19 43,800 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
BMC
14.1
14.1
13.96 14.05 13.96 18,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.9
7.9
7.90 8 7.90 600 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 5,000 0 0 0
BMI
20.7
20.7
20.75 20.75 20.26 53,200 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
94.9
94.9
88.71 94.88 88.05 633,600 0 0 0
BMS
10.3
10.3
10.18 10.36 10.09 114,300 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.2
10.2
10.40 10.40 10.20 20,414 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 527,600 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
11.1
11.1
10.60 11.15 10.41 10,400 0 0 0
BRR
15.9
15.9
15.89 15.89 15.41 1,800 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 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
12.40 12.40 11.70 4,400 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
42.1
42.1
42.27 42.73 41.18 449,900 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
18.4
18.4
18.28 18.37 18.28 300 0 0 0
BSR
18.3
18.3
18.40 18.60 18.30 2,755,004 0 0 0
BST
19.1
19.1
19.07 19.07 19.07 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 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
3.4
3.4
3.50 3.50 3.40 6,300 0 0 0
BTP
13.7
13.7
13.89 13.89 13.63 60,900 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 7,200 0 0 0
BTT
29.5
29.5
29.54 29.54 29.54 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 2,200 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 9.55 9.36 77,955 0 0 0
BVG
2.1
2.1
2.10 2.20 2 71,300 0 0 0
BVH
38.9
38.9
39.35 39.35 38.90 359,900 0 0 0
BVL
8.9
8.9
9.10 9.10 8.68 64,600 0 0 0
BVN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BVS
25.1
25.1
25.40 25.50 25.10 157,300 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
35.1
35.1
35.44 35.53 35.09 92,200 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 400 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 1,400 0 0 0
C21
14.2
14.2
12 14.20 12 200 0 0 0
C32
16.9
16.9
16.80 16.85 16.75 2,800 0 0 0
C47
6.7
6.7
6.73 6.75 6.70 49,500 0 0 0
C4G
11.6
11.6
11.60 11.80 11.60 712,442 0 0 0
C69
6.8
6.8
7 7 6.80 145,049 0 0 0
C92
3
3
2.90 3 2.90 3,000 0 0 0
CAB
12.4
12.4
12.44 12.44 12.44 0 0 0 0
CAD
0.6
0.6
0.70 0.70 0.50 22,922 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 5,700 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.1
49.1
48.87 49.06 48.55 20,600 0 0 0
CAR
21.4
21.4
21.55 22 21.40 300 0 0 0
CAT
15.0
15.0
14.92 15.02 14.92 800 0 0 0
CAV
63.4
63.4
63.35 63.45 62.97 3,300 0 0 0
CBS
28
28
28.20 28.40 28 400 0 0 0
CC1
16.3
16.3
16.50 16.60 16.20 25,000 0 0 0
CC4
16
16
16 16 16 100 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.7
21.7
20.89 21.65 19.56 4,800 0 0 0
CCL
7.0
7.0
7.10 7.17 7 194,100 0 0 0
CCM
30.4
30.4
30.40 30.40 30.40 100 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
7
7
7 7 7 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 20.20 19.85 752,500 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
26.0
26.0
25.96 25.96 25.96 700 0 0 0
CDO
1
1
1 1 0.90 4,000 0 0 0
CDP
10.3
10.3
10.54 10.54 10.25 2,100 0 0 0
CDR
5
5
4.90 5 4.90 1,000 0 0 0
CE1
13.2
13.2
11.50 13.20 13.20 7,800 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 3,989 0 0 0
CEN
5.6
5.6
5.80 5.80 5.60 312,100 0 0 0
CEO
21.6
21.6
21.62 22 21.43 8,993,085 0 0 0
CET
5.9
5.9
6.40 6.50 5.90 1,700 0 0 0
CFM
9.1
9.1
10.67 10.67 9.10 400 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.50 2.70 2.50 4,500 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
23.8
23.8
23.59 23.92 23.04 24,700 0 0 0
CHS
9.4
9.4
9.21 9.39 9.21 6,100 0 0 0
CI5
7.8
7.8
8 8 7.80 600 0 0 0
CIA
9.9
9.9
10 10 9.90 2,405 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.5
6.5
6.49 6.55 6.48 84,900 0 0 0
CII
15.8
15.8
15.97 16.06 15.77 5,085,300 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 800 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
23.3
23.3
23.50 23.50 23.30 500 0 0 0
CKG
21.6
21.6
21.90 21.90 21.45 22,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.0
34.0
34.00 34.00 34.00 0 0 0 0
CLH
23.2
23.2
23.69 23.69 23.22 700 0 0 0
CLL
33.5
33.5
32.89 33.69 31.95 13,400 0 0 0
CLM
55.3
55.3
54.35 55.32 55.32 100 0 0 0
CLW
33.4
33.4
33.35 33.35 33.35 0 0 0 0
CLX
13.4
13.4
13.37 13.37 13.37 16,600 0 0 0
CMC
6.2
6.2
6.80 6.90 6.20 1,500 0 0 0
CMD
18.2
18.2
18.46 18.55 18.20 14,900 0 0 0
CMF
200.5
200.5
200.54 200.54 200.54 100 0 0 0
CMG
39.6
39.6
39.15 40 37 254,200 0 0 0
CMI
1.5
1.5
1.70 1.70 1.50 10,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
6.80 6.90 6.70 508,710 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
19.3
19.3
19.50 19.80 18.80 96,400 0 0 0
CMT
22.3
22.3
22.40 22.68 21.65 17,600 0 0 0
CMV
8.5
8.5
8.70 8.90 8.50 2,900 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.8
8.8
8.70 8.84 8.70 235,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.20 28.20 28 13,700 0 0 0
CNG
27.3
27.3
27.40 27.70 27.30 23,900 0 0 0
CNT
17.4
17.4
17.39 17.39 17.39 0 0 0 0
COM
28.2
28.2
28.99 28.99 28.18 100 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
CPC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.8
2.8
2.50 3.10 2.80 4,600 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 201 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 100 0 0 0
CRC
5.5
5.5
5.50 5.50 5.42 31,000 0 0 0
CRE
8.1
8.1
8.16 8.19 8.10 337,800 0 0 0
CSC
23.9
23.9
23.83 23.92 23.58 30,200 0 0 0
CSI
30.3
30.3
30 31 29.30 38,700 0 0 0
CSM
11.6
11.6
11.81 12.11 11.62 4,600 0 0 0
CST
16.0
16.0
16.00 16.00 15.90 13,600 0 0 0
CSV
15.3
15.3
15.46 15.52 15.23 304,500 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
18.3
18.3
19.65 19.65 18.28 600 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65.2
65.2
64 66.40 64 2,770,500 0 0 0
CTF
31.4
31.4
30.70 31.40 30.55 725,200 0 0 0
CTG
26.5
26.5
26.55 26.60 26.35 2,169,200 0 0 0
CTI
14.6
14.6
14.60 14.75 14.50 289,000 0 0 0
CTP
4.5
4.5
4.30 4.50 4.30 135,600 0 0 0
CTR
87.5
87.5
84.96 88.28 85.25 285,100 0 0 0
CTS
27.9
27.9
27.80 28.40 27.80 2,190,200 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
3.3
3.3
3.40 3.40 3.30 23,955 0 0 0
CVT
32.5
32.5
32.45 32.45 32.45 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 0 0 0 0
D11
12.8
12.8
12.80 12.80 12.80 0 0 0 0
D2D
25.3
25.3
25.20 25.50 25.25 11,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.14 18.14 18.14 0 0 0 0
DAE
13.0
13.0
13.17 13.17 12.99 600 0 0 0
DAG
3.2
3.2
3.18 3.18 3.12 80,900 0 0 0
DAH
4.4
4.4
4.37 4.39 4.32 164,500 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
11.2
11.2
11.23 11.23 10.96 300 0 0 0
DAT
8.2
8.2
8.36 8.36 8.18 2,400 0 0 0
DBC
22.5
22.5
22.75 22.80 22.24 7,291,400 0 0 0
DBD
43.2
43.2
43.28 43.28 42.40 107,300 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 10.70 0 0 0 0
DC1
6.3
6.3
6.40 6.40 6.30 300 0 0 0
DC2
4.6
4.6
4.60 4.60 4.60 500 0 0 0
DC4
7.5
7.5
7.61 7.62 7.45 51,900 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
23.2
23.2
23.10 23.50 23 67,600 0 0 0
DCM
30.0
30.0
29.75 30.08 29.66 994,600 0 0 0
DCR
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 400 0 0 0
DDG
5.7
5.7
5.80 5.90 5.60 453,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1
1
1 1 1 2,600 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DDV
9.2
9.2
9.32 9.32 9.22 126,800 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
11.6
11.6
10 11.60 10 4,500 0 0 0
DGC
90.5
90.5
91 91 89.90 1,421,400 0 0 0
DGT
5
5
5 5 4.90 60,800 0 0 0
DGW
39.2
39.2
39.29 39.67 38.60 657,300 0 0 0
DHA
45.8
45.8
46.58 46.77 45.82 76,900 0 0 0
DHB
8.9
8.9
8.10 8.90 7.90 17,400 0 0 0
DHC
37.0
37.0
36.45 37.04 36.45 126,600 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,500 0 0 0
DHG
93.2
93.2
92.67 93.23 92.20 12,700 0 0 0
DHM
7.7
7.7
7.72 7.76 7.49 15,300 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 1,000 0 0 0
DHT
22.5
22.5
22.33 22.53 22.14 75,900 0 0 0
DIC
1.2
1.2
1.20 1.30 1.10 111,300 0 0 0
DID
3.8
3.8
3.80 4 3.80 23,400 0 0 0
DIG
25.8
25.8
26.15 26.45 25.80 9,669,100 0 0 0
DIH
21.9
21.9
21.65 21.91 20.96 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
4.30 4.40 4.20 176,449 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.52 2.53 2.46 1,755,200 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 100 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 500 0 0 0
DM7
11.6
11.6
11.65 11.65 11.65 0 0 0 0
DMC
53.0
53.0
53.04 53.04 53.04 0 0 0 0
DMN
4.8
4.8
4.80 4.80 4.80 3,000 0 0 0
DMS
6.8
6.8
7 7 6.80 1,300 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
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DNE
8.5
8.5
8.36 8.46 8.46 100 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
26.5
26.5
26.49 26.49 26.49 0 0 0 0
DOC
7.5
7.5
7.85 7.85 7.47 1,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 10 0 0 0
DP1
32.6
32.6
31.17 33.96 30.11 2,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61.5
61.5
61.83 61.83 61.45 3,200 0 0 0
DPG
37.9
37.9
37.74 38.14 37.65 369,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.8
30.8
31.04 31.22 30.80 1,527,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
29.5
29.5
29.50 29.65 29.40 200,500 0 0 0
DQC
15.2
15.2
15.20 15.20 14.95 2,800 0 0 0
DRC
25.9
25.9
24.87 26.26 25.20 1,301,200 0 0 0
DRG
6.8
6.8
6.80 6.80 6.80 301 0 0 0
DRH
4.9
4.9
4.92 4.98 4.87 644,600 0 0 0
DRI
7.0
7.0
7.01 7.21 6.91 173,300 0 0 0
DRL
62.0
62.0
62.28 62.28 61.99 1,500 0 0 0
DS3
5.6
5.6
4.80 5.60 4.80 15,001 0 0 0
DSC
19.7
19.7
18.80 20 18.70 444,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DSN
52.6
52.6
52.52 52.62 52.15 14,300 0 0 0
DSP
15.3
15.3
15 16.90 14 2,700 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 46,000 0 0 0
DTA
5.4
5.4
5.41 5.41 5.21 14,700 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.3
4.3
4.30 4.70 4.30 12,700 0 0 0
DTD
22
22
21.91 22.87 21.65 1,305,300 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 1,800 0 0 0
DTI
3
3
3 3 2.90 7,100 0 0 0
DTK
10.2
10.2
10.85 10.85 10.17 400 0 0 0
DTL
15.6
15.6
15.50 15.70 15.60 900 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 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
12.1
12.1
10.60 12.10 10.60 1,500 0 0 0
DVG
3.1
3.1
3.10 3.10 3.10 38,657 0 0 0
DVM
10
10
9.83 10 9.67 267,600 0 0 0
DVN
17.6
17.6
17.72 17.72 17.52 7,200 0 0 0
DVP
65.2
65.2
62.34 65.18 60.64 56,200 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
12.6
12.6
11.50 12.60 11.50 5,600 0 0 0
DXG
18.8
18.8
19.20 19.30 18.75 11,797,500 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
12.15 12.15 11.96 246,600 0 0 0
DXS
7.3
7.3
7.30 7.39 7.20 1,169,800 0 0 0
DXV
4.7
4.7
4.60 4.79 4.28 23,800 0 0 0
E12
5.3
5.3
5.30 5.30 5.30 47 0 0 0
E29
4.3
4.3
4.40 4.40 4.30 600 0 0 0
EBS
10.2
10.2
10.28 10.85 9.72 300 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.80 1.90 1.50 3,000 0 0 0
EIB
18.3
18.3
18.30 18.50 18.25 10,195,800 0 0 0
EIC
23.7
23.7
23.45 23.74 23.45 1,200 0 0 0
EID
19.7
19.7
19.53 19.72 19.43 2,500 0 0 0
EIN
3.5
3.5
3.70 3.80 3.50 25,896 0 0 0
ELC
19.7
19.7
19 19.95 19.20 792,800 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 19.35 100 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 300 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.5
14.5
14.37 14.47 14.18 68,000 0 0 0
EVF
16
16
16.10 16.20 15.90 4,073,000 0 0 0
EVG
5.4
5.4
5.49 5.56 5.40 1,750,400 0 0 0
EVS
8.4
8.4
8.20 8.50 8.20 316,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.7
4.7
4.70 4.77 4.65 71,500 0 0 0
FCN
14.1
14.1
14.10 14.20 14.00 821,800 0 0 0
FCS
7.3
7.3
6.80 7.30 7.30 1,200 0 0 0
FDC
19.3
19.3
18 19.25 18 2,000 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 207,400 0 0 0
FIR
20.0
20.0
20.15 20.20 19.75 673,700 0 0 0
FIT
4.4
4.4
4.46 4.50 4.42 897,000 0 0 0
FMC
43.2
43.2
43.40 43.40 42.68 24,900 0 0 0
FOC
65.4
65.4
65.58 65.58 65.38 100 0 0 0
FOX
50.4
50.4
50.59 50.59 50.11 30,339 0 0 0
FPT
81.7
81.7
82.13 82.13 81.53 1,275,400 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
FRT
102.5
102.5
101.90 102.80 101.40 382,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 600 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 59,612 0 0 0
FTS
31.2
31.2
31.02 31.38 30.85 1,787,100 0 0 0
G36
7.1
7.1
7.20 7.20 7.10 123,261 0 0 0
GAS
68.0
68.0
67.98 68.43 67.61 616,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 0 0 0 0
GDA
23.8
23.8
23.90 24 23.40 26,639 0 0 0
GDT
21.6
21.6
21.59 21.69 21.64 8,300 0 0 0
GDW
27.8
27.8
27.78 27.78 27.78 0 0 0 0
GEE
28.5
28.5
27.67 30.86 28.05 25,600 0 0 0
GEG
12.5
12.5
12.57 12.62 12.48 208,400 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.7
22.7
22.60 23.15 22.60 16,000,300 0 0 0
GGG
1.9
1.9
2.20 2.20 1.90 7,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.60 26.60 26.40 7,000 0 0 0
GIC
13.7
13.7
13.72 13.72 13.63 1,300 0 0 0
GIL
24.8
24.8
24.90 25.20 24.80 190,800 0 0 0
GKM
33.1
33.1
32.40 33.10 31 1,112,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 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
7.90 7.98 7.98 200 0 0 0
GMD
66.5
66.5
66.22 66.90 66.22 378,000 0 0 0
GMH
8.9
8.9
8.93 8.93 8.93 100 0 0 0
GMX
17.2
17.2
17.96 17.96 17.20 2,800 0 0 0
GND
26.5
26.5
26.25 26.54 26.25 400 0 0 0
GPC
3.3
3.3
2.90 3.30 2.90 126,000 0 0 0
GSM
15.5
15.5
17.06 17.06 15.31 7,000 0 0 0
GSP
10.4
10.4
10.36 10.45 10.36 77,900 0 0 0
GTA
14.3
14.3
13.78 14.26 12.83 1,500 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.3
20.3
19.90 20.25 19.90 1,995,500 0 0 0
H11
7
7
6.60 7 7 400 0 0 0
HAC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
16.2
16.2
21 21 16.20 10,401 0 0 0
HAG
13.5
13.5
13.35 13.70 13.25 21,601,000 0 0 0
HAH
32.5
32.5
32.57 32.87 32.22 2,384,300 0 0 0
HAM
25.5
25.5
25.55 25.55 25.55 300 0 0 0
HAN
10.3
10.3
10.40 10.40 10.10 2,300 0 0 0
HAP
4.7
4.7
4.77 4.80 4.69 79,400 0 0 0
HAR
4.1
4.1
4.20 4.25 4.14 613,700 0 0 0
HAS
6.5
6.5
6.65 6.65 6.52 400 0 0 0
HAT
43
43
39.10 43 43 100 0 0 0
HAV
3
3
2.80 3 3 300 0 0 0
HAX
12.0
12.0
12.12 12.17 12.00 147,800 0 0 0
HBC
7.6
7.6
7.62 7.63 7.50 328,800 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
6.75 6.92 6.75 15,500 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10
10
10.30 10.30 10 1,700 0 0 0
HCD
7.8
7.8
7.83 7.85 7.66 535,700 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
22.1
22.1
22.29 22.56 22.02 6,221,700 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28
28
27.70 28 28 100 0 0 0
HD6
18.9
18.9
19 19.10 18.70 15,500 0 0 0
HD8
7.7
7.7
7.67 7.67 7.67 4,600 0 0 0
HDA
4.8
4.8
4.80 4.80 4.80 1,784 0 0 0
HDB
18.2
18.2
18.01 18.20 17.82 7,004,900 0 0 0
HDC
26.2
26.2
26.23 26.64 26.15 1,530,900 0 0 0
HDG
26.1
26.1
25.78 26.19 25.51 2,009,800 0 0 0
HDM
26.2
26.2
26.19 26.46 26.11 14,400 0 0 0
HDP
14.1
14.1
14.44 14.44 14.07 6,321 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 1,900 0 0 0
HEJ
11.8
11.8
11.20 11.80 11.20 2,200 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
8.5
8.5
8.50 8.50 8.50 10,900 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HFX
1.7
1.7
1.60 1.70 1.70 100 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
10.3
10.3
10.31 10.31 10.31 200 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 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 10.14 9.77 435,600 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.65 3.72 3.56 2,785,400 0 0 0
HHV
14.4
14.4
14.62 14.71 14.38 5,200,900 0 0 0
HID
3.1
3.1
3.13 3.16 3.12 29,600 0 0 0
HII
5.3
5.3
5.29 5.30 5.25 88,300 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
38.2
38.2
35.33 38.19 32.46 3,300 0 0 0
HKB
0.6
0.6
0.60 0.70 0.60 90,300 0 0 0
HKT
4
4
3.70 4 3.90 1,900 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
11.3
11.3
11.29 11.29 11.29 200 0 0 0
HLD
25.6
25.6
25.80 26 25.50 23,700 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
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HMC
10.2
10.2
10.15 10.42 10.05 46,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.9
13.9
13.70 13.90 13.20 2,200 0 0 0
HMR
7.6
7.6
7.78 7.78 7.50 11,100 0 0 0
HMS
32.1
32.1
31.80 32.20 32 7,000 0 0 0
HNB
12.3
12.3
12.27 12.27 12.27 1,400 0 0 0
HND
13.2
13.2
13.26 13.26 13.08 4,900 0 0 0
HNG
4.1
4.1
4.06 4.14 4.06 2,007,900 0 0 0
HNI
19.3
19.3
19.25 19.25 19.25 600 0 0 0
HNM
9.3
9.3
9.20 9.40 9.10 10,000 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
4.9
4.9
5 5 4.80 19,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.4
22.4
22.44 22.53 22.44 12,300 0 0 0
HPG
24.6
24.6
24.73 24.86 24.59 17,429,100 0 0 0
HPH
9.5
9.5
9.50 9.50 9.50 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 0 0 0 0
HPP
62.4
62.4
62.41 62.41 62.41 0 0 0 0
HPW
15.0
15.0
14.98 14.98 14.98 800 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.23 4.30 4.07 8,291,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.8
48.8
49.15 49.15 48.75 100 0 0 0
HRT
6.8
6.8
6.90 7 6.80 14,700 0 0 0
HSA
33.8
33.8
30.30 33.80 33 309,600 0 0 0
HSG
21.0
21.0
21.19 21.34 20.85 5,298,000 0 0 0
HSI
1.2
1.2
1.20 1.30 1.20 5,800 0 0 0
HSL
10.1
10.1
10.55 11.10 9.82 2,039,700 0 0 0
HSM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 800 0 0 0
HSV
7.7
7.7
7.90 8.10 7.70 257,099 0 0 0
HT1
12
12
12 12.10 11.90 157,000 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4.1
4.1
4.20 4.20 4 1,700 0 0 0
HTG
30.0
30.0
30.18 30.18 29.74 31,600 0 0 0
HTI
14.9
14.9
14.94 14.94 14.94 0 0 0 0
HTL
9.2
9.2
9.62 9.62 9.23 4,500 0 0 0
HTM
12.4
12.4
13 13.90 12.20 14,600 0 0 0
HTN
16.0
16.0
15.85 16.10 15.80 584,300 0 0 0
HTP
17.2
17.2
15.90 17.20 15.60 76,501 0 0 0
HTT
1.1
1.1
1.10 1.10 1.10 20,200 0 0 0
HTV
9.4
9.4
9.21 9.35 9.16 5,100 0 0 0
HU1
6.2
6.2
6.25 6.25 6.20 200 0 0 0
HU4
12.2
12.2
12.20 12.50 12.10 5,400 0 0 0
HUB
15.5
15.5
15.86 15.86 15.45 7,600 0 0 0
HUG
31.4
31.4
31.36 31.36 31.36 200 0 0 0
HUT
19.4
19.4
19.40 19.70 19.20 2,503,655 0 0 0
HVA
3.9
3.9
3.70 4.20 3.70 3,500 0 0 0
HVH
5.5
5.5
5.49 5.50 5.41 107,100 0 0 0
HVN
11
11
10.90 11 10.85 214,100 0 0 0
HVT
46.9
46.9
46.90 46.90 43.94 700 0 0 0
HVX
3.0
3.0
3.02 3.02 2.95 5,400 0 0 0
HWS
13.7
13.7
13.95 13.95 13.67 17,800 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 0 0 0 0
ICF
2.6
2.6
2.60 2.60 2.50 45,900 0 0 0
ICG
7.4
7.4
7.10 7.40 7.10 2,700 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
42.7
42.7
43.19 43.29 42.71 7,100 0 0 0
ICT
10.8
10.8
10.90 10.90 10.76 5,700 0 0 0
IDC
48.1
48.1
47.80 48.74 47.80 2,914,574 0 0 0
IDI
9.6
9.6
9.75 9.83 9.58 861,100 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.20 807,360 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.9
31.9
31.87 32.04 31.87 2,800 0 0 0
IFS
27.7
27.7
27.13 27.69 27.13 200 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.4
12.4
12.34 12.47 12.34 1,491,600 0 0 0
ILA
3.8
3.8
4 4 3.80 59,100 0 0 0
ILB
27.1
27.1
26.85 27.09 26.67 700 0 0 0
ILS
13
13
13 13 13 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.6
25.6
25.37 25.59 25.23 14,600 0 0 0
IN4
149.9
149.9
149.91 149.91 149.91 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
41.2
41.2
42.72 42.72 41.20 1,200 0 0 0
IPA
16.3
16.3
15.70 16.50 15.40 750,462 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
2.7
2.7
2.60 2.70 2.70 100 0 0 0
ISH
23.6
23.6
23.62 23.62 23.62 210 0 0 0
IST
28.7
28.7
28.68 28.68 28.68 0 0 0 0
ITA
6.5
6.5
6.65 6.74 6.40 5,513,900 0 0 0
ITC
10.2
10.2
10.20 10.30 10.15 120,500 0 0 0
ITD
9.8
9.8
9.72 10.20 9.70 40,600 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 47,100 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 4,100 0 0 0
IVS
10.2
10.2
10.20 10.40 10.10 64,600 0 0 0
JOS
1.2
1.2
1.30 1.30 1.10 15,100 0 0 0
JVC
3.4
3.4
3.33 3.39 3.33 193,500 0 0 0
KBC
31.1
31.1
31.10 31.45 31 3,657,800 0 0 0
KCB
7.4
7.4
7.39 7.39 7.39 0 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.2
57.2
57.18 57.18 56.55 753,500 0 0 0
KDH
30.1
30.1
30.05 30.20 29.90 947,500 0 0 0
KDM
19.2
19.2
18.60 19.44 17.94 32,700 0 0 0
KGM
6.7
6.7
6.75 6.94 6.66 30,100 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.2
6.2
6.20 6.27 6.18 2,310,200 0 0 0
KHP
8.6
8.6
8.59 8.59 8.47 60,700 0 0 0
KHS
10
10
9.90 10 9.20 700 0 0 0
KHW
18.9
18.9
18.89 18.89 18.89 0 0 0 0
KIP
9.8
9.8
9.80 9.80 9.80 8,900 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
11.5
11.5
11.40 11.80 11.30 6,600 0 0 0
KMR
3.5
3.5
3.50 3.50 3.47 21,300 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.3
39.3
39.25 39.60 39.15 324,200 0 0 0
KPF
5.2
5.2
5.25 5.33 5.17 341,800 0 0 0
KSB
21.6
21.6
21.66 21.88 21.58 711,900 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
KSF
41
41
41.20 41.20 40.90 17,700 0 0 0
KSH
0.5
0.5
0.50 0.60 0.40 851,630 0 0 0
KSQ
2
2
1.90 2 1.90 26,500 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
29.5
29.5
29.45 29.54 25.35 10,700 0 0 0
KTS
46
46
47 47 42.50 1,500 0 0 0
KTT
3
3
2.90 3 2.80 4,900 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.6
4.6
4.70 4.70 4.60 1,000 0 0 0
L14
44.3
44.3
44.35 44.64 43.95 165,600 0 0 0
L18
40.3
40.3
40.61 41.88 39.93 64,013 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.30 3.20 6,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.21 12.21 12.21 100 0 0 0
LAI
21.5
21.5
22.25 22.25 21.50 400 0 0 0
LAS
13.3
13.3
13.25 13.45 12.87 512,800 0 0 0
LAW
24.1
24.1
24.10 24.10 24.10 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
20
20
18.20 20 18.20 400 0 0 0
LBM
23.3
23.3
23.66 23.66 22.76 10,200 0 0 0
LCC
6.3
6.3
7.30 7.30 6.30 100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.2
11.2
11.26 11.40 11.21 1,951,400 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 78,900 0 0 0
LDG
3.0
3.0
3.04 3.05 2.96 3,000,800 0 0 0
LDP
13.4
13.4
13.20 13.40 13 3,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.38 6.40 6.38 300 0 0 0
LGC
55.9
55.9
55.91 55.91 55.91 0 0 0 0
LGL
4.0
4.0
4.05 4.08 4.02 61,000 0 0 0
LHC
50.3
50.3
49.38 50.82 48.91 37,000 0 0 0
LHG
27.9
27.9
27.75 28.61 27.80 27,500 0 0 0
LIC
14.9
14.9
15.70 15.70 14.80 900 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 949,903 0 0 0
LIX
23.9
23.9
23.50 24.46 23.50 3,500 0 0 0
LLM
9.3
9.3
8 9.30 8 200 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 0 0 0 0
LMC
14.5
14.5
18.90 18.90 14.50 400 0 0 0
LMH
2.9
2.9
2.90 3 2.90 90,279 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
15.6
15.6
15.35 15.75 15.35 2,091,500 0 0 0
LPT
6.2
6.2
6.30 6.30 6.20 12,850 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.9
9.9
9.80 10 9.70 12,244 0 0 0
LSS
10.2
10.2
10.19 10.33 10.19 194,200 0 0 0
LTC
3.5
3.5
4 4.20 3.50 5,200 0 0 0
LTG
26.2
26.2
25.90 26.20 25.60 207,563 0 0 0
M10
19.4
19.4
17.69 19.36 17.69 5,514 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
13.80 14 13.70 4,394 0 0 0
MAS
29.8
29.8
31.50 34.50 29.80 2,000 0 0 0
MBB
17.9
17.9
17.76 18.05 17.71 8,546,800 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 365,740 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.10 19.44 18.60 3,859,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.6
7.6
7.59 7.59 7.59 900 0 0 0
MCH
84.9
84.9
84.36 85.33 83.19 12,300 0 0 0
MCM
35.8
35.8
35.88 36.08 35.69 9,360 0 0 0
MCO
5.6
5.6
5.70 5.90 5.60 10,900 0 0 0
MCP
35
35
35 35 35 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.15 15,500 0 0 0
MDF
9.2
9.2
11.30 11.30 9.20 2,800 0 0 0
MDG
13.3
13.3
12.95 13.75 12.40 700 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.6
25.6
25.61 25.61 25.61 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.1
6.1
6.20 6.20 5.70 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
25.40 25.40 25 2,100 0 0 0
MGC
4.6
4.6
4.54 4.63 4.44 5,700 0 0 0
MGG
30
30
29.80 37.90 30 7,700 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 3 0 0 0
MH3
33.8
33.8
32.46 33.89 32.65 5,400 0 0 0
MHC
9.1
9.1
9.11 9.24 9.05 147,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.4
16.4
14.20 16.40 14.30 1,100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.5
17.5
17.46 17.46 16.85 154,800 0 0 0
MKP
26.0
26.0
25.99 26.09 25.99 9,000 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.5
11.5
11.70 11.80 11.50 800 0 0 0
MML
31.4
31.4
31.50 31.50 31.20 20,000 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
17.2
17.2
17.30 17.30 17 51,500 0 0 0
MPT
0.5
0.5
0.50 0.60 0.40 186,614 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
16.9
16.9
19.75 19.75 16.86 200 0 0 0
MRF
23.8
23.8
23.84 23.84 23.84 853 0 0 0
MSB
9.7
9.7
9.69 9.77 9.62 2,554,300 0 0 0
MSH
36.1
36.1
36.35 36.70 36.10 55,100 0 0 0
MSN
63
63
63.70 64.20 63 2,188,600 0 0 0
MSR
14.6
14.6
14.20 14.60 14.10 117,100 0 0 0
MST
5.7
5.7
5.60 5.90 5.60 2,202,000 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 6,000 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
4.7
4.7
4.70 4.70 4.70 5,700 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
12.2
12.2
12.50 12.50 12.20 87,100 0 0 0
MVN
18.5
18.5
20 20 18.50 1,717 0 0 0
MWG
42.0
42.0
42.12 42.31 41.67 6,074,600 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.7
13.7
13.73 13.73 13.59 58,000 0 0 0
NAG
8.8
8.8
8.80 8.80 8.60 26,010 0 0 0
NAP
9.7
9.7
10.31 10.31 9.74 200 0 0 0
NAS
21
21
21.40 21.40 20 11,700 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
13.5
13.5
13.50 13.50 13.37 2,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.2
20.2
20.10 20.60 20 45,900 0 0 0
NBC
11.0
11.0
10.80 10.99 10.80 41,441 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NBT
12.8
12.8
12.97 12.97 12.78 400 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
15.2
15.2
14.20 15.80 14.20 80,133 0 0 0
NCS
20
20
19.50 20 19.50 200 0 0 0
NCT
84.0
84.0
83.15 84.10 83.15 3,700 0 0 0
ND2
29.3
29.3
28.32 29.26 28.32 3,700 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 300 0 0 0
NDN
9.6
9.6
9.70 9.80 9.60 73,100 0 0 0
NDP
21.5
21.5
21.54 21.54 21.54 0 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.3
6.3
6.40 6.40 6.30 2,100 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 65,200 0 0 0
NET
62.3
62.3
61.82 62.29 61.82 2,200 0 0 0
NFC
14.8
14.8
13.54 14.80 13.54 600 0 0 0
NHA
17.0
17.0
17 17.30 16.90 161,100 0 0 0
NHC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
NHH
18.0
18.0
18.44 18.54 17.86 1,085,100 0 0 0
NHT
11.7
11.7
11.50 11.70 11.50 1,200 0 0 0
NHV
1
1
1 1 0.90 127,400 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
NKG
24.3
24.3
24.30 24.75 24 7,395,600 0 0 0
NLG
36.3
36.3
36.29 36.48 36.04 907,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.78 18.88 18.59 3,800 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
11.6
11.6
11.20 11.95 11.20 127,500 0 0 0
NOS
1
1
1 1 0.80 13,400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
9.7
9.7
9.71 9.71 9.71 2,700 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.70 4.90 4.70 1,785,745 0 0 0
NS2
8.0
8.0
7.94 8.04 8.04 2,400 0 0 0
NSC
67.4
67.4
67.25 67.55 67.35 7,800 0 0 0
NSH
4.5
4.5
4.60 4.60 4.40 24,900 0 0 0
NSL
22.8
22.8
22.77 22.77 22.77 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.5
6.5
6.59 6.59 6.49 100 0 0 0
NT2
22.8
22.8
23.06 23.25 22.77 531,900 0 0 0
NTC
190.2
190.2
188.10 190.80 188.10 35,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.4
51.4
51.42 51.42 51.42 0 0 0 0
NTL
13.5
13.5
13.05 13.62 13.10 1,118,800 0 0 0
NTP
32.7
32.7
32.17 32.80 31.81 54,300 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
17.2
17.2
17.19 17.19 17.19 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
10.3
10.3
10.40 10.40 10.10 318,203 0 0 0
NVL
16.6
16.6
16.60 16.90 16.50 7,455,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.68 7.68 7.50 10,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.50 11.30 16,300 0 0 0
OCB
10.9
10.9
11.04 11.13 10.92 1,435,700 0 0 0
OCH
6.9
6.9
6.90 6.90 6.90 8,900 0 0 0
ODE
43.4
43.4
43.30 43.40 43.10 29,300 0 0 0
OGC
7.1
7.1
7.11 7.25 7.05 273,500 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 261,900 0 0 0
ONE
5.5
5.5
6 6 5.50 500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.9
21.9
22.49 22.49 21.27 1,000 0 0 0
ORS
12.6
12.6
12.57 13.07 12.57 2,214,500 0 0 0
PAC
23.8
23.8
23.75 23.75 23.61 2,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.1
19.1
19.00 19.15 18.80 694,900 0 0 0
PAP
15
15
15.50 15.50 15 3,600 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 148,334 0 0 0
PAT
88.4
88.4
89.08 89.18 87.60 30,545 0 0 0
PBC
8.9
8.9
8.90 9 8.90 10,206 0 0 0
PBP
11
11
11.20 11.20 11 1,300 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.5
28.5
28.45 28.95 28.15 1,862,600 0 0 0
PCC
15.6
15.6
18 18 15.60 100 0 0 0
PCE
18.4
18.4
18.23 18.42 18.42 100 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 300 0 0 0
PCH
8.6
8.6
9 9 8.64 3,102 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PCN
13.5
13.5
11.80 13.50 13.50 1,000 0 0 0
PCT
7.1
7.1
7.10 7.10 7 2,200 0 0 0
PDB
8.6
8.6
8.67 8.67 8.57 200 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
93.1
93.1
92.20 93.08 86.80 300 0 0 0
PDR
24.2
24.2
23.85 24.62 23.94 8,469,600 0 0 0
PDV
8.8
8.8
8.74 8.82 8.74 2,300 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 400 0 0 0
PEQ
36.5
36.5
36.48 36.48 36.48 100 0 0 0
PET
27.4
27.4
27.65 27.90 27.25 541,600 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 104,100 0 0 0
PGB
19.8
19.8
19.29 20.64 19.29 53,565 0 0 0
PGC
13.3
13.3
13.28 13.28 13.24 4,700 0 0 0
PGD
36.3
36.3
36.32 36.32 36.32 200 0 0 0
PGI
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PGN
8.9
8.9
8.13 8.93 8.04 10,800 0 0 0
PGS
27.0
27.0
27.01 27.01 27.01 0 0 0 0
PGT
3.9
3.9
3.90 4 3.90 900 0 0 0
PGV
23.5
23.5
23.59 23.59 23.44 9,800 0 0 0
PHC
6.2
6.2
6.31 6.33 6.24 47,000 0 0 0
PHH
2.3
2.3
2.40 2.40 2.30 300 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.2
20.2
20.17 20.46 20.17 8,700 0 0 0
PHR
47.5
47.5
47.60 48.10 47.50 169,600 0 0 0
PHS
16.0
16.0
16.04 16.04 16.04 1 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
13.2
13.2
13.27 13.27 13.17 1,000 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.8
5.8
5.85 5.87 5.75 25,300 0 0 0
PIV
1.2
1.2
1.20 1.20 1.10 204,200 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJS
21.7
21.7
21.71 21.71 21.71 6,400 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 1,000 0 0 0
PLA
5.7
5.7
5.90 5.90 5.50 6,100 0 0 0
PLC
30.1
30.1
30.18 30.28 29.99 41,503 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.5
2.5
2.30 2.50 2.50 100 0 0 0
PLP
4.2
4.2
4.22 4.22 4.17 48,500 0 0 0
PLX
32.5
32.5
32.72 33.01 32.48 635,400 0 0 0
PMB
9.1
9.1
9.27 9.27 9.08 1,200 0 0 0
PMC
72.3
72.3
72.32 72.41 72.32 1,900 0 0 0
PMG
9
9
9.20 9.20 9 900 0 0 0
PMJ
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PMP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PMS
25.6
25.6
25.55 25.55 25.55 0 0 0 0
PMT
8.2
8.2
8.21 8.21 8.21 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.6
8.6
8.57 8.57 8.57 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
83.3
83.3
83.40 83.50 82.71 1,341,400 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 0 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 100,000 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.40 12.50 12.40 4,000 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 500 0 0 0
POW
11.3
11.3
11.30 11.35 11.15 4,125,900 0 0 0
PPC
12.9
12.9
12.86 12.95 12.82 116,900 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.7
23.7
23.59 23.86 23.49 15,500 0 0 0
PPP
13.5
13.5
12.95 13.48 13.30 1,800 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
PPY
8.3
8.3
8.18 8.27 8.27 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.6
19.6
17.87 19.59 19.02 17,700 0 0 0
PRE
18.4
18.4
18.06 18.55 18.06 800 0 0 0
PRT
10.2
10.2
10.40 10.50 10.20 69,160 0 0 0
PSB
5.9
5.9
5.90 6 5.70 14,700 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.33 12.33 12.04 28,900 0 0 0
PSE
10.2
10.2
10.20 10.30 10.20 11,400 0 0 0
PSH
10.3
10.3
10.20 10.40 10.10 589,500 0 0 0
PSI
8.8
8.8
8.90 8.90 8.80 84,200 0 0 0
PSL
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.30 6.30 6,000 0 0 0
PSW
7.4
7.4
7.53 7.53 7.35 11,300 0 0 0
PTB
56.2
56.2
56.40 56.40 55.54 42,700 0 0 0
PTC
6.2
6.2
6.45 6.45 6.10 20,600 0 0 0
PTD
4.6
4.6
5.06 5.50 4.61 200 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 36,800 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PTI
42.5
42.5
42.50 42.50 42.50 3,200 0 0 0
PTL
4.0
4.0
4.06 4.08 4.01 176,600 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8
8
8 8 8 0 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.20 1,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 34,500 0 0 0
PVA
0.4
0.4
0.50 0.50 0.40 33,520 0 0 0
PVB
21
21
21 21.10 20.70 94,300 0 0 0
PVC
14.9
14.9
15.10 15.20 14.90 1,184,600 0 0 0
PVD
27.8
27.8
28.05 28.15 27.70 1,788,600 0 0 0
PVE
2
2
1.90 2.10 2 23,100 0 0 0
PVG
8.0
8.0
8.21 8.21 8.03 17,700 0 0 0
PVH
1.2
1.2
1.20 1.20 1.10 200 0 0 0
PVI
42.0
42.0
42.34 42.34 41.87 9,600 0 0 0
PVM
13.4
13.4
13.20 13.40 13 33,200 0 0 0
PVO
5.4
5.4
5.40 5.40 5.30 2,900 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 27,700 0 0 0
PVS
38.3
38.3
38.20 38.50 38 2,338,000 0 0 0
PVT
24.2
24.2
24.09 24.36 23.77 3,727,800 0 0 0
PVV
1.9
1.9
2.20 2.20 1.90 152,700 0 0 0
PVX
2.2
2.2
2.20 2.30 2.10 1,051,725 0 0 0
PVY
2.9
2.9
3 3.10 2.90 6,900 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 2,500 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PXA
1.1
1.1
1 1.10 0.90 2,800 0 0 0
PXI
2.7
2.7
2.80 2.80 2.70 75,700 0 0 0
PXL
8.8
8.8
8.80 8.90 8.70 178,900 0 0 0
PXM
0.4
0.4
0.50 0.50 0.40 8,501 0 0 0
PXS
4.5
4.5
4.50 4.70 4.50 58,000 0 0 0
PXT
3.5
3.5
3.60 3.60 3.50 22,500 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.8
10.8
11.10 11.10 10.80 643,800 0 0 0
QHD
34.7
34.7
34.67 34.67 34.67 100 0 0 0
QHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
QNC
8
8
8 8 8 2,500 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.2
41.2
41.26 41.45 41.08 382,800 0 0 0
QNT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
25.2
25.2
23.37 25.24 23.37 2,900 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
14.22 14.22 14.03 76,200 0 0 0
RAL
102.8
102.8
101.77 104.18 101.39 57,400 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RBC
3.9
3.9
4.40 4.40 3.90 100 0 0 0
RCC
14.7
14.7
17.50 18.90 14.70 78,900 0 0 0
RCL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
RDP
9.4
9.4
9.43 9.43 9.30 282,000 0 0 0
REE
47.8
47.8
48.35 48.52 47.75 383,200 0 0 0
RIC
4.1
4.1
4.20 4.30 4 12,400 0 0 0
RTB
17.5
17.5
17.50 17.50 17.50 800 0 0 0
S12
1.5
1.5
1.50 1.50 1.30 200 0 0 0
S4A
32.4
32.4
31.72 32.40 32.40 200 0 0 0
S55
46.9
46.9
46.91 46.91 46.91 0 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.57 8.76 8.48 91,900 0 0 0
SAB
58.1
58.1
58.55 58.65 58.08 639,900 0 0 0
SAC
8.6
8.6
8.60 8.60 8.60 500 0 0 0
SAF
44.1
44.1
43.57 44.14 44.14 200 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.42 6.42 6.38 327,100 0 0 0
SAS
23.4
23.4
23.34 23.44 23.34 3,700 0 0 0
SAV
12.4
12.4
12.42 12.68 12.17 178,100 0 0 0
SBA
23.6
23.6
23.35 23.72 23.12 9,300 0 0 0
SBB
15.9
15.9
15.30 15.90 15.20 328,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
16.2
16.2
16.25 16.35 16 166,400 0 0 0
SBH
48.3
48.3
48.27 48.27 48.27 0 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.2
6.2
6.55 6.55 6.06 900 0 0 0
SBS
7.2
7.2
7.30 7.30 7.20 1,067,000 0 0 0
SBT
13.3
13.3
13.25 13.35 13.20 562,600 0 0 0
SBV
9.8
9.8
9.85 9.98 9.80 1,600 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 500 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
66.5
66.5
66.30 66.50 66.10 64,000 0 0 0
SCI
12.3
12.3
12.60 12.60 12.20 34,300 0 0 0
SCJ
4.1
4.1
4.20 4.20 3.90 1,200 0 0 0
SCL
19.4
19.4
19.50 19.70 19 17,400 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.1
7.1
7.18 7.26 7.10 1,315,700 0 0 0
SCS
62.0
62.0
62.60 62.98 61.85 29,600 0 0 0
SCY
10.2
10.2
10.17 10.17 10.17 1,600 0 0 0
SD2
4.4
4.4
4.30 4.40 4.30 900 0 0 0
SD3
5.1
5.1
5.10 5.10 5.10 3,700 0 0 0
SD5
6.8
6.8
6.86 6.86 6.67 7,400 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 11,700 0 0 0
SD7
3.4
3.4
3.40 3.40 3.40 10,000 0 0 0
SD9
8.2
8.2
8.10 8.20 8 6,400 0 0 0
SDA
6.4
6.4
6.30 6.50 6.20 57,900 0 0 0
SDC
7.9
7.9
8.77 8.77 7.92 100 0 0 0
SDD
1.9
1.9
1.90 2 1.90 12,900 0 0 0
SDG
15.2
15.2
15.20 15.20 15.20 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 1 0 0 0
SDN
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SDP
1.1
1.1
1 1.10 0.90 25,800 0 0 0
SDU
18.9
18.9
18.50 19.90 16.70 2,300 0 0 0
SDV
28.4
28.4
28.18 28.37 28.18 21,098 0 0 0
SDY
1
1
1.10 1.10 1 7,300 0 0 0
SEA
30.5
30.5
26.80 30.50 26.30 96,400 0 0 0
SEB
43.3
43.3
44.20 44.20 43.32 1,000 0 0 0
SED
17.5
17.5
17.34 17.52 17.34 1,300 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.4
22.4
20.96 22.39 21.47 5,700 0 0 0
SFG
8.1
8.1
8.02 8.29 7.46 7,600 0 0 0
SFI
29.7
29.7
29.38 29.71 29.38 8,900 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.5
11.5
11.55 11.64 11.18 39,020 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SGN
65.0
65.0
64.52 65.20 65.01 700 0 0 0
SGP
16.3
16.3
16.20 16.30 16.20 22,800 0 0 0
SGR
19.7
19.7
19.80 19.89 19.42 17,600 0 0 0
SGS
17.1
17.1
16.50 17.10 16.20 1,200 0 0 0
SGT
11.8
11.8
11.90 11.90 11.75 10,000 0 0 0
SHA
4.6
4.6
4.70 4.70 4.62 6,900 0 0 0
SHB
10.2
10.2
10.20 10.34 10.20 10,060,700 0 0 0
SHC
10.1
10.1
11.80 11.80 10.10 1,000 0 0 0
SHE
8.8
8.8
8.70 8.90 8.60 1,800 0 0 0
SHG
3.1
3.1
2.50 3.10 3.10 7,800 0 0 0
SHI
13.6
13.6
13.75 13.75 13.55 109,000 0 0 0
SHN
6.9
6.9
6.50 7 6.70 1,500 0 0 0
SHP
29.0
29.0
28.86 29.06 28.86 16,000 0 0 0
SHS
18.5
18.5
18.80 19.10 18.30 31,968,200 0 0 0
SID
14
14
13.50 14 13.50 1,000 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
11.7
11.7
11.73 11.73 11.73 0 0 0 0
SJC
13.7
13.7
13.70 14.70 13.70 3,200 0 0 0
SJD
15.0
15.0
15.05 15.05 14.85 87,000 0 0 0
SJE
21.5
21.5
21.50 21.50 21.50 4,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.40 2,100 0 0 0
SJS
69
69
69.50 70.90 68.20 238,600 0 0 0
SKG
13.6
13.6
13.46 13.60 13.32 195,200 0 0 0
SKH
27.9
27.9
27.90 27.90 27.80 1,300 0 0 0
SKV
45.3
45.3
45.74 46.39 45.27 1,400 0 0 0
SLS
141
141
141.30 141.50 140.70 4,030 0 0 0
SMA
8.3
8.3
8.16 8.28 8.28 100 0 0 0
SMB
33.4
33.4
33.67 33.67 33.45 2,200 0 0 0
SMC
10.1
10.1
10.20 10.20 10.05 140,500 0 0 0
SMN
11.8
11.8
11.79 11.79 11.70 5,400 0 0 0
SMT
5.6
5.6
5.70 5.70 5.60 1,100 0 0 0
SNC
19.3
19.3
16.82 19.26 19.26 100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SPD
9.8
9.8
9.80 9.80 9.80 1,900 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3.20 3.20 3.10 13,000 0 0 0
SPM
11.7
11.7
11.65 11.70 11.70 300 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 444,683 0 0 0
SRB
2.1
2.1
2.10 2.10 2 1,100 0 0 0
SRC
26.4
26.4
24.97 26.54 25.46 13,900 0 0 0
SRF
7.8
7.8
7.51 8 7.51 34,800 0 0 0
SRT
5.7
5.7
5.70 5.80 5.70 2,508 0 0 0
SSB
20.0
20.0
19.97 20.01 19.79 1,245,500 0 0 0
SSC
27.3
27.3
27.26 27.45 27.26 1,300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
9.0
9.0
8.59 9.24 8.59 9,700 0 0 0
SSH
64.1
64.1
64.50 64.50 64 62,500 0 0 0
SSI
32.4
32.4
32.20 32.95 32.20 17,457,600 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SSN
1.5
1.5
1.50 1.60 1.40 1,400 0 0 0
ST8
18.1
18.1
18.30 18.35 18.10 176,700 0 0 0
STB
27.2
27.2
26.60 27.45 26.30 22,251,300 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
46
46
48.90 48.90 46 200 0 0 0
STH
14.4
14.4
14.20 14.40 13.50 18,300 0 0 0
STK
25.4
25.4
25.50 25.95 25.30 23,000 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.70 1.80 1.80 2,100 0 0 0
STW
24.6
24.6
24.60 24.60 24.60 0 0 0 0
SVC
28.9
28.9
27.82 28.88 27.86 2,300 0 0 0
SVD
2.4
2.4
2.58 2.58 2.40 85,100 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.6
54.6
53.93 54.61 54.61 100 0 0 0
SVN
3.9
3.9
3.80 4 3.80 5,600 0 0 0
SVT
9.7
9.7
9.66 9.66 9.66 4,300 0 0 0
SWC
23.2
23.2
23.20 23.20 23 1,900 0 0 0
SZB
29.7
29.7
29.71 29.71 29.71 600 0 0 0
SZC
35.0
35.0
34.17 35.49 34.41 2,120,400 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
36.8
36.8
36.50 37.15 36.50 1,100 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
10.3
10.3
10.50 10.50 10.30 21,900 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
36.20 36.20 36.20 0 0 0 0
TBD
86
86
86 86 86 0 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 101 0 0 0
TBR
7
7
7 7 7 2,000 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.9
7.9
7.87 7.97 7.77 57,800 0 0 0
TCB
14.8
14.8
14.86 14.94 14.77 1,853,900 0 0 0
TCD
5.9
5.9
5.93 5.97 5.90 588,500 0 0 0
TCH
13.2
13.2
13.25 13.50 12.95 9,073,000 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
34.8
34.8
34.68 35.20 34.64 11,400 0 0 0
TCM
37.3
37.3
37.27 37.32 36.91 463,000 0 0 0
TCO
9
9
9.20 9.25 8.96 12,300 0 0 0
TCR
3.4
3.4
3.37 3.38 3.14 400 0 0 0
TCT
22.4
22.4
22.40 22.40 22.30 1,000 0 0 0
TCW
24.9
24.9
25.13 25.13 24.94 100 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 100 0 0 0
TDC
9.7
9.7
9.76 9.84 9.68 321,600 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.70 3.78 3.70 33,300 0 0 0
TDH
4.6
4.6
4.64 4.70 4.62 80,600 0 0 0
TDM
38.9
38.9
38.90 39.19 38.62 50,400 0 0 0
TDN
8.6
8.6
8.57 8.66 8.57 8,000 0 0 0
TDP
25.0
25.0
26.10 26.10 24.97 71,300 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
6.6
6.6
6.60 6.70 6.60 37,600 0 0 0
TDW
44.2
44.2
44.23 44.23 44.23 0 0 0 0
TED
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TEG
9.7
9.7
9.88 9.88 9.70 17,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8
8
7.90 8 7.90 5,100 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 388 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 300 0 0 0
THB
11
11
11 11 11 300 0 0 0
THD
35.1
35.1
35 35.10 34.90 4,243 0 0 0
THG
33.3
33.3
33.15 33.32 32.98 20,300 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 800 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 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.85 11.85 11.85 5,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.2
23.2
23.18 23.18 23.18 100 0 0 0
TIE
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TIG
11.9
11.9
11.90 12.20 11.80 1,659,120 0 0 0
TIN
10.4
10.4
10.42 10.42 10.42 0 0 0 0
TIP
24.0
24.0
23.46 24.15 23.51 240,500 0 0 0
TIS
4.2
4.2
4.20 4.30 4.10 15,200 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
6.9
6.9
6.90 7.10 6.90 204,714 0 0 0
TKU
10.7
10.7
10.70 10.70 10.70 700 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 3,300 0 0 0
TLD
5.3
5.3
5.33 5.34 5.29 231,600 0 0 0
TLG
48.5
48.5
48.67 48.67 47.83 24,300 0 0 0
TLH
8.2
8.2
8.23 8.48 8.20 903,400 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.8
6.8
7 7 6.80 5,100 0 0 0
TLT
12.5
12.5
12.52 12.52 12.52 0 0 0 0
TMB
39.4
39.4
39.54 39.54 39.15 900 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
44.8
44.8
42.91 44.81 44.81 100 0 0 0
TMP
58.9
58.9
59.11 59.11 58.64 2,100 0 0 0
TMS
44.6
44.6
42.57 44.55 41.09 13,000 0 0 0
TMT
15.4
15.4
15.55 15.70 15.35 20,800 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.7
11.7
10.66 11.73 11.73 100 0 0 0
TN1
13.8
13.8
13.81 13.81 13.77 200 0 0 0
TNA
5.6
5.6
5.65 5.65 5.50 7,000 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
63.6
63.6
63.48 63.58 59.12 200 0 0 0
TNG
17.6
17.6
17.79 17.97 17.52 1,732,300 0 0 0
TNH
16.6
16.6
16.54 16.67 16.38 320,400 0 0 0
TNI
2.7
2.7
2.66 2.69 2.66 24,700 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNS
2.4
2.4
2.40 2.50 2.40 18,000 0 0 0
TNT
4.7
4.7
4.60 4.65 4.53 227,000 0 0 0
TNW
9
9
9 9 9 200 0 0 0
TOP
1.1
1.1
1.10 1.10 0.90 129,200 0 0 0
TOS
33.6
33.6
32.64 33.61 32.64 600 0 0 0
TOT
15.7
15.7
15.38 15.73 15.73 100 0 0 0
TOW
15.8
15.8
15.84 15.84 15.84 200 0 0 0
TPB
16.4
16.4
16.44 16.49 16.30 2,372,900 0 0 0
TPC
5.8
5.8
5.50 5.88 5.80 200 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 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
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
82.7
82.7
81.45 82.69 80.97 11,500 0 0 0
TRC
31.1
31.1
31.10 31.60 31.10 93,600 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
4.3
4.3
4.30 4.40 4.30 400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.7
43.7
43.63 43.73 43.54 3,800 0 0 0
TSC
3.7
3.7
3.74 3.78 3.70 590,800 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
38.2
38.2
38.17 38.17 38.17 1,000 0 0 0
TST
2.9
2.9
2.50 2.90 2.50 2,200 0 0 0
TTA
8.0
8.0
8 8.05 7.95 927,800 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
70.3
70.3
70.29 70.29 70.29 100 0 0 0
TTE
9.5
9.5
9.54 9.54 9.54 0 0 0 0
TTF
4.1
4.1
4.16 4.21 4.10 773,600 0 0 0
TTH
3.8
3.8
3.80 3.90 3.70 294,900 0 0 0
TTL
8.8
8.8
8.50 8.80 7.50 5,100 0 0 0
TTN
7.5
7.5
7.49 7.59 7.49 23,800 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
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.6
17.6
17.52 17.62 17.03 2,800 0 0 0
TV2
38.8
38.8
38.90 39.20 38.80 172,500 0 0 0
TV3
11
11
11 11 11 15,300 0 0 0
TV4
12.5
12.5
12.50 12.50 12.40 4,900 0 0 0
TV6
4
4
3.80 4 4 100 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVB
5.4
5.4
5.16 5.48 5.18 215,100 0 0 0
TVC
6
6
5.70 6.10 5.60 917,700 0 0 0
TVD
12.8
12.8
12.73 13.11 12.64 83,600 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
6.40 6.40 6.20 109,855 0 0 0
TVS
18.1
18.1
18.09 18.27 18.09 16,600 0 0 0
TVT
15.2
15.2
15.02 15.21 15.02 10,700 0 0 0
TW3
13.0
13.0
15.27 15.27 12.98 200 0 0 0
TXM
4.1
4.1
4.40 4.40 4.10 901 0 0 0
TYA
9.8
9.8
9.76 9.76 9.76 100 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9
9
8.90 9 8.80 39,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
9.3
9.3
9.29 9.38 9.29 29,600 0 0 0
UIC
31.9
31.9
32.50 32.50 31.85 1,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
8.10 8.10 8 1,500 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
12.7
12.7
12.68 12.68 12.68 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.30 5,200 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VAB
7
7
6.90 7.10 6.90 1,078,229 0 0 0
VAF
10.8
10.8
10.84 10.84 10.84 0 0 0 0
VAV
36.7
36.7
36.71 36.71 36.71 0 0 0 0
VBB
9.5
9.5
9.28 9.48 8.49 12,840 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 200 0 0 0
VC2
10.2
10.2
10.20 10.30 10.10 103,700 0 0 0
VC3
22.0
22.0
22.32 22.32 21.88 670,800 0 0 0
VC6
10.7
10.7
10.66 10.66 10.66 0 0 0 0
VC7
14.5
14.5
14.60 14.70 14.50 235,600 0 0 0
VC9
5.6
5.6
5.60 5.60 5.30 600 0 0 0
VCA
8.6
8.6
8.51 8.69 8.51 8,600 0 0 0
VCB
80.9
80.9
80.90 81.10 80.40 1,579,800 0 0 0
VCC
11.9
11.9
12.77 13.35 11.90 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184
184
194.70 194.70 184 500 0 0 0
VCG
21.5
21.5
21.47 21.70 21.25 4,049,600 0 0 0
VCI
31.3
31.3
31.56 31.98 30.96 3,454,600 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22.5
22.5
22 22.50 22 2,000 0 0 0
VCR
24.9
24.9
24 26 24.20 12,200 0 0 0
VCS
53.2
53.2
53.69 53.69 52.81 24,205 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
4
4.50 4.50 4 63,300 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
16
16
16 16 16 0 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
15.2
15.2
15.34 15.43 14.80 336,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VE3
10.3
10.3
11.40 11.40 10.30 900 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.6
4.6
5 5 4.50 32,500 0 0 0
VE9
2.2
2.2
2.10 2.40 2.20 1,100 0 0 0
VEA
34.1
34.1
34.10 34.30 34 524,000 0 0 0
VEC
9
9
9 9 9 0 0 0 0
VEF
113
113
112 113 111.30 4,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.9
29.9
29.66 30.26 29.26 3,700 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 33.96 1,900 0 0 0
VFR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VGC
53.3
53.3
53.40 54.30 53 498,000 0 0 0
VGG
33.0
33.0
33.06 33.25 32.96 600 0 0 0
VGI
25.5
25.5
25.30 25.70 25.30 425,587 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.0
30.0
29.36 30.15 26.53 2,400 0 0 0
VGR
32.4
32.4
31.77 32.64 31.59 30,700 0 0 0
VGS
21.7
21.7
22.10 22.29 21.43 617,900 0 0 0
VGT
11.5
11.5
11.58 11.58 11.48 68,828 0 0 0
VGV
30
30
29.90 30.30 29.20 3,300 0 0 0
VHC
58.5
58.5
59.33 59.41 58.52 415,800 0 0 0
VHD
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 53,200 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 838,300 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
14.4
14.4
15.50 15.50 14 10,700 0 0 0
VHM
40.3
40.3
40.20 40.40 40 3,289,400 0 0 0
VIB
15.1
15.1
15.13 15.25 15.01 1,881,200 0 0 0
VIC
43.2
43.2
43.20 43.35 42.75 2,001,100 0 0 0
VID
4.7
4.7
4.59 4.68 4.62 2,200 0 0 0
VIE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIF
16.9
16.9
16.86 16.86 16.86 1,002 0 0 0
VIG
7.6
7.6
7.80 7.90 7.60 247,800 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 56,200 0 0 0
VIN
18.4
18.4
18.41 18.41 18.41 0 0 0 0
VIP
10.5
10.5
10.51 10.51 10.41 104,500 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.4
17.4
17.80 17.80 17.40 8,500 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.0
14.0
14.14 14.39 13.97 19,619,900 0 0 0
VJC
106.2
106.2
105.30 106.20 105.10 708,900 0 0 0
VLA
19.8
19.8
18.10 19.80 16.50 1,500 0 0 0
VLB
32.4
32.4
32.27 32.36 32.18 58,900 0 0 0
VLC
16.1
16.1
16 16.20 15.70 40,300 0 0 0
VLG
3.6
3.6
3.70 3.70 3.60 5,800 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
7.5
7.5
7.45 7.45 7.36 6,100 0 0 0
VMD
16.2
16.2
16.75 16.75 16.15 31,100 0 0 0
VMG
3.5
3.5
3.50 3.50 3.20 73,300 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VNA
11.8
11.8
11.76 11.76 10.88 2,400 0 0 0
VNB
8.8
8.8
8.80 8.90 8.80 60,500 0 0 0
VNC
45.7
45.7
49.09 49.09 45.72 8,000 0 0 0
VND
18.3
18.3
18.48 18.82 18.27 19,702,700 0 0 0
VNE
6.7
6.7
6.85 6.85 6.67 772,700 0 0 0
VNF
7.4
7.4
7.42 7.52 7.42 300 0 0 0
VNG
9.0
9.0
8.40 8.95 8.39 82,800 0 0 0
VNH
2.3
2.3
2.30 2.30 2.30 50,200 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
13.1
13.1
12.89 13.08 12.85 6,500 0 0 0
VNM
66.2
66.2
66.44 66.74 66.15 2,145,700 0 0 0
VNP
12.5
12.5
12.30 12.60 12.30 700 0 0 0
VNR
22.1
22.1
21.92 22.11 21.92 7,500 0 0 0
VNS
11.5
11.5
11.56 11.64 11.51 25,300 0 0 0
VNT
39.1
39.1
39.10 39.10 39.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VNZ
680
680
690 690 680 940 0 0 0
VOC
19.0
19.0
18.99 18.99 18.89 1,700 0 0 0
VOS
11.1
11.1
11.35 11.40 11.05 1,043,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.2
17.2
17.28 17.42 17.14 10,359,500 0 0 0
VPC
1.7
1.7
1.90 1.90 1.70 300 0 0 0
VPD
21.9
21.9
22.03 22.22 21.84 5,800 0 0 0
VPG
15.7
15.7
15.76 15.86 15.52 557,500 0 0 0
VPH
8.1
8.1
8.15 8.20 8.03 217,500 0 0 0
VPI
45.4
45.4
45.33 45.50 44.58 962,000 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
9.5
9.5
10.16 10.16 9.55 200 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.2
12.2
12.21 12.21 12.21 0 0 0 0
VRC
8.1
8.1
8.27 8.27 7.88 9,100 0 0 0
VRE
23.0
23.0
22.95 23 22.70 1,890,300 0 0 0
VRG
24.6
24.6
24.28 24.82 24.28 11,300 0 0 0
VSA
19.1
19.1
19.07 19.07 19.07 120 0 0 0
VSC
18.4
18.4
18.62 18.62 18.31 263,300 0 0 0
VSE
6.5
6.5
6.60 6.60 6.40 700 0 0 0
VSF
37.5
37.5
37 38 37 4,700 0 0 0
VSH
44.4
44.4
44.08 44.51 44.08 24,500 0 0 0
VSI
17.7
17.7
17.68 17.68 17.68 0 0 0 0
VSM
15.9
15.9
16.52 16.52 15.87 1,000 0 0 0
VSN
19.0
19.0
19.03 19.03 19.03 15,200 0 0 0
VST
2.8
2.8
2.60 2.80 2.60 13,500 0 0 0
VTA
4
4
3.90 4 3.90 300 0 0 0
VTB
11.5
11.5
10.75 11.50 10.80 10,900 0 0 0
VTC
9.4
9.4
8.20 9.41 8.20 153 0 0 0
VTD
7.5
7.5
7.60 7.60 7.50 39,501 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTH
9.7
9.7
10.70 10.70 9.70 4,000 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 400 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
29.0
29.0
28.53 29.02 28.24 5,409 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.95 8.98 8.87 105,100 0 0 0
VTP
51.8
51.8
48.30 51.90 48.70 1,981,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
19.50 19.80 19.20 11,466 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4.10 4 6,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 220,400 0 0 0
VUA
22.8
22.8
22.60 23.90 22.50 16,100 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
VWS
18.2
18.2
17.58 18.15 17.67 5,900 0 0 0
VXB
12.8
12.8
10.80 13.30 10.90 700 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
170.6
170.6
170.65 170.83 167.59 5,700 0 0 0
WSS
6.2
6.2
6.30 6.30 6.20 36,700 0 0 0
WTC
14.2
14.2
12.80 14.20 14.20 100 0 0 0
X20
8.9
8.9
8.90 8.90 8.90 100 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XHC
27.9
27.9
25.50 27.90 27.90 100 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 6.77 1,800 0 0 0
XMD
8.3
8.3
8.30 8.30 8.30 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 8 0 0 0
YBC
7.9
7.9
8 8 7.90 4,700 0 0 0
YBM
8.5
8.5
8.39 8.59 8.39 14,700 0 0 0
YEG
11.5
11.5
11.40 11.70 11.35 383,400 0 0 0
YTC
55.2
55.2
66.78 73.17 55.17 1,200 0 0 0
^BB
232.5
232.5
233.85 235.88 231.47 691,335 0 0 0
^BDS
882.7
882.7
882.67 888.38 874.78 3,071,536 0 0 0
^BH
1,078.3
1,078.3
1,091.69 1,093.20 1,073.69 186,297 0 0 0
^BL
2,215.7
2,215.7
2,221.22 2,237.25 2,195.90 3,950,214 0 0 0
^CAOSU
238.8
238.8
238.68 242.75 235.45 553,642 0 0 0
^CBTS
1,698.1
1,698.1
1,713.99 1,725.07 1,693.89 505,351 0 0 0
^CK
1,312.0
1,312.0
1,318.73 1,341.88 1,303.20 11,417,936 0 0 0
^CNTT
3,914.0
3,914.0
3,917.59 3,937.34 3,880.13 1,114,647 0 0 0
^CSSK
1,817.0
1,817.0
1,810.10 1,821.96 1,794.42 77,115 0 0 0
^DAUKHI
622.2
622.2
624.22 628.31 619.67 1,267,175 0 0 0
^DNP
750.8
750.8
748.83 760.17 742.45 1,823,825 0 0 0
^DUOCPHAM
3,173.1
3,173.1
3,177.35 3,187.05 3,144.67 743,664 0 0 0
^DVLTAUGT
113.6
113.6
113.39 114.90 111.99 31,050 0 0 0
^DVTVHT
844.0
844.0
851.28 858.96 839.01 139,324 0 0 0
^GELEX
1,085.5
1,085.5
1,084.97 1,104.27 1,080.09 7,195,666 0 0 0
^GIAODUC
979.6
979.6
948.93 984.46 933.58 37,948 0 0 0
^HASTC
228.3
228.3
228.48 229.89 227.34 80,365,699 0 0 0
^HK
632.4
632.4
625.92 636.10 623.42 245,466 0 0 0
^KK
701.0
701.0
702.89 707.18 697.31 1,724,953 0 0 0
^LARGECAP
1,795.6
1,795.6
1,793.36 1,807.21 1,780.18 3,175,626 0 0 0
^LOUIS
333.9
333.9
337.27 341.42 333.03 502,850 0 0 0
^MIDCAP
765.5
765.5
768 775.10 761.65 3,805,124 0 0 0
^NANGLUONG
997.1
997.1
1,001.88 1,005.95 990.41 1,114,158 0 0 0
^NH
1,443.9
1,443.9
1,439.19 1,450.94 1,429.38 4,178,704 0 0 0
^NHUA
995.2
995.2
968.46 999.04 962.51 420,833 0 0 0
^NLN
88.7
88.7
87.53 89.63 87.10 9,215,953 0 0 0
^PHANBON
2,666.7
2,666.7
2,663.55 2,683.82 2,637.05 1,242,274 0 0 0
^SMALLCAP
822.0
822.0
820.76 828.97 814.66 803,762 0 0 0
^SPCS
634.9
634.9
616.79 647.12 613.97 776,379 0 0 0
^SXHGD
598.1
598.1
600.22 605.93 594.72 439,107 0 0 0
^SXNHC
1,481.8
1,481.8
1,466.20 1,486.80 1,459.93 1,550,796 0 0 0
^SXPT
1,317
1,317
1,314.48 1,322.40 1,302.21 857,833 0 0 0
^SXTBMM
181.6
181.6
185.27 186.34 179.87 376,376 0 0 0
^TBD
1,131.6
1,131.6
1,128.18 1,146.96 1,124.79 8,800,539 0 0 0
^TCK
166.8
166.8
163.28 169.59 160.23 635,667 0 0 0
^THEP
2,552.4
2,552.4
2,565.93 2,582.30 2,548.31 15,649,088 0 0 0
^TI
859.6
859.6
861.34 866.87 854.78 982,757 0 0 0
^TPDU
1,865.2
1,865.2
1,877.16 1,887.21 1,861.80 1,758,570 0 0 0
^UPCOM
86.1
86.1
86.16 86.67 85.79 28,578,091 0 0 0
^VLXD
3,153.8
3,153.8
3,169.97 3,189.77 3,148.43 14,512,129 0 0 0
^VN30
1,097.5
1,097.5
1,097.67 1,099.53 1,093.19 138,256,700 0 0 0
^VNINDEX
1,103.1
1,103.1
1,103.08 1,104.65 1,099.32 496,344,599 0 0 0
^VTKB
600.3
600.3
596.80 603.37 591.79 518,574 0 0 0
^XD
950.7
950.7
951.22 960.60 944.86 1,483,297 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |