DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/12/2023

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 26/12/2023

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
9.3
9.3
9.35 9.39 9.30 1,322,600 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.39 9.39 9.30 2,700 0 0 0
AAS
8.4
8.4
8.50 8.60 8.40 531,638 0 0 0
AAT
4.9
4.9
4.85 4.92 4.85 84,400 0 0 0
AAV
4.1
4.1
4.10 4.20 4 135,287 0 0 0
ABB
8
8
8 8 7.90 537,196 0 0 0
ABC
12.8
12.8
12.75 12.84 12.46 3,800 0 0 0
ABI
24.8
24.8
24.85 25.33 24.56 12,700 0 0 0
ABR
12.1
12.1
11.90 12.12 11.90 300 0 0 0
ABS
5.8
5.8
5.76 5.84 5.75 422,900 0 0 0
ABT
32.7
32.7
32.73 32.73 32.73 0 0 0 0
ABW
10.1
10.1
10.10 10.20 10 147,625 0 0 0
ACB
19.5
19.5
19.61 19.66 19.53 5,728,800 0 0 0
ACC
12.4
12.4
12.40 12.40 12.20 5,400 0 0 0
ACE
34.4
34.4
33.96 34.43 32.93 14,400 0 0 0
ACL
12
12
11.90 12.05 11.85 26,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
ACV
64.8
64.8
64 65.30 64 217,500 0 0 0
ADC
17.1
17.1
17.17 17.17 17.08 100 0 0 0
ADG
20.6
20.6
21.40 21.40 20.40 4,100 0 0 0
ADS
12.1
12.1
12.14 12.32 12.04 322,000 0 0 0
AFX
8.7
8.7
8.90 9 8.70 102,400 0 0 0
AGG
19.9
19.9
20 20.08 19.72 459,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.3
23.3
24.11 24.11 23.21 2,500 0 0 0
AGR
16
16
15.90 16.10 15.85 796,300 0 0 0
AGX
33.9
33.9
33.93 33.93 33.93 2,600 0 0 0
AIC
14.5
14.5
14.60 14.70 14.50 3,100 0 0 0
ALT
13.4
13.4
13.40 13.50 13.40 15,300 0 0 0
ALV
3.9
3.9
4 4 3.80 8,554 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 8.50 200 0 0 0
AMP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
AMS
9.9
9.9
9.91 10.11 9.81 30,500 0 0 0
AMV
3.9
3.9
3.90 4 3.80 504,233 0 0 0
ANT
9.7
9.7
9.63 9.78 9.39 22,308 0 0 0
ANV
31.2
31.2
31 31.35 30.90 1,009,500 0 0 0
APF
42.5
42.5
42.52 42.75 42.44 6,900 0 0 0
APG
12.2
12.2
11.85 12.25 11.80 2,294,900 0 0 0
APH
7.5
7.5
7.54 7.59 7.50 262,400 0 0 0
API
5.7
5.7
5.70 5.80 5.70 228,653 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 400 0 0 0
APS
6.8
6.8
6.80 6.90 6.70 215,832 0 0 0
ARM
32.4
32.4
32.45 32.45 32.45 0 0 0 0
ASG
19.5
19.5
19 19.50 18.14 14,800 0 0 0
ASM
9.3
9.3
9.23 9.45 9.23 4,698,900 0 0 0
ASP
4.7
4.7
5 5.01 4.73 59,300 0 0 0
AST
49.5
49.5
50.00 50.00 49.12 37,300 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 10 0 0 0
AVC
50.9
50.9
50.95 50.95 50.95 2,400 0 0 0
BAB
11.8
11.8
11.81 11.81 11.81 1,600 0 0 0
BAF
18.1
18.1
18.11 18.14 18.04 2,265,400 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
42.3
42.3
42.27 42.27 42.27 200 0 0 0
BBC
47.8
47.8
51.43 51.43 47.84 9,800 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
BBT
7.5
7.5
9.30 9.30 7.40 2,600 0 0 0
BCA
6.9
6.9
6.20 7.10 6.20 116,198 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 9.10 148,484 0 0 0
BCE
5.8
5.8
5.78 5.85 5.75 104,100 0 0 0
BCF
27.5
27.5
27.55 27.55 27.55 100 0 0 0
BCG
8.2
8.2
8.23 8.35 8.18 5,820,300 0 0 0
BCM
62.3
62.3
61.90 63.40 61.40 517,700 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9
9
8 9 9 100 0 0 0
BCR
9.0
9.0
8.64 9.03 8.64 953,027 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
BDT
13.5
13.5
13.35 13.64 13.35 26,600 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 4,000 0 0 0
BED
11.9
11.9
12.79 12.79 11.95 2,000 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.3
23.3
23.29 23.57 22.59 681,200 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 2,000 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 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
17.5
17.5
17.50 17.50 17.50 149 0 0 0
BHN
38.9
38.9
38.48 39.15 38.48 1,800 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
24.3
24.3
24.18 24.32 24.13 12,200 0 0 0
BID
43
43
43.20 43.55 42.70 1,163,800 0 0 0
BIG
9.2
9.2
9.70 9.90 8.90 316,500 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.17 4.24 4.14 102,400 0 0 0
BLI
10.9
10.9
11.10 11.10 10.50 5,200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 100 0 0 0
BLT
29.3
29.3
29.33 29.33 29.33 15,000 0 0 0
BMC
14.1
14.1
14.01 14.05 13.86 9,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.9
7.9
8 8 7.80 18,300 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.9
20.9
20.75 20.90 20.65 104,900 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 400 0 0 0
BMN
7.8
7.8
7.68 7.77 7.68 3,900 0 0 0
BMP
100.4
100.4
100.00 101.05 97.72 230,900 0 0 0
BMS
10.4
10.4
10.36 10.45 10.18 76,500 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.4
10.4
10.30 10.50 10.30 55,609 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.90 2.90 2.70 332,100 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 300 0 0 0
BRC
11.1
11.1
10.60 11.06 11.06 100 0 0 0
BRR
15.4
15.4
15.41 15.41 15.41 100 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.3
18.3
18.70 18.70 18.30 1,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.3
12.3
12.20 12.30 11.70 6,700 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
42.3
42.3
42.18 42.41 41.95 687,500 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
18.2
18.2
18.28 18.28 18.18 700 0 0 0
BSR
18.6
18.6
18.60 18.70 18.40 2,394,053 0 0 0
BST
17.2
17.2
19.07 19.07 17.20 600 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 100 0 0 0
BTB
5.1
5.1
5.80 5.80 5 2,400 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
3.3
3.3
3.40 3.40 3.30 7,300 0 0 0
BTP
13.6
13.6
13.71 13.89 13.63 51,300 0 0 0
BTS
5.5
5.5
5.50 5.60 5.40 20,600 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 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.5
9.5
9.64 9.64 9.45 42,936 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 26,700 0 0 0
BVH
39.5
39.5
39.30 39.65 39.15 240,200 0 0 0
BVL
9.4
9.4
9.53 9.78 9.44 9,600 0 0 0
BVN
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BVS
25.4
25.4
25.40 25.60 25.30 87,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
34.9
34.9
35.09 35.44 34.82 203,300 0 0 0
BWS
25.9
25.9
25.90 25.90 25.90 200 0 0 0
BXH
17.3
17.3
17.32 17.32 17.32 0 0 0 0
C21
13.2
13.2
11.20 13.20 11.20 400 0 0 0
C32
17.0
17.0
16.70 17 16.70 14,500 0 0 0
C47
6.8
6.8
6.72 6.80 6.72 59,900 0 0 0
C4G
11.9
11.9
11.80 12 11.70 852,777 0 0 0
C69
7
7
6.70 7 6.70 190,458 0 0 0
C92
2.9
2.9
2.90 3 2.90 3,100 0 0 0
CAB
12.4
12.4
12.44 12.44 12.44 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 3,000 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
48.8
48.8
49.06 49.12 48.68 18,200 0 0 0
CAR
20.1
20.1
20 20.50 20.10 1,600 0 0 0
CAT
14.9
14.9
14.64 15.58 14.92 1,100 0 0 0
CAV
64.4
64.4
64.39 65.34 64.39 5,700 0 0 0
CBI
6.3
6.3
6.30 6.30 6.30 200 0 0 0
CBS
28.3
28.3
28 28.40 28.30 2,600 0 0 0
CC1
16.2
16.2
16.40 16.50 16.10 15,800 0 0 0
CC4
16
16
16 16 16 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
22.6
22.6
22.32 22.70 20.89 4,900 0 0 0
CCL
7.1
7.1
7.15 7.19 7.05 139,400 0 0 0
CCM
32.1
32.1
32.11 32.11 32.11 100 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 900 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
19.9
19.9
20.10 20.15 19.70 689,400 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
25.9
25.9
25.96 25.96 25.86 300 0 0 0
CDP
10.2
10.2
10.25 10.25 10.16 1,000 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.70 5.70 5.60 320,700 0 0 0
CEO
21.9
21.9
19.71 22.19 19.71 6,381,009 0 0 0
CET
6.2
6.2
6.30 6.30 6.10 400 0 0 0
CFM
9.2
9.2
9.10 9.20 9.20 100 0 0 0
CFV
20.5
20.5
21 21 20.50 500 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 4,600 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
23.7
23.7
23.50 24.26 23.36 24,900 0 0 0
CHS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 2,215 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.5
6.5
6.50 6.55 6.50 91,100 0 0 0
CII
16.2
16.2
16.06 16.40 16.11 5,162,900 0 0 0
CIP
3.1
3.1
2.80 3.20 3.10 500 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
23.7
23.7
23.30 23.80 23.70 400 0 0 0
CKG
22.3
22.3
22 22.30 21.40 26,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.8
33.8
33.91 33.91 33.36 200 0 0 0
CLH
23.6
23.6
23.59 23.69 23.59 2,400 0 0 0
CLL
34.3
34.3
33.45 34.44 33.50 29,600 0 0 0
CLM
56.3
56.3
56.28 56.28 56.28 0 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 13.47 13.37 10,301 0 0 0
CMC
6
6
5.60 6 6 100 0 0 0
CMD
18.1
18.1
18.20 18.29 18.12 5,800 0 0 0
CMF
199.6
199.6
199.57 199.57 199.57 0 0 0 0
CMG
41
41
41.40 41.40 40.40 174,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
7.20 7.20 6.40 22,610 0 0 0
CMN
62.3
62.3
62.33 62.33 62.33 101 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.8
18.8
18.60 19.10 18.60 95,800 0 0 0
CMT
20.5
20.5
19.32 21.09 20.53 60,300 0 0 0
CMV
8.6
8.6
8.68 8.68 8.22 3,500 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
8.7
8.7
8.80 8.85 8.70 332,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.50 28.50 28.30 10,100 0 0 0
CNG
27.7
27.7
27.65 27.80 27.45 24,800 0 0 0
CNN
34.1
34.1
38.88 38.88 34.10 200 0 0 0
CNT
17.4
17.4
18.41 18.49 17.39 17,000 0 0 0
COM
30.1
30.1
28.18 30.14 28.18 3,200 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 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
CQN
28.9
28.9
28.94 28.94 28.94 200 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.5
5.5
5.48 5.50 5.40 218,300 0 0 0
CRE
8.5
8.5
8.44 8.55 8.40 701,900 0 0 0
CSC
23.7
23.7
24.17 24.17 23.67 67,852 0 0 0
CSI
29.5
29.5
30 30.40 29.50 38,600 0 0 0
CSM
11.8
11.8
11.72 11.81 11.72 6,600 0 0 0
CST
16.3
16.3
16.09 16.27 16.09 42,652 0 0 0
CSV
15.7
15.7
15.27 15.77 15.35 585,300 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
18.28 18.28 18.28 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69.5
69.5
65.90 69.90 65.90 5,119,200 0 0 0
CTF
32.0
32.0
31.70 31.95 31.50 869,800 0 0 0
CTG
26.8
26.8
26.90 26.95 26.80 3,247,900 0 0 0
CTI
15.3
15.3
14.85 15.45 14.85 721,800 0 0 0
CTP
4.6
4.6
4.80 4.80 4.40 103,800 0 0 0
CTR
89.6
89.6
90.05 91.02 88.19 454,100 0 0 0
CTS
28.4
28.4
27.95 28.50 28 1,566,700 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 300 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 100 0 0 0
CVN
3.3
3.3
3.30 3.30 3.30 122,675 0 0 0
CVT
31.6
31.6
29.60 31.60 29.60 7,800 0 0 0
CX8
6.9
6.9
6.50 6.90 6.70 1,000 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
25.10 25.25 25 22,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.6
18.6
18.32 18.87 18.60 500 0 0 0
DAE
13.0
13.0
12.99 12.99 12.99 0 0 0 0
DAG
3.2
3.2
3.15 3.19 3.13 199,600 0 0 0
DAH
4.4
4.4
4.35 4.38 4.31 112,600 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
10.5
10.5
10.96 13.60 10.13 500 0 0 0
DAT
8.2
8.2
8.32 8.32 8.18 1,200 0 0 0
DBC
23.1
23.1
22.63 23.10 22.63 13,213,800 0 0 0
DBD
42.6
42.6
43.52 43.52 42.40 148,800 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 10.96 10.18 17,900 0 0 0
DC1
6.5
6.5
6.20 6.50 6.50 100 0 0 0
DC2
4.5
4.5
4.50 4.50 4.50 13,600 0 0 0
DC4
7.7
7.7
7.62 7.80 7.62 59,700 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
23.8
23.8
23.45 24.20 23.35 132,800 0 0 0
DCM
30.8
30.8
30.18 30.80 30.18 2,687,600 0 0 0
DCR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.6
5.6
5.60 5.70 5.60 1,028,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.3
8.3
8 8.30 7.90 7,679 0 0 0
DDV
9.3
9.3
9.32 9.42 9.22 264,000 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 4,011 0 0 0
DGC
93.9
93.9
91.80 94.80 92.10 3,027,400 0 0 0
DGT
5.2
5.2
5 5.30 4.90 642,230 0 0 0
DGW
40.1
40.1
40.28 40.43 39.90 1,145,300 0 0 0
DHA
46.2
46.2
46.01 46.20 45.87 49,100 0 0 0
DHC
37.1
37.1
37.23 37.53 36.65 128,200 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,000 0 0 0
DHG
94.4
94.4
93.60 94.92 94.17 6,100 0 0 0
DHM
7.6
7.6
7.59 7.62 7.22 7,800 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
22.3
22.3
22.43 22.43 22.14 20,700 0 0 0
DID
3.9
3.9
4 4 3.80 39,400 0 0 0
DIG
26.8
26.8
26.60 26.95 26.45 16,842,400 0 0 0
DIH
21.7
21.7
21.74 21.83 21.48 2,500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.30 4.40 4.20 270,575 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.46 2.51 2.44 1,358,100 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 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
53.9
53.9
54.00 54.00 53.04 300 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DMS
8.5
8.5
8.50 8.50 8.50 100 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
8.1
8.1
7.98 8.36 8.08 1,800 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
21.5
21.5
21.50 21.50 21.50 15 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 139 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
31.7
31.7
33.09 33.09 31.07 8,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.5
62.5
61.83 62.60 62.31 7,300 0 0 0
DPG
38.4
38.4
38.28 38.78 38.24 380,400 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.4
31.4
31.18 31.56 31.13 876,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31
31
29.90 31 30 669,100 0 0 0
DQC
15.2
15.2
15.15 15.30 15.15 8,900 0 0 0
DRC
25.8
25.8
26.21 26.21 25.73 635,900 0 0 0
DRG
6.8
6.8
6.80 6.80 6.80 600 0 0 0
DRH
4.9
4.9
4.93 4.95 4.90 739,700 0 0 0
DRI
6.9
6.9
6.91 7.01 6.82 249,500 0 0 0
DRL
61.7
61.7
61.99 63.22 61.71 11,000 0 0 0
DS3
5.1
5.1
5.10 5.30 5.10 8,602 0 0 0
DSC
19
19
19.40 19.50 18.10 99,800 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 0 0 0 0
DSN
52.7
52.7
52.80 52.90 52.15 18,300 0 0 0
DSP
16.5
16.5
16.80 17.10 15.70 7,300 0 0 0
DST
3.9
3.9
3.80 3.90 3.80 77,300 0 0 0
DTA
5.4
5.4
5.39 5.39 5.36 5,500 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 4.30 4.30 400 0 0 0
DTD
22.3
22.3
22.09 22.70 21.91 1,056,300 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 0 0 0 0
DTI
2.9
2.9
3 3 2.90 13,800 0 0 0
DTK
10.4
10.4
10.37 10.37 9.78 4,200 0 0 0
DTL
15.7
15.7
15.70 15.70 15.70 400 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 700 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
12
12.10 12.10 12 900 0 0 0
DVG
3.1
3.1
3.10 3.10 3 121,000 0 0 0
DVM
9.8
9.8
10 10.08 9.75 522,925 0 0 0
DVN
17.8
17.8
17.62 17.82 17.62 22,300 0 0 0
DVP
69.9
69.9
68.48 70.75 65.93 60,300 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
12.7
12.7
12.60 12.70 12.60 3,700 0 0 0
DXG
19.1
19.1
18.95 19.20 18.85 8,821,300 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.3
12.3
12.44 12.73 12.25 224,700 0 0 0
DXS
7.5
7.5
7.48 7.52 7.42 1,569,100 0 0 0
DXV
4.2
4.2
4.39 4.60 4.13 16,100 0 0 0
E12
5.3
5.3
5.30 5.30 5.30 0 0 0 0
EBS
10.8
10.8
10.75 10.75 10.00 2,900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.25 18.40 18.10 7,303,700 0 0 0
EIC
23.4
23.4
23.93 23.93 23.45 2,300 0 0 0
EID
19.6
19.6
19.62 19.62 19.34 1,900 0 0 0
EIN
3.7
3.7
3.80 3.80 3.60 5,100 0 0 0
ELC
20.7
20.7
19.90 21 20 736,400 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 200 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.2
21.2
21.19 21.19 21.19 301 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.3
14.3
14.33 14.37 14.23 24,300 0 0 0
EVF
16.1
16.1
16.05 16.20 15.95 4,887,900 0 0 0
EVG
5.5
5.5
5.50 5.57 5.45 1,713,400 0 0 0
EVS
8.4
8.4
8.30 8.50 8.30 148,600 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
4.75 4.79 4.70 31,600 0 0 0
FCN
14.4
14.4
14.35 14.55 14.30 1,554,700 0 0 0
FCS
7.1
7.1
6.90 7.60 7.10 1,500 0 0 0
FDC
21
21
20.40 21 21 200 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
2.30 2.30 2.20 142,800 0 0 0
FIR
20
20
20.05 20.05 19.60 484,000 0 0 0
FIT
4.5
4.5
4.53 4.58 4.50 597,900 0 0 0
FMC
43.2
43.2
43.11 43.30 43.11 9,400 0 0 0
FOC
65.5
65.5
65.38 65.48 65.48 200 0 0 0
FOX
50.3
50.3
50.88 51.08 50.11 14,836 0 0 0
FPT
83.9
83.9
82.91 85.15 83.25 3,359,900 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
103.4
103.4
103.90 104.20 102.90 207,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
31.6
31.6
31.31 31.66 31.09 1,659,600 0 0 0
G36
7.1
7.1
7.20 7.20 7.10 120,626 0 0 0
GAS
69.5
69.5
69.62 69.80 68.89 755,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.9
15.9
15.90 15.90 15.90 130 0 0 0
GDA
25
25
24.90 25.10 24.90 70,501 0 0 0
GDT
22.2
22.2
21.92 22.31 21.97 25,500 0 0 0
GDW
27.3
27.3
27.31 27.31 27.31 0 0 0 0
GEE
28.3
28.3
28.93 28.93 27.18 21,800 0 0 0
GEG
12.7
12.7
12.67 12.71 12.57 210,400 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.5
23.5
23.20 23.65 23.10 22,742,900 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 9,900 0 0 0
GIC
13.9
13.9
13.72 13.91 13.53 700 0 0 0
GIL
25.2
25.2
25.40 25.70 23.65 495,800 0 0 0
GKM
35
35
34.10 35.10 32.20 905,600 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
7.9
7.9
7.88 7.92 7.50 1,000 0 0 0
GMD
69.6
69.6
71.09 71.87 69.63 1,166,200 0 0 0
GMH
8.7
8.7
8.78 8.93 8.66 4,300 0 0 0
GMX
17.4
17.4
17.39 17.39 17.39 0 0 0 0
GND
26.2
26.2
26.92 26.92 26.15 2,800 0 0 0
GPC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GSM
17.2
17.2
17.24 17.24 17.24 500 0 0 0
GSP
11
11
11.09 11.18 10.86 190,700 0 0 0
GTA
13.4
13.4
14.26 14.26 13.31 800 0 0 0
GTD
9.9
9.9
11.60 11.60 9.90 1,200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.3
20.3
20.20 20.50 20.20 1,790,200 0 0 0
H11
5.5
5.5
6.20 6.20 5.50 3,100 0 0 0
HAC
10.1
10.1
8.90 10.10 8.90 2,600 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
19.5
19.5
23.50 23.50 18.60 18,600 0 0 0
HAG
13.7
13.7
13.75 13.90 13.30 17,492,100 0 0 0
HAH
33.4
33.4
33.78 34.09 33.22 2,998,800 0 0 0
HAM
26.0
26.0
26.04 26.04 26.04 6,000 0 0 0
HAN
10.4
10.4
10.20 10.40 10 22,100 0 0 0
HAP
4.8
4.8
4.70 4.84 4.75 83,600 0 0 0
HAR
4.2
4.2
4.16 4.25 4.13 622,300 0 0 0
HAS
6.5
6.5
6.51 6.51 6.51 600 0 0 0
HAT
44.9
44.9
43 44.90 39.60 400 0 0 0
HAX
12.0
12.0
12.04 12.12 11.95 185,700 0 0 0
HBC
7.8
7.8
7.77 7.85 7.70 808,200 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
6.9
6.9
6.83 6.92 6.75 13,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.0
27.0
27.42 27.42 26.95 23,000 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10
10
10.40 10.40 10 1,500 0 0 0
HCD
7.9
7.9
7.90 7.95 7.70 450,000 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
22.3
22.3
22.36 22.53 22.29 8,978,600 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28
28
28 28 27.90 1,300 0 0 0
HD6
19
19
19 19.30 18.90 31,400 0 0 0
HD8
7.6
7.6
7.76 7.85 7.58 1,300 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 2,801 0 0 0
HDB
18.4
18.4
18.39 18.44 18.20 6,645,500 0 0 0
HDC
26.8
26.8
26.55 26.96 26.64 1,621,800 0 0 0
HDG
25.7
25.7
26.19 26.19 25.42 2,845,300 0 0 0
HDM
26.5
26.5
26.19 26.63 26.19 134,600 0 0 0
HDP
14.3
14.3
14.26 14.26 14.26 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEJ
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HES
15.8
15.8
15.80 15.80 15.80 600 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.8
8.8
10.63 10.63 8.78 200 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 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 0 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
10.09 10.23 9.86 220,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.57 3.62 3.56 2,169,700 0 0 0
HHV
14.8
14.8
14.48 15.05 14.52 12,843,000 0 0 0
HID
3.1
3.1
3.10 3.13 2.89 68,700 0 0 0
HII
5.3
5.3
5.29 5.33 5.29 43,900 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
41.5
41.5
40.10 41.53 37.05 5,900 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.2
4.2
4.10 4.20 4 12,200 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 11.11 3,000 0 0 0
HLD
26
26
25.70 26 25.70 17,600 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 0 0 0 0
HMC
10.2
10.2
10.24 10.38 10.19 45,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.8
14.8
14.90 16 13.50 26,600 0 0 0
HMR
7.3
7.3
7.32 7.32 7.32 100 0 0 0
HMS
32.7
32.7
32.30 33.40 32.60 7,600 0 0 0
HNB
12.3
12.3
12.27 12.27 12.27 0 0 0 0
HND
13.4
13.4
13.27 13.46 13.27 5,200 0 0 0
HNF
19
19
18.80 20.10 18.70 6,600 0 0 0
HNG
4
4
4.11 4.15 4 2,639,500 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.9
9.9
9.50 10.40 9.50 124,900 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 15,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.0
22.0
22.53 22.53 21.76 22,800 0 0 0
HPG
25.3
25.3
24.95 25.36 24.91 33,743,700 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 1 0 0 0
HPP
62.4
62.4
62.41 62.41 62.41 0 0 0 0
HPT
12.3
12.3
13.30 13.30 12.30 2,900 0 0 0
HPW
14.9
14.9
14.88 14.88 14.88 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.10 4.14 4.07 8,466,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
48.75 52 47.55 500 0 0 0
HRT
7
7
7 7.10 7 400 0 0 0
HSG
21.5
21.5
21.39 21.68 21.29 7,153,800 0 0 0
HSL
9.5
9.5
9.40 9.63 8.90 937,600 0 0 0
HSM
7.5
7.5
7 7.50 7 200 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8.1
8.1
7.80 8.20 7.80 436,019 0 0 0
HT1
12.1
12.1
12.10 12.20 12.05 177,300 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 100 0 0 0
HTE
4
4
4 4.20 3.90 2,600 0 0 0
HTG
29.7
29.7
30.09 30.09 29.43 17,800 0 0 0
HTI
15.0
15.0
14.98 14.98 14.98 2,700 0 0 0
HTL
9.8
9.8
10.05 10.05 9.43 2,300 0 0 0
HTM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HTN
16.2
16.2
16.15 16.45 16.10 387,100 0 0 0
HTP
18.9
18.9
17.10 18.90 16.90 399,455 0 0 0
HTV
9.5
9.5
9.50 9.50 9.23 300 0 0 0
HU1
6.6
6.6
6.58 6.58 6.58 2,000 0 0 0
HU4
12.4
12.4
12.30 12.80 12.10 10,100 0 0 0
HU6
5.1
5.1
5.60 5.60 5.10 500 0 0 0
HUB
15.4
15.4
15.45 15.50 15.36 23,200 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 142 0 0 0
HUT
19.7
19.7
17.80 19.90 17.80 2,551,319 0 0 0
HVA
4.2
4.2
4 4.20 4.20 300 0 0 0
HVH
5.4
5.4
5.40 5.42 5.35 188,400 0 0 0
HVN
12.6
12.6
11.75 12.55 11.75 1,964,600 0 0 0
HVT
46.8
46.8
46.90 46.90 44.22 2,100 0 0 0
HVX
3.1
3.1
3.01 3.05 3 6,800 0 0 0
HWS
13.8
13.8
13.76 13.86 13.67 7,800 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ICF
2.9
2.9
2.80 3.10 2.80 125,500 0 0 0
ICG
7.3
7.3
7.20 7.30 7.10 6,810 0 0 0
ICI
7
7
7 7 7 100 0 0 0
ICN
43.1
43.1
42.81 43.19 43.10 1,400 0 0 0
ICT
10.9
10.9
10.86 10.86 10.76 26,300 0 0 0
IDC
49.0
49.0
48.27 49.59 48.27 3,066,317 0 0 0
IDI
9.8
9.8
9.79 9.88 9.75 1,210,000 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.20 500,111 0 0 0
IDP
217.5
217.5
217.50 217.50 217.50 100 0 0 0
IDV
31.9
31.9
31.87 32.04 31.87 7,300 0 0 0
IFS
28.4
28.4
26.58 28.43 26.48 2,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.7
12.7
12.65 12.70 12.52 1,082,000 0 0 0
ILA
3.8
3.8
3.90 3.90 3.80 14,212 0 0 0
ILB
27.4
27.4
27.28 27.75 27.14 8,600 0 0 0
ILC
6.2
6.2
5.20 6.20 6.20 100 0 0 0
ILS
10.3
10.3
13.30 13.30 10.20 4,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.5
25.5
25.59 25.59 25.14 25,800 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
41.9
41.9
43.20 43.20 41.87 3,030 0 0 0
IPA
16
16
16.20 16.30 15.80 335,909 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.2
22.2
22.18 22.18 22.18 4,200 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 100 0 0 0
ITA
6.8
6.8
6.52 6.78 6.52 5,979,900 0 0 0
ITC
10.2
10.2
10.20 10.30 10.10 228,100 0 0 0
ITD
9.8
9.8
9.90 9.95 9.80 14,900 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 64,000 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 1,100 0 0 0
IVS
10.3
10.3
10.30 10.40 10.20 32,100 0 0 0
JVC
3.4
3.4
3.37 3.40 3.36 177,000 0 0 0
KBC
31.7
31.7
31.60 32.15 31.70 5,128,400 0 0 0
KCB
7.3
7.3
7.11 7.29 7.11 1,800 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.5
57.5
57.18 57.55 56.73 845,000 0 0 0
KDH
30.7
30.7
30.30 30.70 30.10 2,067,900 0 0 0
KDM
21.0
21.0
19.72 21.03 19.72 88,500 0 0 0
KGM
6.6
6.6
6.66 6.66 6.56 21,600 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.33 6.33 6.19 3,295,700 0 0 0
KHP
8.6
8.6
8.57 8.58 8.56 19,700 0 0 0
KHS
9.2
9.2
9.10 9.20 9.20 1,000 0 0 0
KHW
21.7
21.7
21.66 21.66 21.66 100 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.5
11.5
11.60 11.60 11.50 3,700 0 0 0
KMR
3.5
3.5
3.50 3.50 3.47 5,900 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.5
39.5
39.35 39.45 39.35 317,100 0 0 0
KPF
5.3
5.3
5.24 5.38 5.25 272,500 0 0 0
KSB
22.2
22.2
22.17 22.43 22.13 1,000,600 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
KSF
41.3
41.3
41.10 41.30 41.10 26,000 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2
2
1.90 2 1.90 29,300 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
33.5
33.5
37.15 37.15 33.54 3,900 0 0 0
KTS
45.8
45.8
45 46 41.50 1,100 0 0 0
KTT
2.8
2.8
2.90 2.90 2.80 12,800 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L14
44.4
44.4
44.84 45.73 44.44 168,700 0 0 0
L18
39.2
39.2
40.52 41.30 38.96 110,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.30 3.20 9,700 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.21 12.58 11.39 26,600 0 0 0
LAI
22.5
22.5
22.50 22.50 22.50 500 0 0 0
LAS
13.6
13.6
13.35 13.64 13.35 641,100 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
23.1
23.1
22.93 23.15 22.72 3,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.40 11.69 11.45 4,132,600 0 0 0
LCM
2.6
2.6
2.60 2.60 2.60 270,700 0 0 0
LDG
3.0
3.0
2.98 3 2.96 2,411,100 0 0 0
LDP
15.5
15.5
14.50 15.50 14.40 47,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
LGC
56.5
56.5
54.53 56.51 54.53 0 0 0 0
LGL
4.0
4.0
4.06 4.07 4.02 123,600 0 0 0
LHC
49.9
49.9
50.34 50.82 49.86 28,500 0 0 0
LHG
28.1
28.1
28.09 28.61 28.13 64,500 0 0 0
LIC
15
15
14.90 15.20 15 2,300 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 503,511 0 0 0
LIX
24.3
24.3
24.31 24.31 24.22 7,500 0 0 0
LKW
28.2
28.2
28.24 28.34 28.24 3,700 0 0 0
LLM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.72 13.90 13.72 12,000 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.90 3 2.80 231,700 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
15.7
15.7
15.60 15.85 15.65 1,833,700 0 0 0
LPT
6.4
6.4
6.30 6.40 6.30 2,100 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.6
9.6
9.70 9.90 9.50 9,256 0 0 0
LSS
10.3
10.3
10.33 10.33 10.19 508,000 0 0 0
LTG
26
26
26.50 26.60 26 201,911 0 0 0
M10
19.2
19.2
19.17 19.17 19.17 400 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.8
13.8
14.50 14.50 13.80 8,447 0 0 0
MAS
29.8
29.8
32.70 32.70 29.80 100 0 0 0
MBB
18.1
18.1
18.00 18.10 17.91 4,260,100 0 0 0
MBG
4.3
4.3
4.40 4.40 4.20 526,705 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.94 19.10 17.10 2,768,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.6
7.6
7.68 7.68 7.59 1,400 0 0 0
MCH
84.2
84.2
84.84 84.84 84.16 54,200 0 0 0
MCM
36.1
36.1
36.08 36.08 35.98 11,779 0 0 0
MCO
6.3
6.3
5.80 6.30 6 187,200 0 0 0
MCP
37.5
37.5
35 37.45 37.45 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.43 10.52 10.43 1,000 0 0 0
MDF
11.3
11.3
11.30 11.30 11.30 100 0 0 0
MDG
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
25.61 26.09 26.09 700 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.3
6.3
6.10 6.30 6.30 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.4
25.4
25.20 25.40 25.40 1,300 0 0 0
MGC
4.4
4.4
4.63 4.63 4.44 18,500 0 0 0
MGG
30.6
30.6
31.70 38 30.60 21,800 0 0 0
MGR
6
6
5.70 5.70 5.70 10 0 0 0
MH3
33.4
33.4
33.41 33.41 33.41 1,000 0 0 0
MHC
9.1
9.1
9.11 9.25 9.12 181,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 14.50 14.50 800 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.6
17.6
17.51 17.56 17.32 175,000 0 0 0
MKP
26.0
26.0
25.20 25.99 24.91 2,500 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
MML
28.3
28.3
31.40 31.40 27 22,300 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
17.20 17.30 17 39,700 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 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
15.0
15.0
14.88 17.27 15.04 500 0 0 0
MRF
23.4
23.4
27.36 27.36 23.35 3,800 0 0 0
MSB
9.8
9.8
9.77 9.81 9.69 2,680,300 0 0 0
MSH
36.9
36.9
36.80 37.20 36.80 78,300 0 0 0
MSN
66.2
66.2
66.40 66.90 65.60 2,681,200 0 0 0
MSR
14.5
14.5
14.50 14.70 14.40 53,300 0 0 0
MST
5.7
5.7
5.80 5.80 5.60 989,500 0 0 0
MTA
3.4
3.4
3.40 3.50 3.40 14,900 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 4.70 100 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
19.6
19.6
19.84 19.84 19.46 1,500 0 0 0
MVC
12.2
12.2
12.20 12.40 12.10 36,600 0 0 0
MVN
18.5
18.5
18.50 18.50 18.50 189 0 0 0
MWG
42.4
42.4
42.21 42.81 42.02 6,768,400 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.8
13.8
13.64 13.77 13.64 277,800 0 0 0
NAG
8.7
8.7
8.80 8.80 8.50 83,700 0 0 0
NAP
11.5
11.5
10.68 11.53 11.44 300 0 0 0
NAS
25.4
25.4
23.50 25.40 22.10 11,900 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 13.55 13.50 1,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.3
20.3
20.30 20.50 20.10 72,700 0 0 0
NBC
11.2
11.2
10.05 11.18 10.05 136,100 0 0 0
NBE
11.3
11.3
11.03 11.40 10.85 20,800 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 2,500 0 0 0
NBT
12.8
12.8
12.78 12.78 12.78 500 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
15
15
15.20 15.30 14.80 11,620 0 0 0
NCS
19.6
19.6
19.60 20 19.60 2,500 0 0 0
NCT
83.4
83.4
83.72 83.72 83.43 1,200 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 0 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 200 0 0 0
NDN
9.8
9.8
9.70 9.80 9.70 127,700 0 0 0
NDP
21.5
21.5
21.54 21.54 21.54 5,300 0 0 0
NDT
6.6
6.6
6.70 6.70 6.60 1,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 3,900 0 0 0
NED
4.8
4.8
4.90 4.90 4.70 20,000 0 0 0
NET
64.2
64.2
63.43 64.19 64.19 400 0 0 0
NFC
17.1
17.1
15.79 17.15 16.70 1,100 0 0 0
NHA
17
17
17.15 17.30 16.90 178,800 0 0 0
NHC
33.7
33.7
30.80 33.70 33.70 100 0 0 0
NHH
18.1
18.1
18.01 18.44 18.01 1,080,600 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 700 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 100 0 0 0
NKG
24.2
24.2
24.10 24.40 23.90 9,483,500 0 0 0
NLG
37.2
37.2
37.27 37.52 36.93 1,420,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.88 18.88 18.68 1,000 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.5
11.5
11.35 11.50 11.20 59,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.1
11.1
11.09 11.09 11.09 1,800 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.80 4.90 4.80 533,917 0 0 0
NSC
67.1
67.1
67.74 67.74 67.06 1,100 0 0 0
NSH
4.5
4.5
4.50 4.60 4.50 4,500 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 1,000 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
6.49 6.59 6.49 6,700 0 0 0
NT2
23.3
23.3
23.25 23.45 22.91 470,600 0 0 0
NTC
192
192
188.50 192.50 187.50 21,100 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
13.45 13.59 13.40 657,800 0 0 0
NTP
33.1
33.1
33.15 33.51 32.80 36,600 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 500 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
11.3
11.3
10.40 11.30 10.20 403,324 0 0 0
NVL
16.9
16.9
16.90 17.15 16.80 8,804,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.50 7.80 7.33 32,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.4
11.4
11.30 11.40 11.20 20,700 0 0 0
OCB
11.0
11.0
11 11.13 11 921,000 0 0 0
OCH
6.9
6.9
6.80 6.90 6.70 3,700 0 0 0
ODE
43.7
43.7
43.50 44 43.20 26,200 0 0 0
OGC
7.1
7.1
7.09 7.14 7.05 259,400 0 0 0
OIL
9.9
9.9
9.87 9.96 9.77 302,300 0 0 0
ONE
5.9
5.9
5.90 5.90 5.40 3,400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.83 21.83 21.31 5,300 0 0 0
ORS
12.8
12.8
12.72 12.87 12.68 1,116,100 0 0 0
PAC
23.6
23.6
23.75 23.75 23.08 6,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.5
19.5
19.59 19.73 19.44 654,700 0 0 0
PAP
14.5
14.5
15.50 15.50 14.50 2,800 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 206,876 0 0 0
PAT
91.3
91.3
89.77 91.56 89.38 56,800 0 0 0
PBC
8.9
8.9
8.90 9 8.80 47,400 0 0 0
PBP
11.2
11.2
11 11.20 11 1,200 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.8
28.8
28.70 28.80 28.35 1,771,800 0 0 0
PCC
18.8
18.8
17.90 18.80 18.80 4,700 0 0 0
PCE
18.4
18.4
18.42 18.42 17.21 200 0 0 0
PCF
4.9
4.9
5.30 5.30 4.90 600 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 300 0 0 0
PCH
9
9
9 9.09 8.82 17,000 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 10 0 0 0
PCT
7.2
7.2
7.10 7.20 7.20 100 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 5,600 0 0 0
PDC
5.4
5.4
5.40 5.40 5.30 1,300 0 0 0
PDN
93.2
93.2
93.18 93.18 93.18 0 0 0 0
PDR
25.1
25.1
24.89 25.21 24.84 7,019,300 0 0 0
PDV
8.8
8.8
8.90 8.90 8.74 3,700 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 0 0 0 0
PEQ
36.5
36.5
36.48 36.48 36.48 0 0 0 0
PET
27.5
27.5
27.60 27.80 27.40 366,100 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 27,600 0 0 0
PGB
19.4
19.4
19.43 20.64 19.43 41,759 0 0 0
PGC
13.3
13.3
13.33 13.33 13.19 8,500 0 0 0
PGD
35.5
35.5
35.46 35.46 35.46 0 0 0 0
PGI
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PGN
8.1
8.1
8.04 8.13 7.41 8,800 0 0 0
PGS
27.6
27.6
24.48 27.85 24.39 54,907 0 0 0
PGT
3.8
3.8
3.50 3.80 3.50 1,200 0 0 0
PGV
23.6
23.6
23.59 23.74 23.59 9,200 0 0 0
PHC
6.3
6.3
6.33 6.40 6.34 124,100 0 0 0
PHH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 2,400 0 0 0
PHP
20.6
20.6
20.66 20.66 20.46 7,100 0 0 0
PHR
48.7
48.7
47.55 48.75 47.65 660,200 0 0 0
PHS
16.0
16.0
16.04 16.04 16.04 0 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 100 0 0 0
PIC
13.6
13.6
13.17 13.65 13.17 2,800 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
5.93 6 5.80 8,500 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJS
25.1
25.1
24.79 25.08 21.71 200 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
5.9
5.9
5.90 5.90 5.80 700 0 0 0
PLC
30.5
30.5
30.76 30.76 30.38 54,115 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.18 4.20 4.18 16,000 0 0 0
PLX
33.2
33.2
33.35 33.49 33.15 782,300 0 0 0
PMB
9.4
9.4
9.36 9.36 9.36 0 0 0 0
PMC
73.6
73.6
72.32 73.62 72.41 1,200 0 0 0
PMG
8.9
8.9
9 9 8.90 300 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 0 0 0 0
PMS
25.7
25.7
25.73 25.73 25.73 100 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 1,000 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
9.0
9.0
8.57 8.99 8.09 13,600 0 0 0
PND
6.8
6.8
5.10 6.90 5.10 400 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
85.1
85.1
84.00 85.49 83.30 1,596,000 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 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 4,000 0 0 0
POT
17.8
17.8
17.40 17.80 16.11 200 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.3
11.3
11.30 11.40 11.20 3,913,700 0 0 0
PPC
12.9
12.9
12.87 13.02 12.84 64,700 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.8
23.8
23.77 23.96 23.68 12,200 0 0 0
PPP
13.7
13.7
13.74 13.74 13.74 3,100 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 100 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
19.6
19.6
19.59 19.59 19.59 1,600 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 0 0 0 0
PRT
11.9
11.9
12.40 12.40 10.80 122,100 0 0 0
PSB
6
6
6 6 6 1,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.23 12.33 12.23 20,300 0 0 0
PSE
10.3
10.3
10.30 10.30 10.10 200 0 0 0
PSH
10.6
10.6
10.50 10.70 10.45 678,300 0 0 0
PSI
8.8
8.8
8.90 9 8.80 42,900 0 0 0
PSL
11.4
11.4
11.41 11.41 11.41 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.50 6.50 6.30 13,300 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 6,700 0 0 0
PTB
57.0
57.0
58.13 58.42 56.98 276,300 0 0 0
PTC
6.1
6.1
6.12 6.20 6.10 23,500 0 0 0
PTD
5.2
5.2
4.80 5.25 4.35 200 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
18
18
18 18 18 0 0 0 0
PTI
41.8
41.8
40 41.80 40 3,600 0 0 0
PTL
4.0
4.0
4.06 4.09 4.02 159,300 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.6
8.6
8.40 8.60 8.40 4,200 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 1,700 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 74,000 0 0 0
PVA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PVB
21.3
21.3
21.10 21.60 21.10 144,800 0 0 0
PVC
15.2
15.2
14.90 15.40 15 912,300 0 0 0
PVD
28.1
28.1
28.30 28.65 28.10 1,947,600 0 0 0
PVG
8.2
8.2
8.12 8.21 8.12 25,400 0 0 0
PVI
42.2
42.2
42.25 42.34 42.25 4,700 0 0 0
PVM
13.2
13.2
13.20 13.20 12.40 22,300 0 0 0
PVO
5.5
5.5
5.40 5.50 5.30 3,200 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
38.8
38.8
38.50 39.30 38.50 3,086,500 0 0 0
PVT
24.4
24.4
24.82 24.91 24.36 3,487,700 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.5
3.5
3.60 3.60 3.50 6,800 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PXI
2.7
2.7
2.70 2.70 2.70 21,200 0 0 0
PXL
8.7
8.7
8.80 8.80 8.60 104,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.60 4.70 4.50 81,000 0 0 0
PXT
3.6
3.6
3.60 3.60 3.50 31,100 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 10.80 517,200 0 0 0
QHD
36.4
36.4
36.38 36.38 36.38 0 0 0 0
QHW
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
QNC
8.1
8.1
8 8.10 8 9,800 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.1
41.1
41.17 41.26 41.08 399,400 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
23.4
23.4
23.37 23.37 23.37 215 0 0 0
QSP
20.4
20.4
19.91 20.37 20.37 600 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
14.1
14.1
14.13 14.22 14.03 206,200 0 0 0
RAL
104.7
104.7
104.67 105.05 104.18 9,400 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RCC
17.9
17.9
19.40 19.40 17.90 2,600 0 0 0
RCL
13.7
13.7
13.60 13.70 13.40 3,000 0 0 0
RDP
9.4
9.4
9.45 9.48 9.30 379,000 0 0 0
REE
47.8
47.8
48.01 48.26 47.75 622,400 0 0 0
RIC
4.1
4.1
4 4.20 4.10 7,200 0 0 0
RTB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
S4A
32.4
32.4
32.45 32.45 32.45 500 0 0 0
S55
47.3
47.3
46.71 47.30 45.74 29,200 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
8.76 8.76 8.57 95,800 0 0 0
SAB
59.2
59.2
58.55 59.50 58.83 357,500 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAF
46.3
46.3
46.32 46.32 46.32 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.42 6.48 6.38 271,700 0 0 0
SAS
23.6
23.6
23.63 23.63 23.34 800 0 0 0
SAV
12.3
12.3
12.46 12.55 11.62 68,400 0 0 0
SBA
23.5
23.5
23.68 23.68 23.35 8,000 0 0 0
SBB
15.5
15.5
15.60 15.60 15.30 113,100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
16.2
16.2
15.95 16.15 15.85 187,400 0 0 0
SBH
52.8
52.8
52.78 52.78 52.78 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.7
6.7
6.65 6.75 6.65 900 0 0 0
SBS
7.3
7.3
7.30 7.30 7.20 658,300 0 0 0
SBT
13.4
13.4
13.35 13.45 13.30 1,362,200 0 0 0
SBV
9.9
9.9
9.89 9.89 9.88 800 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 1,000 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 1,000 0 0 0
SCG
66.9
66.9
66.70 67 66.70 64,100 0 0 0
SCI
12.7
12.7
12.60 12.80 12.60 112,200 0 0 0
SCJ
4.2
4.2
4.10 4.20 4.20 100 0 0 0
SCL
19.6
19.6
19.60 19.80 19.40 39,600 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.3
7.3
7.21 7.28 7.18 2,099,800 0 0 0
SCS
61.8
61.8
61.85 62.13 61.76 41,300 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 5,800 0 0 0
SD2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 16,100 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 2,200 0 0 0
SD6
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD9
8
8
8 8 8 1,800 0 0 0
SDA
6.8
6.8
6.90 7.10 6.70 128,700 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 32,600 0 0 0
SDG
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SDN
29.4
29.4
26.74 29.39 28.51 200 0 0 0
SDU
17.9
17.9
18.90 18.90 17.10 2,800 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 0 0 0 0
SEA
33
33
28.30 36.80 30.10 27,700 0 0 0
SEB
44.7
44.7
44.68 44.68 44.68 0 0 0 0
SED
17.6
17.6
17.62 17.71 17.52 6,800 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.3
22.3
22.76 22.76 22.29 300 0 0 0
SFG
7.9
7.9
8.07 8.07 7.91 3,300 0 0 0
SFI
29.7
29.7
29.66 29.66 29.66 3,600 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11
11
11.27 11.36 10.91 99,984 0 0 0
SGC
57.5
57.5
63.35 63.35 57.50 100 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SGN
64.1
64.1
64.13 64.33 64.04 1,700 0 0 0
SGP
17.3
17.3
16.80 17.30 16.80 111,100 0 0 0
SGR
19.8
19.8
19.75 20.50 19.70 41,200 0 0 0
SGT
11.9
11.9
11.95 11.95 11.85 12,400 0 0 0
SHA
4.6
4.6
4.67 4.69 4.60 38,000 0 0 0
SHB
10.2
10.2
10.30 10.39 10.25 14,659,900 0 0 0
SHC
11.5
11.5
10.20 11.50 11.50 100 0 0 0
SHE
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SHI
13.6
13.6
13.80 13.80 13.60 233,000 0 0 0
SHN
6.8
6.8
6.90 6.90 6.60 300 0 0 0
SHP
29.6
29.6
29.30 29.59 29.30 31,000 0 0 0
SHS
18.7
18.7
18.60 18.90 16.80 11,904,500 0 0 0
SID
12.5
12.5
12.30 12.50 12.50 3,300 0 0 0
SIV
29.3
29.3
29.42 29.42 29.33 1,800 0 0 0
SJ1
12.7
12.7
12.40 12.69 12.69 100 0 0 0
SJD
15.0
15.0
14.95 14.95 14.90 9,900 0 0 0
SJE
21.5
21.5
21.50 21.50 21.10 14,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
6
6
5.40 6 5.40 9,700 0 0 0
SJS
70.3
70.3
69.80 71.50 69.50 174,900 0 0 0
SKG
13.7
13.7
13.69 13.92 13.69 246,800 0 0 0
SKH
28
28
27.70 28 27.70 4,200 0 0 0
SKV
46.5
46.5
46.58 46.58 45.46 4,600 0 0 0
SLS
142.3
142.3
141.50 142.30 140.90 4,900 0 0 0
SMA
8.3
8.3
8.28 8.28 8.28 0 0 0 0
SMB
33.1
33.1
33.13 33.86 33.13 8,700 0 0 0
SMC
10.3
10.3
10.25 10.50 10.25 195,400 0 0 0
SMN
12.0
12.0
11.98 11.98 11.79 700 0 0 0
SMT
5.7
5.7
5.80 5.80 5.70 900 0 0 0
SNZ
27.5
27.5
27.50 27.50 27.30 1,100 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
13.80 13.80 12.80 202 0 0 0
SPD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.10 3.20 3 16,800 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPV
13.7
13.7
13.73 13.73 13.73 100 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 54,728 0 0 0
SRB
2
2
2 2 2 1,500 0 0 0
SRC
27.4
27.4
27.42 27.91 27.42 9,900 0 0 0
SRF
7.9
7.9
7.89 8 7.60 39,900 0 0 0
SRT
5.9
5.9
6 6 5.80 13,200 0 0 0
SSB
20.1
20.1
20.01 20.10 19.92 1,004,400 0 0 0
SSC
27.3
27.3
27.26 27.50 27.26 200 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
9.7
9.7
10.99 10.99 9.70 3,000 0 0 0
SSH
64.1
64.1
64.20 64.30 63.90 65,100 0 0 0
SSI
32.8
32.8
32.55 32.90 32.50 14,005,700 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
18.2
18.2
18.20 18.25 18.05 159,300 0 0 0
STB
27.5
27.5
27.50 27.60 27.15 13,847,000 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
48.9
48.9
48.90 48.90 48.90 0 0 0 0
STH
13.5
13.5
14.30 14.30 13.50 11,900 0 0 0
STK
25.7
25.7
25.40 25.80 25.35 47,300 0 0 0
STP
7.0
7.0
7.01 7.01 7.01 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
28
28
26.50 26.50 26.50 0 0 0 0
SVC
28.6
28.6
27.38 28.63 28.63 600 0 0 0
SVD
2.5
2.5
2.49 2.49 2.41 19,200 0 0 0
SVG
5
5
5 5 5 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.61 54.90 54.90 2,000 0 0 0
SVN
3.8
3.8
3.80 3.90 3.80 3,800 0 0 0
SVT
9.7
9.7
9.66 10.15 9.70 300 0 0 0
SWC
23.3
23.3
23.30 23.30 23.30 1,600 0 0 0
SZB
29.9
29.9
29.90 29.90 29.90 1,800 0 0 0
SZC
36.1
36.1
35.21 36.69 35.09 2,885,800 0 0 0
SZE
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SZG
30.5
30.5
30.93 30.93 30.54 500 0 0 0
SZL
36.8
36.8
36.70 36.75 36.50 5,200 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
10.4
10.4
10.50 10.50 10.40 10,400 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 1,500 0 0 0
TBD
73.5
73.5
73.50 73.50 73.50 300 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.1
8.1
7.97 8.07 7.77 68,500 0 0 0
TCB
14.9
14.9
15.01 15.03 14.91 1,507,400 0 0 0
TCD
6.0
6.0
6.04 6.08 6.02 495,900 0 0 0
TCH
13.2
13.2
13.30 13.30 13.10 5,667,800 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
35.2
35.2
34.59 35.72 34.78 12,600 0 0 0
TCM
37.2
37.2
37.27 37.45 36.82 780,800 0 0 0
TCO
9.0
9.0
9.02 9.19 8.98 22,000 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 0 0 0 0
TCT
22.5
22.5
22.30 22.60 22.30 6,700 0 0 0
TCW
25.4
25.4
25.03 25.41 24.94 7,400 0 0 0
TDB
37.5
37.5
37.47 37.47 37.47 500 0 0 0
TDC
9.8
9.8
9.80 9.90 9.78 69,500 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.65 3.74 3.68 42,600 0 0 0
TDH
4.6
4.6
4.67 4.69 4.63 133,300 0 0 0
TDM
39.1
39.1
39.28 39.47 38.52 18,300 0 0 0
TDN
8.7
8.7
8.57 8.66 8.49 33,000 0 0 0
TDP
25.4
25.4
25.66 25.66 24.53 92,300 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.1
7.1
7.20 7.50 7.10 185,300 0 0 0
TDW
47.3
47.3
44.23 47.32 47.32 100 0 0 0
TED
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TEG
9.9
9.9
9.87 9.87 9.70 15,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.9
7.9
7.90 7.90 7.70 117,600 0 0 0
TGP
4.5
4.5
5 5 4.50 417 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.4
35.4
35.50 35.60 35.30 8,591 0 0 0
THG
33.4
33.4
33.40 33.40 33.32 2,100 0 0 0
THM
12
12
12 12 12 800 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 1,000 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 11.94 11.85 9,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.2
23.2
22.29 23.18 22.29 706 0 0 0
TIE
5
5
5 5 5 100 0 0 0
TIG
12.6
12.6
12.10 12.70 12 3,683,908 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 1,200 0 0 0
TIP
23.9
23.9
23.91 24.25 23.76 409,300 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 37,700 0 0 0
TIX
32.3
32.3
32.32 32.32 32.32 2,000 0 0 0
TJC
13.1
13.1
11.93 13.07 13.07 300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.1
7.1
6.90 7.10 6.90 334,408 0 0 0
TKU
10.8
10.8
10.70 10.80 10.80 100 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.3
5.3
5.31 5.34 5.27 218,900 0 0 0
TLG
48.6
48.6
48.13 48.57 47.63 39,100 0 0 0
TLH
8.3
8.3
8.27 8.42 8.29 729,200 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 100 0 0 0
TMB
39.5
39.5
39.63 39.63 39.34 1,000 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
63.4
63.4
60.53 63.37 60.53 6,500 0 0 0
TMS
42.7
42.7
44.55 44.55 42.72 2,400 0 0 0
TMT
15.4
15.4
15.75 15.75 15.20 5,100 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.6
10.6
10.57 10.57 10.57 0 0 0 0
TN1
13.7
13.7
13.55 13.72 13.72 5,400 0 0 0
TNA
5.6
5.6
5.64 5.72 5.62 146,300 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.5
62.5
62.51 62.51 62.51 0 0 0 0
TNG
18.2
18.2
17.88 18.33 16.09 2,825,500 0 0 0
TNH
16.6
16.6
16.58 16.79 16.58 289,800 0 0 0
TNI
2.7
2.7
2.69 2.72 2.67 71,400 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.6
4.6
4.65 4.70 4.60 88,300 0 0 0
TNW
9
9
9 9 9 0 0 0 0
TOS
34.9
34.9
33.90 35.94 33.90 7,700 0 0 0
TOT
15.7
15.7
15.73 15.90 15.04 1,400 0 0 0
TOW
15.8
15.8
15.84 15.84 15.84 100 0 0 0
TPB
16.5
16.5
16.59 16.64 16.49 2,029,300 0 0 0
TPC
6.0
6.0
6 6 5.70 1,600 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
81.7
81.7
82.69 82.69 81.74 400 0 0 0
TRC
31.1
31.1
31.10 31.10 31.05 17,700 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
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.54 44.82 43.54 17,400 0 0 0
TSC
3.7
3.7
3.72 3.76 3.72 478,300 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
11.7
11.7
11.68 11.68 11.68 200 0 0 0
TSJ
38.5
38.5
38.46 38.46 38.46 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.0
8.0
7.96 8 7.95 687,000 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
TTD
67.0
67.0
70.77 71.24 67.04 800 0 0 0
TTE
10.2
10.2
9.54 10.20 10.20 100 0 0 0
TTF
4.2
4.2
4.15 4.18 4.12 825,300 0 0 0
TTH
3.8
3.8
3.90 3.90 3.70 352,700 0 0 0
TTL
8.6
8.6
8.10 8.60 7.50 6,200 0 0 0
TTN
7.6
7.6
7.59 7.59 7.49 68,900 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
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.6
17.6
17.71 18.11 17.62 3,700 0 0 0
TV2
38.3
38.3
38.65 39 38.25 279,400 0 0 0
TV3
11
11
11 11.10 10 26,300 0 0 0
TV4
12.6
12.6
12.50 12.60 12.30 17,800 0 0 0
TV6
3.8
3.8
3.50 3.80 3.30 700 0 0 0
TVA
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TVB
5.6
5.6
5.60 5.75 5.60 110,500 0 0 0
TVD
13.0
13.0
12.92 13.11 12.83 68,700 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
6.4
6.4
6.40 6.40 6.30 113,502 0 0 0
TVS
18.4
18.4
18.36 18.41 18.18 37,500 0 0 0
TVT
15.3
15.3
15.25 15.44 15.30 22,000 0 0 0
TW3
14.1
14.1
14.13 14.13 14.13 0 0 0 0
TXM
4.3
4.3
4.50 4.60 4.30 400 0 0 0
TYA
10.0
10.0
9.96 9.96 9.96 500 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9
9
8.90 9 8.90 6,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
11.6
11.6
9.84 11.61 10.21 13,100 0 0 0
UIC
32
32
32 32 32 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
8 8 8 1,000 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
13
13
13 13 13 100 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 0.50 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
5.8
5.8
6.10 6.10 5.80 24,000 0 0 0
VAB
7
7
7 7.10 6.80 207,915 0 0 0
VAF
11.4
11.4
10.84 11.36 10.80 400 0 0 0
VAV
37.4
37.4
36.90 37.48 36.90 8,500 0 0 0
VBB
10.0
10.0
9.48 9.97 9.48 24,553 0 0 0
VBC
16.8
16.8
16.71 16.80 16.80 200 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
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VC2
10.2
10.2
10.30 10.40 10.20 75,600 0 0 0
VC3
21.8
21.8
22.14 22.32 21.79 647,800 0 0 0
VC6
10.0
10.0
10.66 10.66 10.04 100 0 0 0
VC7
14.7
14.7
14.80 14.90 14.60 232,500 0 0 0
VC9
5.5
5.5
5.50 5.50 5.30 3,600 0 0 0
VCA
8.6
8.6
8.66 8.66 8.61 5,400 0 0 0
VCB
82.8
82.8
81.80 82.80 82 971,200 0 0 0
VCC
13.2
13.2
12.68 13.16 12.39 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.1
184.1
184.10 184.10 184.10 0 0 0 0
VCG
22.0
22.0
21.88 22.32 21.92 8,193,200 0 0 0
VCI
32.0
32.0
31.45 32.14 31.53 5,328,700 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22
22
22 22 22 0 0 0 0
VCR
26
26
25.50 27 26 6,100 0 0 0
VCS
53.8
53.8
53.79 54.18 53.20 28,701 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
16
16
16 16 16 0 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
31.3
31.3
30.52 31.32 30.76 2,200 0 0 0
VDS
15.4
15.4
15.56 15.65 15.25 328,700 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 3.70 600 0 0 0
VE3
8.6
8.6
9.40 9.40 8.60 700 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.8
4.8
4.40 4.80 4.40 6,300 0 0 0
VE9
2.2
2.2
2.30 2.30 2.10 1,300 0 0 0
VEA
34.1
34.1
34.10 34.20 33.90 203,200 0 0 0
VEC
8.8
8.8
8.90 8.90 8.80 1,400 0 0 0
VEF
111.5
111.5
111 112.20 110 10,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.7
29.7
29.76 29.96 29.16 9,200 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
34.3
34.3
34.34 34.34 34.05 1,700 0 0 0
VFR
12
12
12.90 12.90 11.90 11,700 0 0 0
VGC
54.6
54.6
54.40 55.40 54.30 548,600 0 0 0
VGG
33.3
33.3
33.15 33.43 32.96 18,000 0 0 0
VGI
25.9
25.9
26.10 26.20 25.70 535,252 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
32.9
32.9
29.95 32.89 29.95 300 0 0 0
VGS
22.3
22.3
21.90 22.38 21.81 641,900 0 0 0
VGT
11.6
11.6
11.58 11.68 11.48 194,640 0 0 0
VGV
30
30
30 30 29.20 1,600 0 0 0
VHC
60.1
60.1
59.25 60.06 59.66 685,200 0 0 0
VHD
13.6
13.6
11.50 13.60 11.50 2,200 0 0 0
VHE
3.1
3.1
3.10 3.20 3 165,500 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 1,019,700 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
15.1
15.1
14.40 15.10 15.10 100 0 0 0
VHM
41.9
41.9
41.20 42.20 41.30 10,394,700 0 0 0
VIB
15.5
15.5
15.37 15.45 15.33 1,730,300 0 0 0
VIC
43.6
43.6
43.40 43.75 43.35 1,763,700 0 0 0
VID
4.8
4.8
4.82 4.82 4.60 8,700 0 0 0
VIE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIF
17.0
17.0
16.96 16.96 16.96 2,100 0 0 0
VIG
7.8
7.8
7.70 7.80 7.70 77,800 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VIM
19.8
19.8
19.75 19.85 19.85 500 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 100 0 0 0
VIP
10.6
10.6
10.65 10.69 10.51 89,000 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.1
18.1
17.70 18.10 18.10 32,000 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.3
14.3
14.18 14.43 14.22 15,361,800 0 0 0
VJC
108
108
107.80 108.20 107.50 901,400 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VLB
32.7
32.7
32.55 32.92 32.36 64,400 0 0 0
VLC
15.9
15.9
15.90 16 15.70 234,800 0 0 0
VLG
3.6
3.6
3.60 3.60 3.60 2,100 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
7.6
7.6
7.64 7.64 7.36 11,200 0 0 0
VMD
17.1
17.1
16.80 17.75 16.70 33,200 0 0 0
VMG
3.2
3.2
3.30 3.40 3.10 8,700 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
25.9
25.9
25.90 25.90 25.90 100 0 0 0
VNA
11.7
11.7
11.82 11.82 11.24 800 0 0 0
VNB
8.8
8.8
8.60 8.90 8.70 500 0 0 0
VNC
50.1
50.1
45.72 50.05 50.05 100 0 0 0
VND
18.6
18.6
18.43 18.65 18.43 18,504,700 0 0 0
VNE
6.7
6.7
6.68 6.73 6.64 538,600 0 0 0
VNF
7.3
7.3
7.33 7.52 7.33 7,951 0 0 0
VNG
9.5
9.5
9.55 9.55 9.16 34,500 0 0 0
VNH
2.4
2.4
2.30 2.40 2.20 29,300 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.0
13.0
12.94 13.03 12.94 17,600 0 0 0
VNM
66.6
66.6
66.54 67.13 66.64 1,975,400 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 300 0 0 0
VNR
22.1
22.1
22.01 22.11 21.92 6,100 0 0 0
VNS
11.7
11.7
11.69 11.69 11.60 2,800 0 0 0
VNT
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VNZ
670
670
685 685 670 949 0 0 0
VOC
19.9
19.9
19.74 20.21 19.65 5,400 0 0 0
VOS
11.7
11.7
11.80 12.20 11.55 1,898,800 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.6
17.6
17.57 17.61 17.33 8,402,900 0 0 0
VPD
22.5
22.5
22.41 22.69 21.94 2,600 0 0 0
VPG
16.0
16.0
15.95 16.05 15.71 672,400 0 0 0
VPH
8.3
8.3
8.29 8.29 8.20 79,800 0 0 0
VPI
45.9
45.9
45.92 46.42 45.83 1,760,100 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
9.4
9.4
10.07 10.07 9.40 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 2,300 0 0 0
VQC
13.7
13.7
13.70 13.70 13.70 200 0 0 0
VRC
8.0
8.0
8.14 8.14 7.91 2,600 0 0 0
VRE
23.3
23.3
23.35 23.50 23.15 2,651,000 0 0 0
VRG
24.8
24.8
25.70 25.70 24.82 7,500 0 0 0
VSA
19.8
19.8
19.25 19.79 19.25 4,000 0 0 0
VSC
18.4
18.4
19.00 19.00 18.40 1,160,700 0 0 0
VSE
6.5
6.5
6.40 6.50 6.40 3,100 0 0 0
VSF
37.8
37.8
37.60 37.80 37.70 1,900 0 0 0
VSH
44.6
44.6
44.36 44.65 44.31 47,300 0 0 0
VSI
16.6
16.6
16.63 16.63 16.63 100 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 100 0 0 0
VSN
20.1
20.1
20.19 20.19 19.42 501 0 0 0
VTA
4
4
4 4 3.90 900 0 0 0
VTB
12.9
12.9
12.25 12.90 11.40 54,900 0 0 0
VTC
8.1
8.1
8.85 8.85 8.11 6,400 0 0 0
VTD
7.6
7.6
7.60 7.70 7.60 12,621 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 0 0 0 0
VTH
8.9
8.9
9.60 9.60 8.70 3,400 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
3.9
3.9
4.50 4.50 3.70 5,600 0 0 0
VTK
30.2
30.2
30.80 30.80 30.01 7,840 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.93 9.00 8.88 138,300 0 0 0
VTP
54.1
54.1
54.80 55.30 53.50 1,675,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
22.10 22.10 19.50 32,780 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 7,000 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 173,800 0 0 0
VUA
22.8
22.8
22.50 22.90 22.70 7,700 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19
19
17 19 17 1,000 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VWS
17.7
17.7
15.38 17.67 17.67 1,100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
166.8
166.8
170.65 170.65 166.84 100 0 0 0
WSS
6.2
6.2
6.20 6.30 6.10 23,400 0 0 0
WTC
13.9
13.9
14.20 14.20 13 200 0 0 0
X20
9.2
9.2
8.90 9.20 9.10 1,800 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 8 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
7.4
7.4
7.36 7.36 7.36 100 0 0 0
XMC
6.7
6.7
6.94 6.94 6.51 29,700 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 0 0 0 0
YBM
8.6
8.6
8.59 8.59 8.59 600 0 0 0
YEG
11.1
11.1
11.55 11.70 11 1,544,500 0 0 0
^BB
236.4
236.4
237.57 238.69 236.03 816,183 0 0 0
^BDS
900.7
900.7
894.86 907.96 888.14 5,032,118 0 0 0
^BH
1,085.4
1,085.4
1,078.09 1,087.95 1,074.86 131,143 0 0 0
^BL
2,242.1
2,242.1
2,238.34 2,265.88 2,224.27 4,367,114 0 0 0
^CAOSU
241.0
241.0
239.87 243.72 237.27 746,977 0 0 0
^CBTS
1,729.3
1,729.3
1,714.57 1,733.65 1,711.98 670,017 0 0 0
^CK
1,330.1
1,330.1
1,321.67 1,337.78 1,301.58 9,075,994 0 0 0
^CNTT
4,023.3
4,023.3
3,977.48 4,080.79 3,970.71 2,862,060 0 0 0
^CSSK
1,827.0
1,827.0
1,825.30 1,841.31 1,810.11 64,065 0 0 0
^DAUKHI
634.2
634.2
635.31 638.37 629.59 1,324,245 0 0 0
^DNP
758.4
758.4
754.65 764.31 698.64 1,858,962 0 0 0
^DUOCPHAM
3,244.2
3,244.2
3,199.89 3,267.46 3,189.88 1,571,460 0 0 0
^DVLTAUGT
115.5
115.5
114.57 116.20 112.62 25,333 0 0 0
^DVTVHT
850.0
850.0
844.47 862.57 835.02 214,996 0 0 0
^GELEX
1,111.5
1,111.5
1,103 1,123.50 1,100.12 8,214,130 0 0 0
^GIAODUC
1,026.4
1,026.4
976.38 1,029.79 962.75 108,932 0 0 0
^HASTC
231.3
231.3
229.45 231.29 224.62 54,874,010 0 0 0
^HK
661.3
661.3
650.92 664.73 650.34 620,590 0 0 0
^KK
709.1
709.1
708.31 719.42 705.60 2,111,903 0 0 0
^LARGECAP
1,829.7
1,829.7
1,821.27 1,840.34 1,813.12 3,855,015 0 0 0
^LOUIS
359.5
359.5
348.76 360.78 347.22 1,824,092 0 0 0
^MIDCAP
776.4
776.4
776.63 785.60 772.17 5,552,502 0 0 0
^NANGLUONG
1,003.1
1,003.1
1,000.98 1,009.11 993.21 1,063,895 0 0 0
^NH
1,464.0
1,464.0
1,460.74 1,470.87 1,452.67 3,459,638 0 0 0
^NHUA
1,020.0
1,020.0
1,018.36 1,028.14 1,005.98 297,679 0 0 0
^NLN
89.2
89.2
89.69 90.52 88.03 8,031,407 0 0 0
^PHANBON
2,748.4
2,748.4
2,698.13 2,765.74 2,695.76 2,398,390 0 0 0
^SMALLCAP
831.8
831.8
827.98 837.21 813.53 1,037,366 0 0 0
^SPCS
640.0
640.0
643.56 647.28 636.60 380,764 0 0 0
^SXHGD
604.6
604.6
602.91 610.12 587.23 708,076 0 0 0
^SXNHC
1,508.0
1,508.0
1,491.26 1,519.90 1,488.95 1,863,824 0 0 0
^SXPT
1,340.8
1,340.8
1,329.26 1,351.50 1,315.66 1,040,209 0 0 0
^SXTBMM
182.5
182.5
181.99 184.50 181.55 379,311 0 0 0
^TBD
1,158.2
1,158.2
1,151.26 1,169.34 1,145.80 12,488,204 0 0 0
^TCK
165.1
165.1
166.25 167.33 163.35 245,613 0 0 0
^THEP
2,618.4
2,618.4
2,588.24 2,628.65 2,581.43 29,884,912 0 0 0
^TI
874.3
874.3
873.83 879.25 865.55 1,046,353 0 0 0
^TPDU
1,905.8
1,905.8
1,899.86 1,919.05 1,892.62 1,936,409 0 0 0
^UPCOM
86.2
86.2
86.21 86.56 86.05 20,671,335 0 0 0
^VLXD
3,232.4
3,232.4
3,196.74 3,246.25 3,188.22 27,712,240 0 0 0
^VN30
1,115.5
1,115.5
1,113.89 1,117.33 1,111.11 151,800,200 0 0 0
^VNINDEX
1,122.3
1,122.3
1,120.11 1,123.11 1,117.93 575,288,899 0 0 0
^VTKB
622.6
622.6
619.53 629.11 613.91 1,288,333 0 0 0
^XD
965.2
965.2
957.03 974.23 953.54 2,572,668 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |