DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/01/2024

NGÀY: [ 31/01 ]    [ 30/01 ]    [ 29/01 ]    [ 26/01 ]    [ 25/01 ]    [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 19/01 ]    [ 18/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 12/01 ]    [ 11/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 05/01 ]    [ 04/01 ]    [ 03/01 ]    [ 02/01 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 05/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
9.5
9.5
9.60 9.67 9.48 2,233,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.35 9.35 9.35 200 0 0 0
AAS
8.7
8.7
8.60 8.70 8.50 1,023,163 0 0 0
AAT
5.1
5.1
5.05 5.09 5.03 297,200 0 0 0
AAV
4
4
4 4.10 3.90 265,650 0 0 0
ABB
8.2
8.2
8.30 8.30 8.10 1,200,962 0 0 0
ABC
13.8
13.8
13.42 13.90 13.03 19,500 0 0 0
ABI
24.6
24.6
24.66 24.66 24.27 85,000 0 0 0
ABR
11.8
11.8
12.12 12.21 11.81 1,800 0 0 0
ABS
6.1
6.1
6.19 6.27 6.02 792,700 0 0 0
ABT
37.8
37.8
37.75 37.85 35.24 800 0 0 0
ABW
10.3
10.3
10.30 10.40 10.20 132,502 0 0 0
ACB
21.4
21.4
21.25 21.38 21.04 9,272,100 0 0 0
ACC
12.4
12.4
12.35 12.35 12.25 6,700 0 0 0
ACE
33.9
33.9
33.68 34.24 33.49 18,300 0 0 0
ACL
12
12
12 12 11.80 38,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 266,346 0 0 0
ACS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ACV
65.4
65.4
65.20 65.90 64.60 107,000 0 0 0
ADC
16.9
16.9
18.47 18.47 16.89 3,400 0 0 0
ADG
22
22
22 22 22 0 0 0 0
ADS
12.7
12.7
12.59 12.69 12.37 651,400 0 0 0
AFX
8.8
8.8
8.90 8.90 8.80 93,500 0 0 0
AG1
7.6
7.6
7.41 7.60 7.31 400 0 0 0
AGF
3
3
3 3 2.60 1,300 0 0 0
AGG
20.7
20.7
20.92 21.04 20.68 749,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
16.4
16.4
16.30 16.50 16.20 1,200,800 0 0 0
AIC
15.1
15.1
15 15.20 13.50 11,700 0 0 0
ALT
13.4
13.4
13.40 13.50 13.40 2,140 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 11,400 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.4
8.4
8.50 8.50 8 1,600 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 200 0 0 0
AMS
9.9
9.9
9.91 9.91 9.72 92,401 0 0 0
AMV
3.9
3.9
3.90 4 3.90 325,752 0 0 0
ANT
10
10
9.70 10 9.70 12,784 0 0 0
ANV
32.2
32.2
31.45 32.25 31.30 2,297,600 0 0 0
APF
43.9
43.9
42.44 43.91 42.98 400 0 0 0
APG
12.1
12.1
12.15 12.15 11.80 275,200 0 0 0
APH
7.7
7.7
7.78 7.84 7.65 425,300 0 0 0
API
5.7
5.7
5.70 5.80 5.60 266,690 0 0 0
APL
20.5
20.5
17.94 20.49 20.49 100 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 500 0 0 0
APS
6.7
6.7
6.80 6.80 6.60 566,512 0 0 0
APT
2.1
2.1
1.90 2.10 2.10 3,000 0 0 0
ARM
29.3
29.3
29.25 29.25 29.25 0 0 0 0
ASG
19.4
19.4
19.05 19.50 19.05 800 0 0 0
ASM
10
10
9.59 10.09 9.59 7,192,300 0 0 0
ASP
5.2
5.2
5.12 5.20 5.09 87,000 0 0 0
AST
49.8
49.8
49.51 49.90 49.51 13,400 0 0 0
ATA
1.1
1.1
1.10 1.10 1 117,700 0 0 0
ATB
0.5
0.5
0.60 0.60 0.50 65,200 0 0 0
ATG
2.4
2.4
2.50 2.50 2.30 374,300 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
59.8
59.8
58.54 60.21 58.54 23,830 0 0 0
BAB
12.4
12.4
12.19 12.37 12.19 38,300 0 0 0
BAF
18.2
18.2
18.49 18.49 18.04 2,469,800 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
40.3
40.3
40.49 40.49 40.29 3,700 0 0 0
BBC
48.5
48.5
48.52 48.62 48.52 1,600 0 0 0
BBH
9.5
9.5
10.42 10.42 9.54 100 0 0 0
BBM
10.0
10.0
11.35 11.35 10.00 600 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 2,100 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 2,100 0 0 0
BCA
6
6
6.10 6.20 5.90 119,605 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.70 9.40 179,477 0 0 0
BCE
5.8
5.8
5.88 5.92 5.83 11,200 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 0 0 0 0
BCG
7.6
7.6
7.65 7.65 7.55 5,523,700 0 0 0
BCM
60.5
60.5
60.80 61 60 515,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.9
7.9
8.16 8.25 7.77 4,847,992 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
26.3
26.3
26.35 26.35 26.26 5,900 0 0 0
BDT
13.5
13.5
13.73 13.83 13.35 25,500 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
17.6
17.6
16.05 17.64 17.64 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.9
23.9
23.43 24.05 23.48 409,600 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 0 0 0 0
BHC
1.9
1.9
1.50 1.90 1.50 2,300 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BHN
38.0
38.0
38.38 38.38 38.00 1,000 0 0 0
BHP
6.5
6.5
7.19 7.19 6.52 6,100 0 0 0
BIC
24.6
24.6
24.47 24.61 24.28 32,300 0 0 0
BID
44.5
44.5
43.65 44.95 43.70 1,329,800 0 0 0
BIG
8.9
8.9
8.90 9.20 8.70 245,800 0 0 0
BIO
18.2
18.2
18.92 18.92 18.24 700 0 0 0
BKC
7.3
7.3
7.50 7.50 7.30 100 0 0 0
BKG
4.3
4.3
4.29 4.29 4.24 19,800 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.8
29.8
29.84 29.84 29.84 100 0 0 0
BMC
15.7
15.7
15.18 15.74 14.99 235,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
7.80 8 7.70 12,600 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.3
21.3
20.95 21.53 20.99 336,700 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 120 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
98.3
98.3
99.05 99.05 96.87 221,100 0 0 0
BMS
10.6
10.6
10.64 10.73 10.45 97,100 0 0 0
BMV
19.5
19.5
19.50 19.50 19.50 200 0 0 0
BNA
10.9
10.9
10.70 11 10.60 230,461 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.6
2.6
2.80 2.80 2.40 183,200 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 100 0 0 0
BRC
11.2
11.2
11.24 11.52 11.06 6,100 0 0 0
BRR
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.5
18.5
18.50 18.60 18.50 5,200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.8
11.8
11.70 11.79 11.70 200 0 0 0
BSG
12.4
12.4
12.40 12.40 11.70 4,300 0 0 0
BSH
20.5
20.5
20.48 20.48 20.48 100 0 0 0
BSI
42.5
42.5
42 42.64 41.95 407,500 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.5
11.5
11.46 11.46 11.46 0 0 0 0
BSQ
18.2
18.2
18.18 18.18 18.18 500 0 0 0
BSR
18.9
18.9
18.70 19.10 18.70 4,182,924 0 0 0
BST
16.4
16.4
15.89 16.36 14.68 1,100 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BTB
5.8
5.8
5.20 5.80 5.80 1,000 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 300 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
17
17
17 17 17 166 0 0 0
BTN
3.4
3.4
3.40 3.40 3.40 700 0 0 0
BTP
13.8
13.8
13.97 14.02 13.71 57,700 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 2,600 0 0 0
BTT
29.5
29.5
29.54 29.54 29.54 200 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
10.1
10.1
10.09 10.18 9.91 946,460 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 29,400 0 0 0
BVH
40
40
40.10 40.20 39.85 189,300 0 0 0
BVL
10.5
10.5
10.46 10.46 10.46 500 0 0 0
BVN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BVS
25.4
25.4
25.20 25.50 25.30 81,900 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
35.6
35.6
35.79 35.83 35.53 127,800 0 0 0
BWS
25.9
25.9
25.90 25.90 25.90 2,000 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C32
17
17
16.90 17.05 16.70 32,800 0 0 0
C47
7
7
7.08 7.08 7 102,300 0 0 0
C4G
12
12
12 12.10 11.90 809,900 0 0 0
C69
7.1
7.1
7.20 7.40 7 255,947 0 0 0
C92
3.2
3.2
3 3.20 2.90 11,000 0 0 0
CAB
11.4
11.4
11.38 11.38 11.38 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 50,704 0 0 0
CAG
6.9
6.9
7.07 7.07 6.87 200 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.9
49.9
49.69 49.94 49.63 22,200 0 0 0
CAR
21.5
21.5
20.70 21.50 20.70 5,100 0 0 0
CAT
14.6
14.6
14.64 14.64 14.45 17,900 0 0 0
CAV
66.0
66.0
66.10 66.19 65.34 4,100 0 0 0
CBI
7.9
7.9
6.90 7.90 6.70 6,300 0 0 0
CBS
28.5
28.5
29.30 29.30 28.50 13,000 0 0 0
CC1
16.1
16.1
16.20 16.40 15.90 16,200 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
23.8
23.8
23.84 23.84 23.84 0 0 0 0
CCL
7.2
7.2
7.31 7.35 7.22 169,800 0 0 0
CCM
29.9
29.9
29.92 29.92 29.92 0 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCR
10.7
10.7
10.53 10.82 10.72 15,800 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20
20
20.05 20.20 19.95 707,800 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
25.2
25.2
25.19 25.48 25.19 4,900 0 0 0
CDO
1
1
1 1 0.90 2,500 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.9
5.9
6 6.10 5.80 466,500 0 0 0
CEO
21.8
21.8
21.81 22.10 21.71 8,205,753 0 0 0
CET
5.9
5.9
5.80 5.90 5.80 6,200 0 0 0
CFV
24.7
24.7
24.70 24.70 24.70 0 0 0 0
CGV
2.6
2.6
2.70 2.70 2.60 2,100 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
24.2
24.2
24.26 24.26 24.17 6,100 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 3 0 0 0
CIA
9.9
9.9
10 10.10 9.90 2,901 0 0 0
CID
8.6
8.6
8.47 8.56 8.47 500 0 0 0
CIG
6.4
6.4
6.43 6.43 6.37 95,600 0 0 0
CII
16.3
16.3
16.54 16.68 16.30 8,544,500 0 0 0
CIP
3.2
3.2
2.80 3.20 3.10 200 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
CKG
21.3
21.3
21.55 21.60 20.50 70,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.6
34.6
34.28 34.60 34.55 2,200 0 0 0
CLH
23.4
23.4
23.41 23.69 23.41 7,100 0 0 0
CLL
35.7
35.7
35.52 35.76 34.07 6,800 0 0 0
CLM
58.7
58.7
57.53 58.68 58.59 600 0 0 0
CLW
35.7
35.7
35.67 35.67 35.67 0 0 0 0
CLX
13.6
13.6
13.56 13.56 13.37 62,300 0 0 0
CMC
5.8
5.8
5.50 5.80 5.80 1,100 0 0 0
CMD
18.3
18.3
18.20 18.29 18.20 22,100 0 0 0
CMF
176.1
176.1
180.98 181.08 176.09 4,600 0 0 0
CMG
43
43
44.35 44.35 42.80 89,800 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 2,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.6
6.6
6.40 6.70 6.30 2,000 0 0 0
CMN
75.4
75.4
75.38 75.38 75.38 901 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.4
19.4
19.20 19.60 19 273,000 0 0 0
CMT
21.5
21.5
21.19 21.47 21.47 2,100 0 0 0
CMV
9.2
9.2
8.94 9.50 8.33 8,100 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.9
8.9
8.87 8.91 8.74 488,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.4
28.4
28.90 28.90 28.40 100 0 0 0
CNG
28.0
28.0
27.55 27.95 27.50 100,200 0 0 0
CNT
18.3
18.3
18.34 18.34 17.39 16,100 0 0 0
COM
47.4
47.4
44.50 47.61 41.43 3,100 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CPC
15.5
15.5
15.43 15.52 15.52 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.5
2.5
2.60 2.60 2.50 5,800 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.0
6.0
5.91 6.09 5.85 226,200 0 0 0
CRE
8.7
8.7
8.66 8.69 8.50 547,800 0 0 0
CSC
23.7
23.7
23.83 23.92 23.67 20,339 0 0 0
CSI
30.3
30.3
30.20 30.80 29.80 22,700 0 0 0
CSM
11.8
11.8
11.81 11.91 11.62 12,700 0 0 0
CST
16.5
16.5
16.36 16.46 16.36 51,076 0 0 0
CSV
17.1
17.1
16.75 17.08 16.67 434,800 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
20.0
20.0
19.83 20.01 19.65 600 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70
70
70 70.60 69.50 913,400 0 0 0
CTF
32.2
32.2
32.20 32.35 32 742,100 0 0 0
CTG
29
29
28.60 29.15 28.70 8,765,200 0 0 0
CTI
15.3
15.3
15.50 15.55 15.20 414,100 0 0 0
CTP
4.4
4.4
4.40 4.50 4.20 118,300 0 0 0
CTR
89.8
89.8
89.07 89.95 88.97 203,400 0 0 0
CTS
28.1
28.1
28.05 28.20 27.80 863,700 0 0 0
CTT
16.1
16.1
16.12 16.12 16.12 0 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.30 3.30 3.20 103,506 0 0 0
CVT
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CX8
7.6
7.6
7.80 8.40 7.60 800 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
13.10 13.10 13.10 2,700 0 0 0
D2D
25.3
25.3
25.25 25.35 25.20 30,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.6
19.6
19.96 19.96 19.57 1,900 0 0 0
DAE
12.7
12.7
12.80 12.80 12.71 19,500 0 0 0
DAG
3.3
3.3
3.28 3.31 3.24 220,700 0 0 0
DAH
4.5
4.5
4.52 4.58 4.43 177,800 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAS
13.7
13.7
11.96 13.70 13.60 900 0 0 0
DAT
8.3
8.3
8.36 8.36 8.21 2,300 0 0 0
DBC
23.3
23.3
23.23 23.40 22.97 7,905,500 0 0 0
DBD
43.5
43.5
43.36 43.52 42.80 38,200 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 100 0 0 0
DBT
10.5
10.5
10.61 10.70 10.53 1,200 0 0 0
DC1
6.8
6.8
6.70 6.80 6.60 2,100 0 0 0
DC2
4.7
4.7
4.70 4.70 4.60 4,100 0 0 0
DC4
9.9
9.9
9.27 9.91 9.27 993,600 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
24.8
24.8
24.90 26 24.50 52,500 0 0 0
DCM
30.7
30.7
30.70 30.89 30.51 1,415,500 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DCT
0.5
0.5
0.70 0.70 0.50 802 0 0 0
DDG
5.7
5.7
5.70 5.70 5.60 721,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1
1
1 1 1 5,800 0 0 0
DDN
8
8
8 8 8 6,500 0 0 0
DDV
9.3
9.3
9.32 9.42 9.22 242,100 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
9.7
9.7
10.50 10.50 8.70 4,900 0 0 0
DGC
95.5
95.5
96 96.80 94.90 1,430,600 0 0 0
DGT
5.6
5.6
5.70 5.70 5.40 302,800 0 0 0
DGW
42.4
42.4
41.96 42.65 41.96 2,493,800 0 0 0
DHA
48.5
48.5
49.17 50.12 48.02 96,900 0 0 0
DHB
9.9
9.9
10 10 9.80 46,200 0 0 0
DHC
39.1
39.1
38.16 39.43 37.92 467,300 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 0 0 0 0
DHG
101.1
101.1
101.66 101.66 99.60 9,200 0 0 0
DHM
8.1
8.1
8.39 8.39 7.94 54,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.28 10.28 1,000 0 0 0
DHT
23.8
23.8
23.80 24.00 23.41 80,400 0 0 0
DIC
1.3
1.3
1.20 1.30 1.20 482,600 0 0 0
DID
3.9
3.9
3.90 4.10 3.90 6,500 0 0 0
DIG
27.2
27.2
26.50 27.25 26.60 27,632,300 0 0 0
DIH
22.2
22.2
22.43 22.78 22.09 2,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.20 389,311 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.57 2.57 2.49 1,986,300 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
11.7
11.7
11.67 11.67 11.67 1 0 0 0
DMC
57.6
57.6
56.02 57.57 56.02 300 0 0 0
DMN
5.2
5.2
5.40 5.40 5.20 200 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.4
34.4
34.36 34.36 34.36 0 0 0 0
DND
16
16
16 16 16 0 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
21.40 21.90 21.30 300 0 0 0
DNT
33.9
33.9
33.91 33.91 33.91 100 0 0 0
DNW
27.0
27.0
26.97 26.97 26.97 15 0 0 0
DOC
7.8
7.8
7.85 7.85 7.76 300 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
33.5
33.5
33.19 33.67 32.71 8,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.9
68.9
68.16 69.02 68.35 12,900 0 0 0
DPG
39.9
39.9
38.92 40.50 38.73 1,684,500 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.1
32.1
32.13 32.27 31.60 1,618,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.4
31.4
31.50 31.50 31.10 269,800 0 0 0
DQC
15.3
15.3
15.30 15.50 15.20 15,300 0 0 0
DRC
26.7
26.7
26.51 26.95 26.22 717,700 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.2
5.2
5.14 5.25 5.12 1,997,800 0 0 0
DRI
7.3
7.3
7.30 7.40 7.30 380,600 0 0 0
DRL
62.3
62.3
62.47 62.47 62.28 800 0 0 0
DS3
5
5
5 5 5 603 0 0 0
DSC
19.1
19.1
19 19.10 18.30 234,300 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5
5
5 5 5 100 0 0 0
DSN
53.4
53.4
53.38 53.47 53.28 4,200 0 0 0
DSP
10.5
10.5
11.90 12.50 10.30 29,900 0 0 0
DST
3.8
3.8
3.80 3.90 3.80 42,660 0 0 0
DTA
5.4
5.4
5.35 5.44 5.36 18,300 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.5
4.5
4.40 4.50 4 200 0 0 0
DTD
22.4
22.4
22.09 23.04 22.09 1,976,800 0 0 0
DTE
3.1
3.1
3.10 3.60 2.90 2,700 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.9
2.9
2.90 2.90 2.90 17,500 0 0 0
DTK
11.0
11.0
11.04 11.04 11.04 100 0 0 0
DTL
15.9
15.9
16.30 17 15.60 21,900 0 0 0
DTP
129.0
129.0
128.98 130.96 128.98 1,606 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
DVG
3.1
3.1
3.10 3.10 3 39,100 0 0 0
DVM
9.3
9.3
9.58 9.58 9.33 478,212 0 0 0
DVN
17.8
17.8
17.82 17.91 17.72 4,600 0 0 0
DVP
62.9
62.9
64.61 64.61 62.72 27,100 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
10
10
10 10 10 100 0 0 0
DWS
14.1
14.1
13 14.10 13 22,200 0 0 0
DXG
19.4
19.4
19.20 19.60 19.15 15,039,200 0 0 0
DXL
6
6
6 6 6 145,000 0 0 0
DXP
12.1
12.1
12.06 12.15 11.96 183,800 0 0 0
DXS
7.6
7.6
7.46 7.65 7.46 1,861,900 0 0 0
DXV
3.8
3.8
3.85 3.86 3.59 42,700 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 100 0 0 0
E29
4.4
4.4
4.30 4.40 4.40 200 0 0 0
EBS
11.2
11.2
10.47 11.22 11.22 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.5
1.5
1.60 1.60 1.50 5,500 0 0 0
EIB
18.9
18.9
18.90 19.30 18.85 8,593,200 0 0 0
EIC
23.9
23.9
23.74 23.93 23.74 1,800 0 0 0
EID
19.7
19.7
19.72 19.81 19.72 10,200 0 0 0
EIN
3.6
3.6
3.60 3.80 3.60 20,613 0 0 0
ELC
21.0
21.0
21.10 21.25 20.50 548,900 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.9
19.9
19.94 19.94 19.94 207 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
11.5
11.5
11.52 11.52 11.52 100 0 0 0
EVE
14.7
14.7
14.95 14.95 14.52 93,700 0 0 0
EVF
17.1
17.1
17.10 17.50 16.90 8,649,500 0 0 0
EVG
5.6
5.6
5.76 5.76 5.60 1,341,700 0 0 0
EVS
8.6
8.6
8.70 8.70 8.60 100,400 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
4.8
4.8
4.77 4.81 4.74 37,100 0 0 0
FCN
14.5
14.5
14.50 14.70 14.45 1,262,400 0 0 0
FCS
8.6
8.6
8.40 8.60 8.60 1,200 0 0 0
FDC
20.3
20.3
21.80 21.80 20.30 400 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
FIC
13.4
13.4
12.86 13.44 13.44 100 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 86,100 0 0 0
FIR
17
17
15.80 17 14.95 2,021,200 0 0 0
FIT
4.6
4.6
4.70 4.72 4.58 1,986,300 0 0 0
FMC
43.9
43.9
43.83 43.88 43.59 26,200 0 0 0
FOC
66.5
66.5
66.45 66.45 66.36 1,800 0 0 0
FOX
51.7
51.7
50.21 51.85 50.21 82,189 0 0 0
FPT
84.1
84.1
83.95 84.20 83.34 1,138,600 0 0 0
FRC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
FRT
103
103
103.50 104 102.20 320,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 1,329,544 0 0 0
FTS
30.6
30.6
30.60 30.95 30.53 729,700 0 0 0
G36
7.6
7.6
7.60 7.70 7.60 314,184 0 0 0
GAS
70.3
70.3
69.80 70.44 70.07 1,077,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GDA
25.9
25.9
25.40 26 25.40 85,801 0 0 0
GDT
23.4
23.4
23.03 23.75 23.22 47,500 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 0 0 0 0
GEE
28.7
28.7
28.73 29.31 28.73 2,600 0 0 0
GEG
12.4
12.4
12.38 12.48 12.33 335,900 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 100 0 0 0
GEX
22.2
22.2
22.25 22.40 21.85 19,582,700 0 0 0
GGG
2
2
1.90 2 2 3,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.40 26.50 26.30 14,500 0 0 0
GIC
13.7
13.7
13.72 14.28 13.72 900 0 0 0
GIL
25.5
25.5
25.70 25.70 25.15 595,200 0 0 0
GKM
33.9
33.9
33.70 33.90 32.30 232,200 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
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
7.8
7.8
7.98 7.98 7.81 500 0 0 0
GMD
69.2
69.2
69.82 69.82 69.04 780,500 0 0 0
GMH
8.9
8.9
8.91 8.91 8.85 1,900 0 0 0
GMX
17.9
17.9
17.86 17.86 17.77 12,900 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 0 0 0 0
GPC
3.7
3.7
3.40 3.70 3.40 216,600 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 0 0 0 0
GSP
10.8
10.8
10.86 10.91 10.73 132,000 0 0 0
GTA
13.8
13.8
13.83 13.83 13.16 300 0 0 0
GTD
8.3
8.3
9.70 9.70 8.30 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 100 0 0 0
GVR
21.8
21.8
21.40 21.95 21.45 2,868,500 0 0 0
GVT
62.0
62.0
71.89 71.89 61.98 100 0 0 0
H11
5.1
5.1
5.50 5.50 5.10 100 0 0 0
HAC
10
10
10 10 10 300 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
20.1
20.1
25.50 25.50 20.10 4,300 0 0 0
HAG
13.1
13.1
13.30 13.45 12.60 34,248,000 0 0 0
HAH
33.3
33.3
33.48 33.91 33.22 2,103,100 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.2
10.2
10.20 10.50 10 18,700 0 0 0
HAP
4.9
4.9
4.88 4.91 4.80 74,300 0 0 0
HAR
4.4
4.4
4.44 4.54 4.26 1,150,200 0 0 0
HAS
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HAT
43
43
43 43 43 18,600 0 0 0
HAV
3
3
3.30 3.30 3 800 0 0 0
HAX
12.3
12.3
12.34 12.42 12.17 297,800 0 0 0
HBC
7.9
7.9
7.94 8 7.82 510,700 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
7
7
6.80 7 6.80 300 0 0 0
HBS
6.8
6.8
6.83 6.83 6.75 16,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.0
27.0
26.95 26.95 26.95 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.7
10.7
10.80 10.80 10.60 200 0 0 0
HCD
7.5
7.5
7.61 7.70 7.50 494,700 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.1
24.1
24.24 24.33 23.79 8,871,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
30
30
30.20 30.50 30 16,800 0 0 0
HD6
22.8
22.8
21.50 23.10 21.50 270,430 0 0 0
HD8
7.8
7.8
7.94 7.94 7.85 1,900 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 1,600 0 0 0
HDB
19.7
19.7
19.59 19.69 19.40 6,534,200 0 0 0
HDC
26.7
26.7
26.51 27.00 26.51 1,924,600 0 0 0
HDG
24.1
24.1
23.86 24.35 23.90 1,431,500 0 0 0
HDM
25.8
25.8
25.96 25.96 25.67 9,600 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 18 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11
11
11 11.20 10.90 10,800 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 200 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.2
10.2
10.17 10.17 10.17 100 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HFX
2.1
2.1
1.90 2.10 2.10 100 0 0 0
HGM
33.7
33.7
33.74 33.74 33.74 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
9.8
9.8
9.86 9.95 9.81 229,500 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.7
3.7
3.59 3.67 3.56 4,141,900 0 0 0
HHV
15.3
15.3
15.19 15.43 15.19 8,849,500 0 0 0
HID
3.1
3.1
3.13 3.13 3.09 66,400 0 0 0
HIG
9.2
9.2
9.10 9.70 9.20 1,200 0 0 0
HII
5.4
5.4
5.45 5.45 5.31 28,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.9
6.9
6.10 6.90 6.10 200 0 0 0
HJS
42.5
42.5
42.49 42.49 42.49 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 23,000 0 0 0
HKT
5.3
5.3
5.20 5.30 5 1,500 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 5 0 0 0
HLC
11.4
11.4
11.39 11.39 11.20 6,000 0 0 0
HLD
25.9
25.9
25.80 26.50 25.70 14,900 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HLY
9.9
9.9
8.90 9.90 8 75,400 0 0 0
HMC
11.1
11.1
10.94 11.40 10.94 84,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.3
14.3
15.40 15.40 14.30 100 0 0 0
HMR
8.4
8.4
8.14 8.41 8.05 27,400 0 0 0
HMS
35.1
35.1
36.40 36.40 35.10 12,900 0 0 0
HNB
14.0
14.0
13.97 13.97 13.97 0 0 0 0
HND
13.5
13.5
13.36 13.56 13.46 17,400 0 0 0
HNF
22
22
20.10 22 20.10 2,000 0 0 0
HNG
5.3
5.3
5.16 5.45 5.01 16,804,200 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 0 0 0 0
HNM
9.8
9.8
9.90 10 9.80 38,300 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 27,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.1
22.1
22.15 22.15 22.15 200 0 0 0
HPG
25.3
25.3
25.23 25.36 25.05 17,333,400 0 0 0
HPH
10.9
10.9
10.90 10.90 10.90 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
62.1
62.1
62.12 62.12 62.12 0 0 0 0
HPT
13.2
13.2
13.20 13.20 13.10 2,500 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
4.3
4.3
4.36 4.40 4.20 10,973,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.2
51.2
51.20 51.20 51.20 0 0 0 0
HRT
7.1
7.1
7.10 7.10 7.10 7,000 0 0 0
HSA
33
33
28.80 33 33 90,000 0 0 0
HSG
21.8
21.8
21.87 21.97 21.58 9,177,500 0 0 0
HSI
1.3
1.3
1.30 1.30 1.20 8,500 0 0 0
HSL
7.9
7.9
8.28 8.53 7.70 3,251,100 0 0 0
HSM
7
7
7 7 7 1,000 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8
8
7.50 8 7.40 526,285 0 0 0
HT1
12.5
12.5
12.40 12.50 12.30 236,200 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4 4.10 4 3,100 0 0 0
HTG
30.1
30.1
30.00 30.47 29.95 14,300 0 0 0
HTI
15.2
15.2
15.12 15.21 15.17 10,400 0 0 0
HTL
9.5
9.5
9.97 10.01 9.50 14,300 0 0 0
HTM
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HTN
16.1
16.1
16.05 16.25 15.90 701,700 0 0 0
HTP
19
19
18 19.90 18 375,702 0 0 0
HTT
1.1
1.1
1.10 1.20 1 40,000 0 0 0
HTV
9.3
9.3
9.29 9.41 9.21 13,300 0 0 0
HU1
6.6
6.6
6.55 6.55 6.55 500 0 0 0
HU4
12.1
12.1
12 12.10 11.90 14,400 0 0 0
HU6
5.5
5.5
5.80 5.80 5.50 400 0 0 0
HUB
15.8
15.8
15.73 15.82 15.63 42,000 0 0 0
HUG
36.7
36.7
36.72 36.72 36.72 200 0 0 0
HUT
20.5
20.5
20.30 20.60 20.20 2,781,183 0 0 0
HVA
4
4
4 4 3.90 5,500 0 0 0
HVH
5.4
5.4
5.42 5.42 5.30 122,900 0 0 0
HVN
12.8
12.8
13.05 13.35 12.70 874,800 0 0 0
HVT
50.7
50.7
50.73 50.73 50.73 2,200 0 0 0
HVX
3.0
3.0
3.03 3.04 2.96 10,700 0 0 0
HWS
13.7
13.7
13.67 13.67 12.26 9,100 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 46,400 0 0 0
ICG
7.4
7.4
7.40 7.50 7.40 10,500 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
42.6
42.6
42.40 42.60 42.20 5,700 0 0 0
ICT
11.0
11.0
10.90 11.05 10.90 14,900 0 0 0
IDC
48.7
48.7
49.40 49.40 48.74 1,424,396 0 0 0
IDI
9.9
9.9
9.71 9.96 9.67 2,813,300 0 0 0
IDJ
6.2
6.2
6.20 6.30 6.10 885,907 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.4
31.4
31.87 31.87 31.36 38,600 0 0 0
IFS
25.6
25.6
25.65 25.65 25.65 0 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.8
12.8
12.79 12.92 12.70 1,545,600 0 0 0
ILA
3.7
3.7
3.80 3.80 3.60 118,400 0 0 0
ILB
27.9
27.9
28.13 28.13 26.95 10,400 0 0 0
ILC
6.6
6.6
6.10 7.30 6.20 8,200 0 0 0
ILS
14.2
14.2
14.20 14.20 14.20 1,810 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.4
27.4
27.57 27.66 26.94 43,800 0 0 0
IN4
127.4
127.4
127.42 127.42 127.42 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.4
45.4
46.91 46.91 44.25 11,008 0 0 0
IPA
15.7
15.7
15.70 15.80 15.50 212,381 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
2.7
2.7
3.10 3.40 2.70 1,200 0 0 0
ISH
21.1
21.1
21.12 21.12 21.12 200 0 0 0
IST
27.7
27.7
27.74 27.74 27.74 0 0 0 0
ITA
6.5
6.5
6.60 6.64 6.51 5,501,200 0 0 0
ITC
10.9
10.9
11.10 11.20 10.90 632,000 0 0 0
ITD
10.0
10.0
9.99 10.50 9.80 21,100 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 71,200 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 3,900 0 0 0
IVS
10.3
10.3
10.30 10.30 10.20 79,100 0 0 0
JOS
1.3
1.3
1.20 1.30 1.20 25,700 0 0 0
JVC
3.4
3.4
3.47 3.47 3.40 271,600 0 0 0
KBC
32.0
32.0
31.70 32.40 31.65 6,351,000 0 0 0
KCB
7.3
7.3
7.11 7.29 7.11 7,100 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 0 0 0 0
KDC
57.2
57.2
57.18 57.36 57.00 726,100 0 0 0
KDH
31
31
30.95 31.25 30.90 1,671,900 0 0 0
KDM
20.4
20.4
20.19 20.56 20 42,400 0 0 0
KGM
7.0
7.0
7.13 7.13 6.85 14,300 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.37 6.37 6.26 3,175,800 0 0 0
KHP
8.6
8.6
8.64 8.64 8.56 40,500 0 0 0
KHS
9.2
9.2
10 10 9.20 600 0 0 0
KHW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
KKC
8
8
7.30 8 8 6,300 0 0 0
KLB
12.1
12.1
11.80 12.40 11.80 30,300 0 0 0
KMR
3.6
3.6
3.54 3.56 3.48 105,500 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.6
39.6
39.50 39.60 39.50 301,500 0 0 0
KPF
5.5
5.5
5.51 5.53 5.39 650,500 0 0 0
KSB
24.3
24.3
23.86 24.79 23.99 3,103,400 0 0 0
KSD
3.7
3.7
3.60 3.70 3.60 18,700 0 0 0
KSF
41.3
41.3
41.10 41.30 41 24,300 0 0 0
KSH
0.6
0.6
0.50 0.60 0.50 332,848 0 0 0
KSQ
2
2
2 2 1.90 59,000 0 0 0
KST
13.2
13.2
13.33 13.33 12.00 1,000 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
43.4
43.4
43 44.50 43.40 300 0 0 0
KTT
2.9
2.9
3.10 3.10 2.80 93,700 0 0 0
L10
19.6
19.6
19.97 19.97 19.58 300 0 0 0
L12
4.4
4.4
4.80 4.80 4.40 5,600 0 0 0
L14
44.2
44.2
44.05 44.74 43.95 211,000 0 0 0
L18
41.0
41.0
41.30 41.39 40.52 71,101 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.30 3.10 7,000 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.8
11.8
11.85 12.58 11.85 8,200 0 0 0
LAI
22.8
22.8
23 23 22.75 900 0 0 0
LAS
14.3
14.3
13.83 14.41 13.54 1,957,400 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.1
23.1
23.13 23.13 23.13 100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.6
11.6
11.54 11.69 11.50 3,098,600 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 42,500 0 0 0
LDG
3.0
3.0
3.05 3.08 2.99 3,678,500 0 0 0
LDP
14.7
14.7
14.90 14.90 14.20 2,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.34 6.34 6.13 300 0 0 0
LGC
54.5
54.5
52.84 54.53 52.74 1,900 0 0 0
LGL
4.2
4.2
4.19 4.24 4.14 118,900 0 0 0
LHC
50.3
50.3
49.86 52.74 49.48 18,715 0 0 0
LHG
28.3
28.3
28.18 28.56 28.18 157,200 0 0 0
LIC
15.3
15.3
15.20 15.60 15.30 700 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 694,032 0 0 0
LIX
25.3
25.3
25.28 25.28 25.28 100 0 0 0
LLM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.76 13.76 13.76 0 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 2.90 2.80 51,335 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 0.90 200 0 0 0
LPB
16.6
16.6
16.50 16.80 16.45 2,311,800 0 0 0
LPT
6
6
6.10 6.10 6 6,700 0 0 0
LQN
2.1
2.1
2.40 2.40 2.10 700 0 0 0
LSG
9.7
9.7
9.70 9.70 9.30 10,535 0 0 0
LSS
10.1
10.1
10.19 10.23 10.14 204,600 0 0 0
LTC
4.9
4.9
4.70 5 4 8,500 0 0 0
LTG
25.7
25.7
25.80 25.90 25.40 186,388 0 0 0
M10
18.6
18.6
18.65 18.65 18.65 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14 14.80 13.60 14,550 0 0 0
MAS
35.6
35.6
35.60 35.60 35.60 0 0 0 0
MBB
20.1
20.1
19.67 20.06 19.67 22,517,200 0 0 0
MBG
4.6
4.6
4.60 4.70 4.60 875,802 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.1
19.1
18.94 19.19 18.85 2,241,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
8.04 8.04 7.95 9,900 0 0 0
MCH
88.4
88.4
88.26 88.36 87.77 24,500 0 0 0
MCM
36.3
36.3
36.27 36.27 36.08 19,600 0 0 0
MCO
9.2
9.2
8.40 9.20 8.40 88,200 0 0 0
MCP
35.1
35.1
35.05 35.05 35.05 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.52 10.62 10.43 9,600 0 0 0
MDF
8.7
8.7
8.60 8.80 8.50 1,800 0 0 0
MDG
15
15
15 15 15 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.6
6.6
6.70 7 6.60 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.3
25.3
25.40 25.40 25.10 900 0 0 0
MGC
4.5
4.5
4.44 4.54 4.34 10,100 0 0 0
MGG
29.8
29.8
30.80 37.50 29.80 6,900 0 0 0
MGR
6
6
5 6 5 1,100 0 0 0
MH3
32.6
32.6
32.65 32.93 32.55 11,900 0 0 0
MHC
9.1
9.1
9.17 9.26 9.06 307,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.8
15.8
14.50 15.80 14.40 200 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 300 0 0 0
MIG
17.1
17.1
17.13 17.13 16.89 145,400 0 0 0
MKP
25.7
25.7
25.69 25.69 25.60 5,300 0 0 0
MKV
10
10
10.80 11.80 9.80 4,100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
31
31
32 32.30 31 700 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17
17
17.10 17.20 17 88,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 205,801 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
15.9
15.9
17.77 17.77 14.88 200 0 0 0
MRF
23.5
23.5
23.55 23.55 23.55 0 0 0 0
MSB
10.4
10.4
10.35 10.46 10.31 7,243,200 0 0 0
MSH
37.4
37.4
37.40 37.50 37 60,900 0 0 0
MSN
67.9
67.9
68.10 68.30 66.60 3,405,400 0 0 0
MSR
14.5
14.5
14.60 14.70 14.40 65,600 0 0 0
MST
6.2
6.2
6.20 6.20 6 1,406,200 0 0 0
MTA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
8
8
8.50 10.50 8 6,400 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.70 4.70 4.60 10,106 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.6
14.6
14.64 14.64 14.64 0 0 0 0
MVB
19.6
19.6
19.55 19.55 19.37 400 0 0 0
MVC
13.2
13.2
12.60 13.20 12.50 90,000 0 0 0
MVN
18.9
18.9
18.90 18.90 18.90 210 0 0 0
MWG
43.5
43.5
42.86 43.75 42.66 9,042,100 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.0
14.0
14.09 14.09 13.95 52,100 0 0 0
NAG
8.7
8.7
8.60 8.70 8.50 59,865 0 0 0
NAP
10.5
10.5
9.55 10.49 8.79 500 0 0 0
NAS
28
28
28.60 28.60 28 7,600 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
15.5
15.5
16.64 16.64 15.48 10,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.2
21.2
21.10 21.25 20.85 28,300 0 0 0
NBC
11.6
11.6
11.46 11.65 11.37 141,912 0 0 0
NBE
11.6
11.6
11.76 11.76 11.49 7,800 0 0 0
NBP
15.6
15.6
15.50 16.80 14 11,500 0 0 0
NBT
12.9
12.9
12.88 12.88 12.88 1,200 0 0 0
NBW
22.4
22.4
22.36 22.36 22.36 0 0 0 0
NCG
14.8
14.8
14.90 14.90 14.70 16,325 0 0 0
NCS
21
21
21.20 21.20 21 1,100 0 0 0
NCT
84.4
84.4
84.58 84.58 84.39 2,100 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 4,000 0 0 0
NDC
162.2
162.2
162.25 162.25 162.25 100 0 0 0
NDN
10.1
10.1
10.10 10.20 9.90 177,700 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.8
6.8
6.80 6.80 6.60 5,700 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.30 6.50 6.30 4,000 0 0 0
NED
4.9
4.9
4.80 5 4.70 614,700 0 0 0
NEM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NET
62.1
62.1
61.63 63.05 60.68 2,300 0 0 0
NFC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
NHA
17.7
17.7
17.60 18.10 17.55 427,500 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.0
18.0
18.05 18.20 17.76 377,400 0 0 0
NHT
11.8
11.8
11.65 11.80 11.80 1,200 0 0 0
NHV
1.1
1.1
1 1.10 1.10 63,300 0 0 0
NJC
19.5
19.5
19.55 19.55 19.45 800 0 0 0
NKG
24.1
24.1
24.10 24.20 23.80 7,599,300 0 0 0
NLG
36.8
36.8
36.58 37.08 36.38 2,067,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.88 18.93 18.64 3,600 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.3
11.3
11.45 11.55 11.20 73,900 0 0 0
NOS
1.2
1.2
1.10 1.20 1 23,900 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.90 5 4.80 1,001,436 0 0 0
NS2
7.7
7.7
6.95 7.74 7.64 1,100 0 0 0
NSC
67.3
67.3
66.77 67.25 65.40 10,600 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 11,700 0 0 0
NSL
19.6
19.6
19.44 19.64 19.44 1,500 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.7
6.7
6.68 6.68 6.68 2,300 0 0 0
NT2
23.9
23.9
24.18 24.28 23.84 1,068,300 0 0 0
NTC
196.9
196.9
193 198.50 193.50 22,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
47.48 47.48 47.48 0 0 0 0
NTL
14.0
14.0
13.85 14.54 13.78 1,122,900 0 0 0
NTP
34.4
34.4
34.76 34.76 34.14 99,900 0 0 0
NTT
6.1
6.1
6.10 6.10 6.10 400 0 0 0
NTW
16.0
16.0
15.96 15.96 15.96 0 0 0 0
NUE
7.6
7.6
7.59 7.59 7.59 0 0 0 0
NVB
11.2
11.2
11.40 11.50 11.20 278,885 0 0 0
NVL
16.9
16.9
16.85 17.05 16.80 9,153,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 1,400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.4
11.4
11.40 11.40 11.10 20,200 0 0 0
OCB
11.9
11.9
11.71 11.92 11.67 6,771,000 0 0 0
OCH
7.1
7.1
7.20 7.30 6.90 69,400 0 0 0
ODE
44
44
43.80 44.20 43.50 28,100 0 0 0
OGC
7.8
7.8
7.95 8.10 7.77 1,454,800 0 0 0
OIL
10.1
10.1
10.06 10.06 9.96 854,900 0 0 0
ONE
5.5
5.5
5.50 6 5.50 300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.69 21.83 21.74 2,000 0 0 0
ORS
13.2
13.2
13.22 13.33 13.14 1,557,700 0 0 0
PAC
25.8
25.8
24.34 25.81 24.05 12,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.6
20.6
20.47 20.57 20.17 1,249,000 0 0 0
PAP
15.4
15.4
15.40 15.40 15.40 100 0 0 0
PAS
4.2
4.2
4.20 4.20 4.10 79,081 0 0 0
PAT
91.8
91.8
92.05 92.05 91.16 10,029 0 0 0
PBC
8.8
8.8
8.90 8.90 8.70 31,771 0 0 0
PBP
11.5
11.5
11.60 11.60 11.50 4,400 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.8
27.8
28.20 28.30 27.70 2,389,800 0 0 0
PCE
17.4
17.4
17.68 17.68 17.40 500 0 0 0
PCG
7
7
6.80 7.10 6.80 2,000 0 0 0
PCH
9.1
9.1
9.27 9.27 8.91 19,915 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCN
13.5
13.5
13.50 14 13.50 12,900 0 0 0
PCT
7
7
7.20 7.20 7 200 0 0 0
PDB
8.6
8.6
8.67 8.67 8.57 13,800 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
PDN
105.4
105.4
98.57 105.44 101.03 7,300 0 0 0
PDR
24.9
24.9
24.84 25.25 24.80 8,876,000 0 0 0
PDV
8.7
8.7
8.74 8.82 8.74 12,800 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 1,401 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
27.8
27.8
27.90 28.25 27.75 449,100 0 0 0
PFL
2.6
2.6
2.70 2.70 2.60 100,300 0 0 0
PGB
19.1
19.1
18.71 19.07 18.71 17,950 0 0 0
PGC
13.4
13.4
13.47 13.47 13.33 27,000 0 0 0
PGD
37.2
37.2
37.76 37.76 36.32 6,300 0 0 0
PGI
21.5
21.5
21.51 21.51 21.51 0 0 0 0
PGN
8.0
8.0
8.21 8.21 7.68 800 0 0 0
PGS
25.7
25.7
25.32 26.44 25.32 24,400 0 0 0
PGT
3.8
3.8
3.50 3.80 3.50 4,500 0 0 0
PGV
24.0
24.0
23.95 23.95 23.60 14,400 0 0 0
PHC
6.4
6.4
6.47 6.56 6.44 152,000 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 100 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
20.3
20.3
20.56 20.56 20.27 1,600 0 0 0
PHR
49.8
49.8
49.70 49.80 49.10 264,600 0 0 0
PHS
16.1
16.1
15.75 16.14 15.75 209 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
15.1
15.1
15.12 15.12 14.73 2,100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.5
6.5
6.80 7 6.50 25,400 0 0 0
PIV
1.2
1.2
1.10 1.30 1.10 8,500 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJS
25.5
25.5
22.19 25.47 21.22 800 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 400 0 0 0
PLA
5.7
5.7
5.90 5.90 5.70 3,400 0 0 0
PLC
30.9
30.9
30.76 31.43 30.76 223,402 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.5
2.5
2.50 2.50 2.20 1,900 0 0 0
PLP
4.3
4.3
4.24 4.28 4.22 23,400 0 0 0
PLX
33.9
33.9
33.78 34.07 33.78 1,407,800 0 0 0
PMB
9.4
9.4
9.36 9.36 9.36 800 0 0 0
PMC
74.1
74.1
74.08 74.08 74.08 100 0 0 0
PMG
8.3
8.3
8.90 8.93 8.29 600 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.2
11.2
11.34 11.34 11.25 700 0 0 0
PMS
25.9
25.9
25.92 25.92 25.92 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.9
8.9
8.85 8.85 8.85 100 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
82.9
82.9
84.10 84.49 82.61 1,115,800 0 0 0
PNP
17.6
17.6
17.59 17.59 17.59 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
POV
9.3
9.3
9.27 9.27 9.27 0 0 0 0
POW
11.3
11.3
11.45 11.50 11.30 4,310,300 0 0 0
PPC
13.0
13.0
13.06 13.19 12.97 133,000 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
PPH
24.3
24.3
24.16 24.35 23.96 62,200 0 0 0
PPP
14.4
14.4
14.70 14.70 14.18 1,000 0 0 0
PPS
10.8
10.8
10.80 10.80 10.50 5,400 0 0 0
PPY
8.6
8.6
8.64 8.64 8.64 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
28.0
28.0
25.51 28.00 28.00 24,100 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 22 0 0 0
PRT
11.5
11.5
11.60 11.70 11.30 8,000 0 0 0
PSB
6.1
6.1
6.10 6.10 6 6,600 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.9
12.9
12.71 12.90 12.71 102,000 0 0 0
PSE
10.4
10.4
10.40 10.40 10.30 5,300 0 0 0
PSH
9.7
9.7
9.68 10.20 9.68 4,527,100 0 0 0
PSI
9
9
9 9.10 8.90 110,000 0 0 0
PSL
11.3
11.3
11.31 11.31 11.31 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.7
7.7
7.50 7.80 7.50 1,400 0 0 0
PSW
7.7
7.7
7.63 7.72 7.53 20,800 0 0 0
PTB
55.4
55.4
56.21 56.60 55.42 104,200 0 0 0
PTC
6.1
6.1
6.12 6.12 5.82 20,100 0 0 0
PTD
5.2
5.2
4.74 5.18 5.18 200 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
39.4
39.4
37.50 39.40 37.20 1,400 0 0 0
PTL
4.1
4.1
4.09 4.10 4.02 254,800 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8
8
8.30 8.40 8 7,800 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.4
4.4
4.40 4.50 4.40 10,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 181,800 0 0 0
PVA
0.6
0.6
0.40 0.60 0.40 40,701 0 0 0
PVB
21
21
21 21.20 20.90 100,000 0 0 0
PVC
15
15
15 15.20 15 852,300 0 0 0
PVD
27.8
27.8
28.10 28.20 27.80 2,793,300 0 0 0
PVE
2.1
2.1
2.10 2.10 2 3,700 0 0 0
PVG
8.3
8.3
8.30 8.40 8.21 35,000 0 0 0
PVH
1.3
1.3
1.30 1.30 1.20 2,400 0 0 0
PVI
42.3
42.3
42.34 42.53 42.34 7,100 0 0 0
PVM
14.2
14.2
14 14.20 13.80 65,600 0 0 0
PVO
5.3
5.3
5.30 5.40 5.30 1,200 0 0 0
PVR
0.7
0.7
0.70 0.80 0.70 17,500 0 0 0
PVS
38.2
38.2
38.30 38.70 37.70 2,178,200 0 0 0
PVT
24.1
24.1
24.18 24.36 24 2,873,700 0 0 0
PVV
2
2
1.90 2 2 19,600 0 0 0
PVX
2.2
2.2
2.10 2.30 2.10 1,196,801 0 0 0
PVY
2.8
2.8
3.10 3.10 2.80 1,900 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 503 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 1,000 0 0 0
PXA
1.2
1.2
1.20 1.20 1 400 0 0 0
PXI
2.7
2.7
2.70 2.80 2.70 52,300 0 0 0
PXL
8.7
8.7
8.60 8.70 8.60 236,600 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 91,742 0 0 0
PXS
4.5
4.5
4.60 4.60 4.50 54,900 0 0 0
PXT
3.5
3.5
3.50 3.50 3.50 52,600 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
10.0
10.0
10.10 10.15 9.97 1,050,300 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27.5
27.5
27 27.50 27 28,300 0 0 0
QNC
8.4
8.4
8.40 8.40 8.40 4,210 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.4
41.4
41.72 41.82 41.36 539,900 0 0 0
QNT
16.2
16.2
16.20 16.20 16.20 115 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.5
7.5
7.47 7.47 7.47 100 0 0 0
QPH
23.6
23.6
23.55 23.55 23.55 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.5
12.5
11.70 12.50 11.70 200 0 0 0
QTP
14.7
14.7
14.71 14.71 14.52 413,600 0 0 0
RAL
106.8
106.8
108.04 109.01 106.79 5,900 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
14.8
14.8
14.80 14.80 14.80 100 0 0 0
RCL
14
14
13.90 14 12.70 7,200 0 0 0
RDP
9.2
9.2
9.25 9.25 9.04 153,500 0 0 0
REE
49.1
49.1
49.38 49.46 49.03 554,800 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 2,500 0 0 0
RTB
18
18
18 18 18 1,000 0 0 0
S12
1.4
1.4
1.30 1.40 1.40 6,300 0 0 0
S4A
32.0
32.0
31.97 31.97 31.97 5,000 0 0 0
S55
47.3
47.3
44.09 47.30 43.41 11,936 0 0 0
S72
3.9
3.9
3.90 3.90 3.90 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
9.0
9.0
8.76 8.95 8.67 480,300 0 0 0
SAB
59.9
59.9
60.35 60.35 59.58 708,500 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 12 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.60 6.69 6.57 147,800 0 0 0
SAS
24.0
24.0
24.01 24.10 24.01 1,200 0 0 0
SAV
12.4
12.4
12.42 12.42 12.04 64,700 0 0 0
SBA
23.8
23.8
23.77 23.82 23.59 11,000 0 0 0
SBB
14.9
14.9
14.90 14.90 14.50 63,100 0 0 0
SBG
15.4
15.4
15.70 15.80 15.20 148,500 0 0 0
SBH
51.4
51.4
51.40 51.40 51.40 0 0 0 0
SBL
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 400 0 0 0
SBS
7.5
7.5
7.40 7.50 7.30 873,800 0 0 0
SBT
13.3
13.3
13.40 13.45 13.25 2,131,200 0 0 0
SBV
9.8
9.8
9.78 9.89 9.60 20,100 0 0 0
SC5
18.6
18.6
18.57 18.57 18.57 2,100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.7
66.7
67.20 67.20 66.50 56,508 0 0 0
SCI
12.6
12.6
12.60 12.60 12.40 53,300 0 0 0
SCJ
4.1
4.1
4.10 4.20 4 1,600 0 0 0
SCL
19.4
19.4
19.20 19.50 19.30 4,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 100 0 0 0
SCR
7.3
7.3
7.32 7.35 7.27 2,130,200 0 0 0
SCS
65.1
65.1
65.41 65.90 65.03 27,000 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 601 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 320 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SD5
7.0
7.0
6.95 7.04 6.86 15,600 0 0 0
SD6
3.5
3.5
3.60 3.60 3.50 21,900 0 0 0
SD7
3.4
3.4
3.10 3.40 3.40 100 0 0 0
SD9
8.3
8.3
8.40 8.40 8.20 2,100 0 0 0
SDA
6.6
6.6
6.60 6.70 6.40 30,500 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
2 2 1.90 62,100 0 0 0
SDG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
27.4
27.4
27.43 27.43 27.43 0 0 0 0
SDP
1
1
1 1.10 1 23,600 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 0 0 0 0
SDY
1
1
1.10 1.10 1 700 0 0 0
SEA
25.9
25.9
27 27 25.50 700 0 0 0
SEB
44.8
44.8
43.81 44.78 44.78 100 0 0 0
SED
17.8
17.8
17.80 17.80 17.71 11,300 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.1
22.1
22.11 22.11 22.11 300 0 0 0
SFG
8.2
8.2
8.18 8.18 8.04 200 0 0 0
SFI
29.9
29.9
29.94 29.94 29.38 37,900 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.1
12.1
11.91 12.18 11.82 10,879 0 0 0
SGC
62.0
62.0
68.80 68.80 61.96 200 0 0 0
SGD
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SGH
32.4
32.4
32.35 32.35 32.35 0 0 0 0
SGI
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SGN
67.2
67.2
67.24 68.60 67.24 1,500 0 0 0
SGP
17
17
17.10 17.10 16.80 34,900 0 0 0
SGR
19.7
19.7
19.50 19.80 19.45 17,400 0 0 0
SGS
16.7
16.7
16.50 16.70 14.50 1,200 0 0 0
SGT
11.7
11.7
11.70 11.70 11.55 23,600 0 0 0
SHA
4.7
4.7
4.68 4.70 4.66 33,400 0 0 0
SHB
11.1
11.1
10.97 11.11 10.87 39,860,300 0 0 0
SHE
8.5
8.5
8.70 8.70 8.30 10,800 0 0 0
SHG
4
4
3.50 4 4 4,000 0 0 0
SHI
13.7
13.7
13.70 13.70 13.60 207,200 0 0 0
SHN
7.1
7.1
6.90 7.40 6.80 1,200 0 0 0
SHP
29.8
29.8
29.69 30.07 29.78 5,200 0 0 0
SHS
18.7
18.7
18.70 18.90 18.60 12,331,600 0 0 0
SID
13.3
13.3
12.50 13.30 13 7,700 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SJC
11.9
11.9
12.40 15.20 11.90 4,200 0 0 0
SJD
15
15
15 15 14.90 60,400 0 0 0
SJE
21.2
21.2
21.30 21.30 21.20 7,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 0 0 0 0
SJM
5.9
5.9
5.90 5.90 5.40 400 0 0 0
SJS
69.6
69.6
69.70 70.40 68.50 58,000 0 0 0
SKG
13.7
13.7
13.69 13.78 13.60 295,500 0 0 0
SKH
28
28
28 28 28 1,103 0 0 0
SKV
46.7
46.7
46.48 46.67 45.83 13,100 0 0 0
SLS
142.5
142.5
143 143 142 18,700 0 0 0
SMA
9.4
9.4
9.39 9.39 9.39 0 0 0 0
SMB
33.7
33.7
33.76 33.86 31.44 37,600 0 0 0
SMC
10.6
10.6
10.45 10.70 10.45 467,500 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 0 0 0 0
SMT
5.7
5.7
5.70 5.80 5.40 9,900 0 0 0
SNZ
28.5
28.5
27.80 28.80 28 4,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.8
17.8
17.80 17.80 17.80 1 0 0 0
SPC
12.1
12.1
12.70 12.70 12.10 2,700 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 1 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3.20 3.20 3 40,900 0 0 0
SPM
12.3
12.3
11.80 12.30 11.10 600 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 58,600 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 1,600 0 0 0
SRC
25.8
25.8
25.75 25.75 25.75 0 0 0 0
SRF
8.2
8.2
8.18 8.22 8.17 1,100 0 0 0
SRT
6
6
5.90 6 5.90 618 0 0 0
SSB
20.9
20.9
20.81 21.12 20.67 1,134,200 0 0 0
SSC
32.4
32.4
30.34 32.42 29.82 900 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.2
10.2
10.62 10.62 10.16 19,200 0 0 0
SSH
64.9
64.9
64.40 64.90 64.40 77,100 0 0 0
SSI
34.2
34.2
33.60 34.15 33.60 25,137,200 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SSN
1.6
1.6
1.60 1.60 1.50 33,100 0 0 0
ST8
22
22
21.50 22.90 21.40 1,962,000 0 0 0
STB
29.3
29.3
28.60 29.45 28.85 31,291,500 0 0 0
STC
19.1
19.1
18.27 19.11 19.11 100 0 0 0
STG
48.3
48.3
48.30 48.30 48.30 0 0 0 0
STH
14
14
14 14 13 3,200 0 0 0
STK
25.9
25.9
25.95 26.05 25.50 46,300 0 0 0
STP
6.9
6.9
7.19 7.19 6.92 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.90 1.90 1.60 5,700 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.2
27.2
28.35 28.35 27.19 200 0 0 0
SVD
2.5
2.5
2.53 2.55 2.46 18,200 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.9
55.9
55.86 55.86 55.86 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.80 1,400 0 0 0
SVT
9.5
9.5
9.79 9.79 9.52 100 0 0 0
SWC
23.6
23.6
23.70 23.70 23.60 400 0 0 0
SZB
30.0
30.0
29.90 30.38 30.00 700 0 0 0
SZC
35.7
35.7
34.57 36.36 35.67 1,793,700 0 0 0
SZE
11.9
11.9
11.60 11.90 11.40 10,100 0 0 0
SZG
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SZL
37.7
37.7
37.40 37.70 37.40 11,100 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
10.30 10.30 10.30 6,700 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
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
35.5
35.5
35.53 35.53 35.53 0 0 0 0
TBD
111.6
111.6
82.60 111.60 82.60 200 0 0 0
TBH
23.8
23.8
23.80 23.80 23.80 100 0 0 0
TBR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.1
8.1
8.16 8.16 7.97 118,000 0 0 0
TCB
16.1
16.1
16.05 16.20 16.00 3,569,900 0 0 0
TCD
5.9
5.9
5.90 5.92 5.80 1,404,300 0 0 0
TCH
13.2
13.2
13.10 13.30 13.05 7,473,600 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
35.5
35.5
35.53 35.62 35.53 10,200 0 0 0
TCM
37.0
37.0
37 37 36.64 720,300 0 0 0
TCO
9.1
9.1
9.09 9.10 9 20,600 0 0 0
TCR
3.4
3.4
3.30 3.35 3.35 100 0 0 0
TCT
22.7
22.7
22.65 22.75 22.50 5,800 0 0 0
TCW
25.4
25.4
25.41 25.41 25.31 2,000 0 0 0
TDB
34.3
34.3
34.33 34.33 34.33 0 0 0 0
TDC
9.9
9.9
9.95 10.05 9.88 385,000 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 24 0 0 0
TDG
3.7
3.7
3.75 3.85 3.72 95,200 0 0 0
TDH
4.7
4.7
4.69 4.69 4.64 135,900 0 0 0
TDM
39.9
39.9
40 40 39.90 1,700 0 0 0
TDN
9.0
9.0
9.00 9.00 8.83 135,400 0 0 0
TDP
26.1
26.1
25.40 26.10 25.05 112,000 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.2
7.2
7.30 7.30 7 62,500 0 0 0
TDW
43.3
43.3
43.28 43.28 43.28 0 0 0 0
TED
37.7
37.7
37.74 37.74 37.74 0 0 0 0
TEG
9.8
9.8
9.70 9.80 9.60 60,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.4
7.4
7.20 7.80 7.20 41,802 0 0 0
TGP
4.6
4.6
4.60 4.60 4.50 2,100 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
10.8
10.8
11 11 10.80 1,300 0 0 0
THD
35.6
35.6
35.70 35.70 35.50 5,546 0 0 0
THG
33.8
33.8
33.57 33.83 33.66 14,500 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 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 1,211 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.04 12.13 12.04 31,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.3
22.3
21.80 22.39 21.51 11,100 0 0 0
TIE
5
5
5 5 5 1 0 0 0
TIG
12.4
12.4
12.40 12.60 12.30 1,229,559 0 0 0
TIN
10.1
10.1
10.32 10.42 10.12 6,400 0 0 0
TIP
23.6
23.6
23.71 23.96 23.46 170,000 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 50,200 0 0 0
TIX
36.7
36.7
36.66 36.66 36.66 0 0 0 0
TJC
14.0
14.0
14.02 14.02 14.02 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
11
11
10.10 11 9.90 688,546 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
7
7
8 8 6.50 3,272 0 0 0
TLD
5.3
5.3
5.40 5.41 5.32 359,500 0 0 0
TLG
48.4
48.4
48.22 48.37 48.13 17,000 0 0 0
TLH
8.3
8.3
8.39 8.40 8.30 404,000 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
40.3
40.3
40.61 40.70 40.31 4,810 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
64.7
64.7
64.79 64.79 64.69 3,800 0 0 0
TMS
42.1
42.1
42.12 43.07 42.08 1,700 0 0 0
TMT
15.4
15.4
15.30 15.40 15.10 2,800 0 0 0
TMW
6.9
6.9
6.91 6.91 6.91 100 0 0 0
TMX
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TN1
13.3
13.3
13.29 13.29 12.94 500 0 0 0
TNA
5.7
5.7
5.74 5.80 5.66 32,800 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
18.0
18.0
17.79 17.97 17.70 1,377,400 0 0 0
TNH
18.7
18.7
18.09 18.84 18.09 516,200 0 0 0
TNI
2.7
2.7
2.73 2.80 2.71 234,600 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNS
2.8
2.8
2.70 2.90 2.50 41,200 0 0 0
TNT
4.7
4.7
4.73 4.80 4.65 354,900 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TOP
1.3
1.3
1.20 1.30 1.30 96,400 0 0 0
TOS
35.0
35.0
34.68 34.97 34.49 6,926 0 0 0
TOT
15.7
15.7
15.73 15.73 15.73 2,000 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
17.5
17.5
17.42 17.66 17.27 11,024,500 0 0 0
TPC
5.9
5.9
5.97 5.97 5.90 200 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 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
80.3
80.3
79.07 80.31 80.31 100 0 0 0
TRC
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 600 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.9
43.9
43.54 43.93 42.94 4,100 0 0 0
TSC
3.9
3.9
3.88 3.90 3.80 1,325,000 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
2.8
2.8
2.80 2.80 2.80 100 0 0 0
TTA
8
8
7.99 8.04 7.94 621,900 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
71.1
71.1
85.07 85.07 71.10 200 0 0 0
TTE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTF
4.5
4.5
4.51 4.59 4.48 3,222,800 0 0 0
TTG
9.5
9.5
9.90 11 8.30 1,000 0 0 0
TTH
3.7
3.7
3.80 3.80 3.60 587,500 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
7.5
7.5
7.59 7.59 7.49 5,000 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
31.8
31.8
31.80 31.80 31.80 300 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.4
18.4
18.40 19.97 17.91 64,800 0 0 0
TV2
39.2
39.2
38.80 39.20 38.70 114,200 0 0 0
TV3
11
11
11 11 10.70 5,700 0 0 0
TV4
12.9
12.9
12.80 12.90 12.80 9,600 0 0 0
TV6
3.4
3.4
3.40 3.70 3.40 21,700 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
5.6
5.6
5.69 5.69 5.57 109,500 0 0 0
TVC
6.2
6.2
6.30 6.40 6.20 565,900 0 0 0
TVD
13.7
13.7
13.57 13.67 13.48 54,900 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 6.30 261,451 0 0 0
TVS
19.7
19.7
19.55 19.68 19.55 63,000 0 0 0
TVT
15.6
15.6
15.54 15.58 15.49 2,100 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.6
4.6
4.50 4.80 4.40 11,603 0 0 0
TYA
10.3
10.3
10.15 10.25 9.86 2,200 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
9.3
9.3
9.20 9.30 9.30 14,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
11.6
11.6
12.54 12.54 11.61 200 0 0 0
UIC
32.9
32.9
32.40 32.90 32.40 2,900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.90 8.50 7.30 34,000 0 0 0
UPC
25
25
25 25 25 500 0 0 0
UPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.40 11,000 0 0 0
V12
10.5
10.5
10.46 10.46 10.46 0 0 0 0
V21
6.1
6.1
6.10 6.10 5.90 1,400 0 0 0
VAB
7.1
7.1
7.10 7.20 7 209,966 0 0 0
VAF
13.5
13.5
13.55 13.55 12.62 700 0 0 0
VAV
36.2
36.2
36.22 36.22 36.22 0 0 0 0
VBB
10.7
10.7
10.17 10.66 9.87 8,832 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 0 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VC2
10.5
10.5
10.50 10.60 10.40 182,788 0 0 0
VC3
22.5
22.5
22.32 22.50 22.05 535,100 0 0 0
VC6
10.7
10.7
10.93 10.93 10.22 500 0 0 0
VC7
14.9
14.9
15.10 15.20 14.70 378,200 0 0 0
VC9
5.3
5.3
5.30 5.30 5.30 11,700 0 0 0
VCA
8.7
8.7
8.67 8.68 8.66 13,500 0 0 0
VCB
86.2
86.2
85.90 86.20 85.70 1,180,300 0 0 0
VCC
12.2
12.2
11.80 12.19 11.90 2,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184
184
184 184 184 0 0 0 0
VCG
22.1
22.1
22.10 22.37 21.96 7,304,300 0 0 0
VCI
32.4
32.4
32.37 32.56 32.14 3,824,400 0 0 0
VCM
13.5
13.5
14.20 14.20 13.50 200 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
24.3
24.3
24.90 24.90 24.30 2,500 0 0 0
VCS
56.0
56.0
53.79 56.62 53.69 203,734 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
4.8
4.8
4.80 4.80 4.80 1 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VDN
17.0
17.0
17.03 17.03 17.03 14 0 0 0
VDP
32.1
32.1
31.32 32.12 31.32 500 0 0 0
VDS
15.7
15.7
15.47 15.70 15.38 304,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VE3
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.40 4.50 4.40 11,100 0 0 0
VE9
2.1
2.1
2.10 2.20 2 6,000 0 0 0
VEA
34.4
34.4
34.30 34.50 34 408,200 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 1,200 0 0 0
VEF
111.9
111.9
113 113 110 3,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
33.4
33.4
33.95 34.55 32.06 8,400 0 0 0
VFC
80.0
80.0
79.99 79.99 79.99 0 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 4,800 0 0 0
VFR
11.5
11.5
11.90 12 11.40 6,100 0 0 0
VGC
52
52
52.50 53.10 51.80 1,081,600 0 0 0
VGG
33.3
33.3
33.25 33.62 32.96 4,600 0 0 0
VGI
26.6
26.6
26.90 27.10 26.50 894,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27.3
27.3
30.24 30.24 27.31 7,300 0 0 0
VGR
34.1
34.1
33.69 34.13 34.13 5,000 0 0 0
VGS
21.7
21.7
21.90 22 21.71 671,900 0 0 0
VGT
11.6
11.6
11.58 11.68 11.48 338,900 0 0 0
VGV
30
30
29.50 30 29.50 1,000 0 0 0
VHC
64.3
64.3
61.79 64.60 61.79 800,500 0 0 0
VHD
13.6
13.6
12 13.60 12 1,100 0 0 0
VHE
3
3
3.10 3.10 2.90 388,000 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.80 2.90 2.70 781,200 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VHM
43.1
43.1
43.45 43.55 43.05 4,508,700 0 0 0
VIB
16.7
16.7
16.46 16.70 16.46 4,437,400 0 0 0
VIC
44.1
44.1
44.15 44.20 43.90 1,481,600 0 0 0
VID
4.9
4.9
4.82 4.85 4.76 4,200 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 600 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 1,300 0 0 0
VIG
7.8
7.8
7.80 7.90 7.70 161,700 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 61 0 0 0
VIN
18.5
18.5
18.51 18.51 18.51 100 0 0 0
VIP
10.7
10.7
10.74 10.74 10.65 122,600 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.1
14.1
14.05 14.18 13.93 12,793,200 0 0 0
VJC
107.6
107.6
107.80 108 106.20 633,100 0 0 0
VLA
17.4
17.4
19.20 19.20 17.40 200 0 0 0
VLB
34.5
34.5
34.58 35.41 34.12 139,900 0 0 0
VLC
15.5
15.5
15.50 15.60 15.30 130,800 0 0 0
VLF
1.1
1.1
1 1.10 0.90 50,900 0 0 0
VLG
3.6
3.6
3.70 3.70 3.60 4,700 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
7.73 7.73 7.45 4,100 0 0 0
VMD
16.8
16.8
17 17 16.50 65,400 0 0 0
VMG
3.2
3.2
3.20 3.30 3.20 3,100 0 0 0
VMS
32.2
32.2
35.74 35.74 32.21 3,800 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.6
11.6
11.59 11.59 11.59 1,500 0 0 0
VNB
8.9
8.9
9.10 9.10 8.90 43,900 0 0 0
VNC
49.6
49.6
50.05 50.05 49.57 1,000 0 0 0
VND
18.9
18.9
18.94 19.07 18.69 23,795,100 0 0 0
VNE
6.7
6.7
6.60 6.70 6.60 733,700 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 510 0 0 0
VNG
9.1
9.1
9.51 9.51 9.06 8,100 0 0 0
VNH
2.4
2.4
2.40 2.40 2.30 21,300 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.22 13.22 13.12 13,700 0 0 0
VNM
67.9
67.9
68.12 68.42 67.63 1,475,700 0 0 0
VNP
12
12
12 12 12 0 0 0 0
VNR
21.9
21.9
21.82 22.01 21.82 15,400 0 0 0
VNS
12.4
12.4
11.82 12.40 11.87 46,400 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
6.90 6.90 6 300 0 0 0
VNZ
685
685
700 700 680 2,644 0 0 0
VOC
20.2
20.2
19.93 20.21 20.12 13,500 0 0 0
VOS
11.4
11.4
11.60 11.60 11.35 1,063,000 0 0 0
VPA
3
3
3 3 3 400 0 0 0
VPB
18.2
18.2
18.37 18.47 18.14 9,906,800 0 0 0
VPD
22.4
22.4
22.60 22.60 22.22 20,500 0 0 0
VPG
17.4
17.4
17.10 17.38 17.05 1,281,400 0 0 0
VPH
8.3
8.3
8.34 8.37 8.25 195,100 0 0 0
VPI
45.1
45.1
45.33 45.33 44.92 1,182,500 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.8
9.8
10.02 10.02 9.83 600 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
8.1
8.1
8.19 8.19 8 13,700 0 0 0
VRE
23.4
23.4
23.55 23.55 23.10 3,301,000 0 0 0
VRG
26.5
26.5
25.70 26.50 25.61 17,200 0 0 0
VSA
20.2
20.2
20.15 20.15 20.15 0 0 0 0
VSC
19.9
19.9
19.72 19.95 19.41 4,227,400 0 0 0
VSF
40
40
42.50 42.50 40 2,200 0 0 0
VSG
1.9
1.9
2.20 2.20 1.90 10,200 0 0 0
VSH
46.5
46.5
46.50 46.70 45.50 79,300 0 0 0
VSI
18.5
18.5
16.63 18.50 16.63 36,700 0 0 0
VSM
17.5
17.5
15.87 17.45 14.28 200 0 0 0
VSN
19.4
19.4
19.42 19.42 19.42 0 0 0 0
VST
2.7
2.7
2.60 2.70 2.60 12,700 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VTB
11.6
11.6
12 12 11.55 12,300 0 0 0
VTC
8.4
8.4
8.39 8.39 8.39 0 0 0 0
VTD
7.3
7.3
7.40 7.50 7.30 125,971 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
8.3
8.3
9.20 9.20 8.30 32,200 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
VTJ
3.7
3.7
3.40 3.70 3.40 800 0 0 0
VTK
36.4
36.4
37.29 38.27 36.30 64,105 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.0
9.0
9.06 9.09 8.99 216,600 0 0 0
VTP
58.1
58.1
57.80 58.20 57.10 803,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
23.60 24 22.70 57,627 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4 13,500 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 150,400 0 0 0
VUA
22.5
22.5
22.40 22.60 22.10 6,300 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXB
13.9
13.9
13.20 13.90 13.90 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
WCS
172.1
172.1
168.05 172.13 172.13 800 0 0 0
WSB
46.1
46.1
46.15 46.15 45.67 10,000 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 18,400 0 0 0
X20
11.3
11.3
11.30 11.30 11.30 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.1
7.1
7.11 7.11 7.11 100 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.1
8.1
8.40 8.69 8.12 300 0 0 0
YEG
11.5
11.5
11.70 11.75 11.35 811,800 0 0 0
^BB
242.9
242.9
241.82 244.28 241.58 1,533,228 0 0 0
^BDS
908.4
908.4
909.53 915.30 903.28 4,050,420 0 0 0
^BH
1,086.6
1,086.6
1,083.82 1,090.99 1,078.86 117,896 0 0 0
^BL
2,262.0
2,262.0
2,249.64 2,284.77 2,231.30 5,889,124 0 0 0
^CAOSU
256.5
256.5
254.50 258.30 251.47 2,902,443 0 0 0
^CBTS
1,814.6
1,814.6
1,764.68 1,820.98 1,757.76 1,088,351 0 0 0
^CK
1,361.8
1,361.8
1,353.93 1,368.41 1,345.34 12,121,428 0 0 0
^CNTT
4,043.8
4,043.8
4,039.85 4,056.96 4,007.12 979,741 0 0 0
^CSSK
1,925.6
1,925.6
1,921.63 1,940.17 1,895.53 124,406 0 0 0
^DAUKHI
640.3
640.3
637.71 644.01 636.12 1,910,819 0 0 0
^DNP
780.4
780.4
775.67 786.03 769.18 2,026,467 0 0 0
^DUOCPHAM
3,351.2
3,351.2
3,357.29 3,384.93 3,317.05 753,219 0 0 0
^DVLTAUGT
117.9
117.9
119.15 119.84 116.59 31,253 0 0 0
^DVTVHT
860.8
860.8
858.15 864.94 850.56 108,884 0 0 0
^GELEX
1,077.5
1,077.5
1,083.51 1,091.88 1,070.49 6,897,968 0 0 0
^GIAODUC
1,042.6
1,042.6
1,066.65 1,073.97 1,010.85 113,051 0 0 0
^HASTC
232.9
232.9
232.56 233.23 231.70 55,592,000 0 0 0
^HK
665.9
665.9
666.82 673.44 658.37 313,315 0 0 0
^KK
704.4
704.4
707.12 713.70 698.90 2,131,448 0 0 0
^LARGECAP
1,893.6
1,893.6
1,885.70 1,904.01 1,874.67 4,383,661 0 0 0
^LOUIS
355.4
355.4
357.05 357.14 346.91 218,529 0 0 0
^MIDCAP
795.1
795.1
794.63 801.50 786.67 10,425,005 0 0 0
^NANGLUONG
1,019.8
1,019.8
1,022.35 1,027.21 1,014.68 1,212,237 0 0 0
^NH
1,548.5
1,548.5
1,535.98 1,556.15 1,530.47 7,261,185 0 0 0
^NHUA
1,028.9
1,028.9
1,033.41 1,038.17 1,016.25 457,885 0 0 0
^NLN
92.0
92.0
91.63 93.55 88.88 17,184,670 0 0 0
^PHANBON
2,797.8
2,797.8
2,802.84 2,824.93 2,770.89 1,405,891 0 0 0
^SMALLCAP
828.5
828.5
828.77 837.25 822.08 1,288,000 0 0 0
^SPCS
645.9
645.9
643.82 651.91 636.75 429,591 0 0 0
^SXHGD
613.9
613.9
614.10 617.42 606.37 697,216 0 0 0
^SXNHC
1,571.1
1,571.1
1,559.81 1,583.55 1,549.65 2,062,936 0 0 0
^SXPT
1,325.5
1,325.5
1,338.13 1,348.53 1,315.64 765,475 0 0 0
^SXTBMM
183.4
183.4
183.36 184.93 181.10 138,057 0 0 0
^TBD
1,131.9
1,131.9
1,134.20 1,144.06 1,117.87 10,752,973 0 0 0
^TCK
170.2
170.2
171.53 173.60 168.66 667,782 0 0 0
^THEP
2,620.2
2,620.2
2,617.12 2,630.58 2,595.92 15,881,346 0 0 0
^TI
885.0
885.0
883.41 889.30 879.53 1,175,052 0 0 0
^TPDU
1,936.5
1,936.5
1,943.91 1,949.68 1,920.04 1,933,399 0 0 0
^UPCOM
87.9
87.9
87.73 88.18 87.30 40,266,722 0 0 0
^VLXD
3,243.5
3,243.5
3,233.27 3,257.62 3,208.36 14,736,487 0 0 0
^VN30
1,161.1
1,161.1
1,157.77 1,161.53 1,152.79 229,357,300 0 0 0
^VNINDEX
1,154.7
1,154.7
1,152.37 1,155.84 1,149.08 760,268,299 0 0 0
^VTKB
625.2
625.2
628.31 634.19 619.84 830,056 0 0 0
^XD
966.8
966.8
965.72 974.81 958.58 2,235,461 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |