DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/01/2024

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 12/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.8
29.8
29.84 29.84 29.84 0 0 0 0
AAA
9.5
9.5
9.68 9.73 9.49 4,287,800 0 0 0
AAH
15.8
15.8
15.80 15.80 15.80 85,000 0 0 0
AAM
9.6
9.6
9.57 9.57 9.49 1,500 0 0 0
AAS
8.4
8.4
8.50 8.60 7.40 817,151 0 0 0
AAT
5.3
5.3
5.25 5.50 5.25 710,200 0 0 0
AAV
3.7
3.7
3.90 4 3.70 538,539 0 0 0
ABB
8.5
8.5
8.50 8.60 8.30 3,054,970 0 0 0
ABC
13.2
13.2
13.70 13.70 13.22 500 0 0 0
ABI
25.2
25.2
24.85 25.81 24.56 66,700 0 0 0
ABR
12.0
12.0
12.12 12.12 11.51 300 0 0 0
ABS
6.1
6.1
6.03 6.20 5.93 712,700 0 0 0
ABT
35.1
35.1
35.15 35.15 34.11 4,400 0 0 0
ABW
10.1
10.1
10.20 10.30 9.90 249,794 0 0 0
ACB
21.7
21.7
21.21 22.01 21.04 25,561,200 0 0 0
ACC
12.2
12.2
12.25 12.25 12.05 25,800 0 0 0
ACE
34.0
34.0
34.33 34.43 33.49 35,800 0 0 0
ACL
11.8
11.8
11.90 11.95 11.80 8,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 189,805 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
64.5
64.5
65 65.10 64.10 135,800 0 0 0
ADC
17.3
17.3
17.27 17.27 17.27 0 0 0 0
ADG
21.1
21.1
21.20 21.95 21.10 5,800 0 0 0
ADS
11.7
11.7
12.18 12.18 11.63 826,500 0 0 0
AFX
8.6
8.6
8.70 8.80 8.60 68,500 0 0 0
AG1
7.4
7.4
7.41 7.41 7.41 1,300 0 0 0
AGF
2.7
2.7
3 3 2.70 4,600 0 0 0
AGG
20.0
20.0
20.44 20.44 19.92 633,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.1
23.1
23.21 23.21 23.13 700 0 0 0
AGR
16.6
16.6
16.80 16.95 16.50 1,591,700 0 0 0
AIC
14.9
14.9
14.60 15.10 14.40 7,900 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 11,800 0 0 0
AMC
16.4
16.4
17.51 17.51 16.40 100 0 0 0
AME
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.7
9.7
9.62 9.72 9.52 36,700 0 0 0
AMV
3.8
3.8
4 4 3.70 1,112,659 0 0 0
ANT
10.3
10.3
10.30 10.30 10.30 8 0 0 0
ANV
30.6
30.6
31.30 31.85 30.50 2,058,900 0 0 0
APF
45.4
45.4
45.14 46.14 44.99 10,200 0 0 0
APG
12.2
12.2
12.10 12.30 11.90 553,800 0 0 0
APH
7.6
7.6
7.70 7.71 7.59 598,300 0 0 0
API
5.6
5.6
5.60 5.70 5.50 474,559 0 0 0
APL
14.9
14.9
17.47 17.47 14.92 200 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 1,220 0 0 0
APS
6.4
6.4
6.60 6.60 6.40 570,218 0 0 0
ARM
23.6
23.6
23.63 23.63 23.63 0 0 0 0
ASG
19.5
19.5
19.55 19.55 19.36 4,900 0 0 0
ASM
9.7
9.7
9.68 10.14 9.55 2,751,500 0 0 0
ASP
5.0
5.0
5.14 5.14 5.01 42,100 0 0 0
AST
55.8
55.8
55.88 56.57 55.59 50,000 0 0 0
ATA
1
1
1.10 1.10 0.90 7,300 0 0 0
ATB
0.5
0.5
0.60 0.60 0.50 111,243 0 0 0
ATG
2.3
2.3
2.40 2.40 2.30 15,100 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
60.9
60.9
59 60.90 58.90 3,126 0 0 0
BAB
12.5
12.5
12.50 12.60 12.40 12,600 0 0 0
BAF
18.1
18.1
18.04 18.07 17.93 1,908,400 0 0 0
BAL
8
8
8 8 8 3,590 0 0 0
BAX
41.8
41.8
41.48 41.77 41.77 200 0 0 0
BBC
49.8
49.8
49.88 49.88 49.49 700 0 0 0
BBS
11.9
11.9
11.48 11.94 11.94 100 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 1 0 0 0
BCA
6
6
6 6.10 5.90 56,317 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9.90 9.90 9.50 301,779 0 0 0
BCE
5.7
5.7
5.85 5.89 5.66 29,600 0 0 0
BCF
27.6
27.6
27.63 27.63 27.63 0 0 0 0
BCG
7.9
7.9
7.61 7.88 7.27 8,679,300 0 0 0
BCM
59.9
59.9
60.40 60.40 59.10 521,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.9
7.9
7.86 8.45 7.67 2,679,763 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
26.4
26.4
26.35 29.91 26.17 6,700 0 0 0
BDT
13.1
13.1
13.16 13.16 12.78 40,600 0 0 0
BDW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
BED
23.2
23.2
21.19 23.24 23.24 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.8
24.8
25.33 25.38 24.48 156,100 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
BHC
1.6
1.6
1.30 1.60 1.30 600 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
20
20
19.50 20 16.70 21,000 0 0 0
BHN
38.9
38.9
37.52 38.96 38.48 800 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 100 0 0 0
BIC
25.5
25.5
25.66 25.75 25.23 146,700 0 0 0
BID
46
46
46.50 47.20 45.05 3,074,500 0 0 0
BIG
8.3
8.3
8.50 8.50 8.20 171,900 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.2
4.2
4.30 4.30 4.23 42,100 0 0 0
BLI
11.2
11.2
11.60 11.60 10.50 29,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
29.4
29.4
29.41 29.41 29.41 901 0 0 0
BMC
16.5
16.5
16.30 16.49 15.74 66,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.1
8.1
8.20 8.30 8 17,100 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.4
21.4
21.68 21.73 21.34 206,800 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
100.9
100.9
101.14 101.14 98.67 124,900 0 0 0
BMS
10.3
10.3
10.36 10.36 10.09 134,700 0 0 0
BMV
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BNA
11.1
11.1
10.70 11.40 10.60 174,138 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
3 3.10 2.90 1,165,900 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.6
3.6
3.40 3.60 3.40 4,100 0 0 0
BRC
11.4
11.4
10.83 11.52 10.60 2,000 0 0 0
BRR
21.0
21.0
21.00 21.00 21.00 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.6
18.6
18.60 18.60 18.60 3,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.8
11.8
11.79 11.79 11.79 0 0 0 0
BSG
11.7
11.7
12.10 12.10 11.70 1,800 0 0 0
BSH
20.4
20.4
20.38 20.38 20.38 0 0 0 0
BSI
42.3
42.3
42 42.91 41.36 927,500 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 1,100 0 0 0
BSR
18.4
18.4
18.40 18.60 18.20 5,929,875 0 0 0
BST
17.2
17.2
16.45 17.20 16.45 5,100 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTB
5.3
5.3
5.70 5.70 5.30 100 0 0 0
BTD
21.1
21.1
21.12 21.12 21.12 501 0 0 0
BTG
5.8
5.8
5.80 5.90 5.80 3,000 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.6
3.6
3.70 3.70 3.60 1,600 0 0 0
BTP
13.9
13.9
13.93 14.02 13.76 66,400 0 0 0
BTS
5.5
5.5
5.50 5.60 5.40 43,000 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
10
10
10 10 10 500 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
10.2
10.2
10.27 10.36 10 962,389 0 0 0
BVG
2.2
2.2
2.30 2.30 2.10 19,000 0 0 0
BVH
41.8
41.8
42 42.05 41.25 690,800 0 0 0
BVL
10.2
10.2
10.21 10.21 10.21 700 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25.6
25.6
26 26 25.40 154,000 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.2
36.2
37.11 37.24 36.18 162,900 0 0 0
BWS
26.8
26.8
26.78 26.78 26.78 200 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.2
13.2
12.30 13.20 12.30 400 0 0 0
C32
17
17
17 17.05 16.90 11,700 0 0 0
C47
6.8
6.8
6.96 6.96 6.81 134,700 0 0 0
C4G
11.6
11.6
11.90 11.90 11.50 1,447,146 0 0 0
C69
6.8
6.8
6.90 7 6.70 492,820 0 0 0
C92
3
3
3.10 3.10 2.80 1,400 0 0 0
CAB
10.7
10.7
10.71 10.71 10.71 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 22,000 0 0 0
CAG
6.9
6.9
6.97 6.97 6.87 6,100 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.9
49.9
49.75 49.94 49.18 15,100 0 0 0
CAR
21.1
21.1
21.50 21.50 21.10 2,500 0 0 0
CAT
14.8
14.8
14.73 14.83 14.83 100 0 0 0
CAV
66.2
66.2
66.29 66.29 65.34 11,800 0 0 0
CBS
28.5
28.5
28.60 28.60 28.30 21,200 0 0 0
CC1
15.2
15.2
15.90 15.90 15 43,000 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
12.3
12.3
12.33 12.33 12.33 130,000 0 0 0
CCI
20.9
20.9
22.36 22.36 20.89 5,200 0 0 0
CCL
7.2
7.2
7.16 7.26 7.10 291,900 0 0 0
CCM
29.2
29.2
29.92 29.92 29.16 1,800 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 1,000 0 0 0
CCR
10.9
10.9
10.43 10.91 10.43 1,300 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
20.2
20.2
20.25 20.30 20.10 655,100 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
25.29 26.15 25.29 1,300 0 0 0
CDO
1
1
1 1 0.80 142,800 0 0 0
CDP
10.3
10.3
10.25 10.25 10.25 700 0 0 0
CDR
5.3
5.3
5.30 5.30 5.30 200 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 423 0 0 0
CEN
5.8
5.8
5.80 5.80 5.60 433,400 0 0 0
CEO
21.0
21.0
21.33 21.62 20.76 16,179,428 0 0 0
CET
5.8
5.8
5.80 5.80 5.80 300 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 300 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.7
24.7
24.69 24.83 24.64 8,100 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.8
10.8
10 10.80 10 154,342 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
6.1
6.1
6.30 6.40 6 144,600 0 0 0
CII
17.3
17.3
17.97 17.97 17.21 18,223,700 0 0 0
CIP
2.6
2.6
3 3 2.60 2,000 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
20.2
20.2
20.90 20.90 20.10 57,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.8
34.8
34.74 35.06 34.74 1,000 0 0 0
CLH
24.2
24.2
24.15 24.24 24.24 800 0 0 0
CLL
36.2
36.2
36.13 36.23 36.13 27,200 0 0 0
CLM
58.7
58.7
58.68 58.68 58.68 0 0 0 0
CLW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
CLX
13.5
13.5
13.66 13.66 13.18 57,500 0 0 0
CMC
5.7
5.7
5.60 5.70 5.70 3,000 0 0 0
CMD
17.8
17.8
17.88 17.88 17.40 7,500 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
40.5
40.5
40.80 40.80 40.05 150,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.10 6.30 6 1,901 0 0 0
CMN
71.3
71.3
75.38 75.38 71.32 600 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17.9
17.9
18.50 18.60 17.90 306,400 0 0 0
CMV
8.8
8.8
9.20 9.20 8.75 1,800 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.5
8.5
8.65 8.66 8.45 754,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.60 29.20 28.60 2,200 0 0 0
CNG
27.8
27.8
27.90 27.90 27.60 103,600 0 0 0
CNT
16.6
16.6
17.39 17.39 16.60 8,000 0 0 0
COM
35.5
35.5
38.18 38.18 35.55 4,200 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 4,613 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.8
2.8
2.50 2.80 2.60 18,300 0 0 0
CQN
25.7
25.7
25.66 25.66 25.66 3 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.1
6.1
6.20 6.20 6.05 100,800 0 0 0
CRE
8.3
8.3
8.50 8.50 8.10 703,000 0 0 0
CSC
23.4
23.4
23.67 23.67 23.25 52,754 0 0 0
CSI
29.5
29.5
30.50 30.60 29.20 24,900 0 0 0
CSM
11.6
11.6
11.86 11.86 11.62 9,400 0 0 0
CST
16.2
16.2
16.46 16.46 16.18 47,400 0 0 0
CSV
16.7
16.7
17.06 17.06 16.67 421,400 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
19.3
19.3
19.28 19.28 19.28 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.6
67.6
68 68.50 66.50 2,059,700 0 0 0
CTF
32.2
32.2
32.10 32.30 32 571,300 0 0 0
CTG
31.5
31.5
31 31.85 30.60 17,184,500 0 0 0
CTI
15
15
15.35 15.35 14.85 437,800 0 0 0
CTP
4.1
4.1
4.20 4.30 4.10 62,000 0 0 0
CTR
88.1
88.1
90.53 90.53 84.27 235,600 0 0 0
CTS
28.4
28.4
28.80 29.15 28.20 2,018,400 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
3.2
3.2
3.30 3.30 3.20 59,200 0 0 0
CVT
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CX8
7.8
7.8
8.50 8.80 7.80 5,100 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
13 13 13 0 0 0 0
D17
20.9
20.9
20.87 20.87 20.87 0 0 0 0
D2D
26
26
26.10 26.20 25.65 51,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.4
19.4
19.37 19.37 19.37 100 0 0 0
DAE
12.7
12.7
12.99 12.99 12.71 2,900 0 0 0
DAG
3.2
3.2
3.24 3.24 3.19 155,100 0 0 0
DAH
4.3
4.3
4.40 4.41 4.34 338,400 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAS
17.3
17.3
15.16 17.35 17.35 700 0 0 0
DAT
8.3
8.3
8.34 8.34 8.34 0 0 0 0
DBC
21.9
21.9
22.54 22.54 21.81 9,896,700 0 0 0
DBD
42.7
42.7
42.72 42.72 42.16 216,100 0 0 0
DBM
24.5
24.5
24.54 24.54 24.54 100 0 0 0
DBT
10.5
10.5
10.83 10.83 10.53 7,800 0 0 0
DC1
6.7
6.7
6.60 6.80 6.70 600 0 0 0
DC2
4.7
4.7
4.50 4.70 4.40 1,900 0 0 0
DC4
10.5
10.5
11.23 11.23 10.45 1,033,400 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.6
24.6
25 25 24.60 22,600 0 0 0
DCM
29.9
29.9
30.70 30.70 29.56 4,392,000 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 64,400 0 0 0
DDG
5.7
5.7
5.80 5.90 5.60 760,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.1
1.1
1 1.10 0.90 4,900 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 2,550 0 0 0
DDV
9.2
9.2
9.32 9.32 9.12 346,600 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
91.6
91.6
92.50 92.50 91.20 1,778,100 0 0 0
DGT
5.2
5.2
5.30 5.30 5.10 216,800 0 0 0
DGW
41.8
41.8
41.73 42.11 40.74 2,153,500 0 0 0
DHA
47.5
47.5
48.30 48.40 47.44 93,400 0 0 0
DHB
9.8
9.8
9.90 10.50 9.30 8,600 0 0 0
DHC
39.7
39.7
39.82 39.82 39.28 364,000 0 0 0
DHD
18.1
18.1
18.02 18.10 18.02 1,500 0 0 0
DHG
100.3
100.3
101.10 101.10 99.97 11,900 0 0 0
DHM
8.1
8.1
8.20 8.20 7.83 99,800 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.3
11.3
11.29 11.29 11.29 0 0 0 0
DHT
23.7
23.7
23.71 23.90 23.22 134,100 0 0 0
DIC
1.3
1.3
1.30 1.40 1.30 125,600 0 0 0
DID
4.3
4.3
4.30 4.30 4.10 7,100 0 0 0
DIG
26.4
26.4
27.05 27.05 26.10 30,897,600 0 0 0
DIH
22.7
22.7
22.70 22.70 22.61 16,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.20 4.30 4.10 246,901 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.4
2.4
2.48 2.50 2.43 1,803,700 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 0 0 0 0
DMC
57.0
57.0
56.12 56.99 56.99 100 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
32.6
32.6
32.57 32.57 32.57 0 0 0 0
DND
16
16
16 16 16 0 0 0 0
DNE
8.2
8.2
8.55 8.55 8.17 400 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
21.4
21.4
21.90 21.90 21.40 700 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 100 0 0 0
DNW
27.0
27.0
26.10 26.97 23.30 14,901 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
32.1
32.1
32.71 32.71 32.13 2,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
66.1
66.1
65.38 67.10 66.14 1,300 0 0 0
DPG
37.7
37.7
38.78 38.78 37.45 1,147,100 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.0
31.0
31.79 31.79 30.89 3,698,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
30.3
30.3
30.90 30.90 30.30 327,700 0 0 0
DQC
15
15
15.10 15.20 15 44,200 0 0 0
DRC
26.2
26.2
26.61 26.61 25.09 1,500,200 0 0 0
DRG
6.3
6.3
6.30 6.70 6.30 2,600 0 0 0
DRH
4.9
4.9
5.02 5.02 4.90 1,831,500 0 0 0
DRI
7.0
7.0
7.11 7.11 6.91 296,200 0 0 0
DRL
61.5
61.5
62.28 62.28 61.33 2,000 0 0 0
DS3
4.9
4.9
4.80 4.90 4.80 400 0 0 0
DSC
19.2
19.2
19.20 19.50 18.50 207,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
53.2
53.2
53.57 53.57 53.09 6,000 0 0 0
DSP
11.2
11.2
11.30 11.30 11.20 1,000 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 40,100 0 0 0
DTA
5.5
5.5
5.50 5.53 5.35 49,000 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.3
4.3
4.20 4.30 4.10 5,900 0 0 0
DTD
21.2
21.2
22 22 21.13 1,515,400 0 0 0
DTE
3.4
3.4
3.20 3.40 3.20 2,200 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.5
3.5
3.60 4.10 3.40 452,400 0 0 0
DTK
10.6
10.6
10.46 10.95 10.37 11,600 0 0 0
DTL
15.4
15.4
15.35 15.50 15.10 6,000 0 0 0
DTP
129.0
129.0
128.98 128.98 128.98 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 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
3.20 3.20 3 191,385 0 0 0
DVM
10
10
9.75 10.08 9.58 961,901 0 0 0
DVN
17.4
17.4
17.72 17.72 17.43 24,900 0 0 0
DVP
64.1
64.1
63.95 64.51 63.48 10,900 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
15
15
12 15 12 600 0 0 0
DXG
18.8
18.8
19.25 19.25 18.60 25,879,300 0 0 0
DXL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DXP
12.0
12.0
12.06 12.06 11.77 381,000 0 0 0
DXS
7.4
7.4
7.48 7.48 7.36 1,623,200 0 0 0
DXV
3.7
3.7
3.70 3.75 3.65 4,000 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
EBS
11.1
11.1
11.59 11.59 10.47 21,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.50 1.70 1.70 100 0 0 0
EIB
19.8
19.8
19.90 20 19.40 23,760,900 0 0 0
EIC
23.8
23.8
22.97 23.83 23.83 100 0 0 0
EID
19.7
19.7
19.62 19.81 19.53 13,000 0 0 0
EIN
3.5
3.5
3.50 3.60 3.50 39,300 0 0 0
ELC
19.6
19.6
20.75 20.75 19.60 538,900 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
20.4
20.4
20.42 20.42 20.42 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
14.4
14.4
14.86 14.86 14.33 166,900 0 0 0
EVF
16.9
16.9
17.10 17.30 16.35 8,388,200 0 0 0
EVG
5.2
5.2
5.55 5.55 5.17 2,320,900 0 0 0
EVS
8.3
8.3
8.60 8.60 8.30 329,800 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
4.6
4.6
4.70 4.71 4.52 96,400 0 0 0
FCN
14.0
14.0
14.75 14.75 13.95 3,869,300 0 0 0
FDC
18
18
19.30 19.30 18 200 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
FIC
12.7
12.7
12.86 13.34 12.67 1,300 0 0 0
FID
2.2
2.2
2.30 2.30 2.10 199,100 0 0 0
FIR
13.7
13.7
14.20 14.20 13.50 1,466,600 0 0 0
FIT
4.5
4.5
4.58 4.58 4.45 1,888,500 0 0 0
FMC
43.2
43.2
43.88 43.88 43.01 49,100 0 0 0
FOC
66.6
66.6
66.75 66.84 66.45 5,800 0 0 0
FOX
52.8
52.8
52.72 53.59 52.24 51,475 0 0 0
FPT
81.8
81.8
82.05 82.56 81.27 2,597,000 0 0 0
FRC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
FRT
97.8
97.8
98.10 99.80 97.40 332,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.5
35.5
34.97 35.52 34.97 4,000 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 0.70 0.60 189,345 0 0 0
FTS
31.1
31.1
31.52 31.59 30.92 1,284,800 0 0 0
G36
7.7
7.7
7.60 7.90 7.60 344,265 0 0 0
GAS
68.3
68.3
69.16 69.25 68.25 809,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
14.50 15 14.50 1,300 0 0 0
GDA
25.5
25.5
25.40 25.50 25.20 87,800 0 0 0
GDT
23.3
23.3
23.60 23.70 23.03 43,000 0 0 0
GDW
25.4
25.4
25.39 25.39 25.39 0 0 0 0
GEE
29.0
29.0
28.05 29.53 28.45 2,700 0 0 0
GEG
12.2
12.2
12.43 12.43 12.19 438,200 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.3
21.3
22.10 22.10 21.25 26,902,100 0 0 0
GGG
2.3
2.3
2 2.30 1.70 1,600 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.60 26.60 26.40 7,800 0 0 0
GIC
13.3
13.3
13.25 13.25 13.25 100 0 0 0
GIL
25.5
25.5
25.75 25.80 25.15 482,500 0 0 0
GKM
33.9
33.9
33.80 34 32.30 379,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
18.88 18.88 18.88 20,000 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
8.0
8.0
8 8 7.60 3,400 0 0 0
GMD
68.5
68.5
69.63 69.63 67.68 1,620,500 0 0 0
GMH
8.8
8.8
8.75 8.84 8.75 5,300 0 0 0
GMX
17.1
17.1
17.39 17.48 17.10 7,200 0 0 0
GND
26.1
26.1
24.13 26.06 24.13 3,400 0 0 0
GPC
4.1
4.1
3.80 4.10 3.80 169,900 0 0 0
GSM
16.0
16.0
16.05 16.05 16.05 100 0 0 0
GSP
10.8
10.8
10.82 10.86 10.68 167,500 0 0 0
GTA
13.4
13.4
13.64 13.73 12.92 1,600 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
20.4
20.4
21.20 21.20 20.30 3,546,100 0 0 0
GVT
73.4
73.4
72.36 73.41 72.46 200 0 0 0
H11
5.9
5.9
6.40 6.40 5.90 1,600 0 0 0
HAC
9.3
9.3
9.70 9.70 8.70 1,200 0 0 0
HAD
15.2
15.2
15.24 15.24 15.24 0 0 0 0
HAF
20.7
20.7
25.10 25.50 20.70 5,623 0 0 0
HAG
13.8
13.8
14.10 14.10 13.60 12,405,200 0 0 0
HAH
33.4
33.4
33.96 34.09 33.17 3,187,900 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 2 0 0 0
HAN
9.8
9.8
10.10 10.10 9.80 11,800 0 0 0
HAP
4.7
4.7
4.75 4.75 4.66 131,100 0 0 0
HAR
4.3
4.3
4.37 4.38 4.26 951,800 0 0 0
HAS
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HAT
43
43
43 43 43 0 0 0 0
HAX
12.1
12.1
12.04 12.34 11.95 485,600 0 0 0
HBC
7.8
7.8
7.88 7.88 7.69 1,749,100 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.7
6.7
6.75 6.75 6.33 21,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.0
26.0
25.99 25.99 25.99 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.6
10.6
10.60 10.60 10.50 5,300 0 0 0
HCD
7.4
7.4
7.58 7.58 7.30 614,000 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.1
24.1
23.89 24.24 23.30 8,532,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.5
28.5
28.50 28.50 27.50 9,100 0 0 0
HD6
21.3
21.3
22.10 22.30 21.10 131,700 0 0 0
HD8
7.6
7.6
7.67 7.67 7.58 2,100 0 0 0
HDA
4.8
4.8
4.80 4.80 4.80 24,520 0 0 0
HDB
20.1
20.1
19.98 20.07 19.69 5,939,300 0 0 0
HDC
24.9
24.9
25.90 25.90 24.77 4,822,700 0 0 0
HDG
22.4
22.4
22.92 22.92 22.25 3,444,700 0 0 0
HDM
25.1
25.1
25.38 25.38 25.09 11,300 0 0 0
HDP
14.4
14.4
13.98 14.44 13.98 2,900 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 2,051 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.8
10.8
10.81 10.81 10.81 0 0 0 0
HFC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HFX
2.4
2.4
2.10 2.40 2.40 100 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
9.62 9.72 9.44 231,700 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.65 3.65 3.55 3,125,700 0 0 0
HHV
14.7
14.7
14.95 14.95 14.52 9,213,200 0 0 0
HID
3.1
3.1
3.09 3.09 3.02 42,700 0 0 0
HII
5.3
5.3
5.32 5.32 5.24 122,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
5.6
5.6
6.10 6.10 5.60 18,400 0 0 0
HJS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 44,400 0 0 0
HKT
5
5
5.30 5.30 4.80 400 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.8
11.8
12.14 12.24 11.39 18,700 0 0 0
HLD
25.5
25.5
25.70 25.90 25.40 36,100 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 100 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
HMC
11.2
11.2
11.45 11.45 10.98 6,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 500 0 0 0
HMR
8.6
8.6
9.31 9.67 8.59 9,100 0 0 0
HMS
37.2
37.2
37 37.90 36.40 8,400 0 0 0
HNB
14.3
14.3
14.35 14.35 14.35 0 0 0 0
HND
13.7
13.7
13.70 13.80 13.70 24,600 0 0 0
HNF
21.1
21.1
22 22 21.10 6,200 0 0 0
HNG
4.9
4.9
5.04 5.05 4.86 7,512,300 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 3,000 0 0 0
HNM
10
10
10 10 9.90 51,500 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 4.80 11,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.8
22.8
22.73 22.82 22.63 36,500 0 0 0
HPG
24.7
24.7
25 25 24.59 28,626,500 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 100 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
60.3
60.3
60.27 60.27 60.27 0 0 0 0
HPT
13.3
13.3
13.10 13.30 13.30 1,400 0 0 0
HPW
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.22 4.22 4.05 12,910,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.1
49.1
49.10 49.10 49.10 0 0 0 0
HRT
7.4
7.4
7.40 7.40 7.10 10,100 0 0 0
HSG
21.1
21.1
21.53 21.53 20.95 12,532,100 0 0 0
HSI
1.2
1.2
1.30 1.30 1.20 100 0 0 0
HSL
7.4
7.4
7.39 7.41 7.16 741,500 0 0 0
HSM
7
7
7 7 7 100 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8.5
8.5
7.60 9 7.60 2,016,620 0 0 0
HT1
12.6
12.6
12.70 12.75 12.40 375,800 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4.1
4.1
4 4.10 4 2,300 0 0 0
HTG
30.0
30.0
30.09 30.19 30.05 21,100 0 0 0
HTI
15.0
15.0
14.98 15.26 14.94 20,300 0 0 0
HTL
9.5
9.5
9.43 9.70 9.43 1,300 0 0 0
HTM
13.4
13.4
11.70 13.40 11.70 6,800 0 0 0
HTN
15.1
15.1
15.70 15.70 15.05 1,275,000 0 0 0
HTP
13.2
13.2
13 14.10 13 175,109 0 0 0
HTT
1.1
1.1
1.10 1.10 1 156,900 0 0 0
HTV
9.4
9.4
9.34 9.40 9.39 1,400 0 0 0
HU1
6.7
6.7
6.87 6.87 6.68 700 0 0 0
HU4
11.6
11.6
11.80 11.80 11.50 16,100 0 0 0
HU6
5.6
5.6
5.70 5.70 5.60 10,200 0 0 0
HUB
15.6
15.6
15.36 15.63 15.36 27,900 0 0 0
HUG
35.7
35.7
35.67 35.67 35.67 0 0 0 0
HUT
20.2
20.2
20.50 20.60 19.70 10,705,092 0 0 0
HVH
5.3
5.3
5.35 5.36 5.30 128,500 0 0 0
HVN
12.5
12.5
12.65 12.65 11.80 579,700 0 0 0
HVT
60
60
57.37 60 57.37 58,000 0 0 0
HVX
3.0
3.0
3.04 3.04 2.90 17,100 0 0 0
HWS
13.8
13.8
13.86 13.86 13.67 8,800 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25 25 25 200 0 0 0
ICF
2.3
2.3
2.30 2.40 2.30 43,700 0 0 0
ICG
7.4
7.4
7.20 7.40 7.20 300 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
41.7
41.7
42 42.40 41.70 2,400 0 0 0
ICT
10.9
10.9
10.90 10.90 10.86 1,200 0 0 0
IDC
49.4
49.4
50.44 50.44 48.93 3,862,529 0 0 0
IDI
9.7
9.7
9.75 9.96 9.58 2,578,300 0 0 0
IDJ
5.8
5.8
6 6.10 5.70 2,250,371 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
31.7
31.7
31.87 31.87 31.45 17,300 0 0 0
IFS
28.2
28.2
28.25 28.25 28.25 0 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.6
12.6
12.74 12.74 12.43 1,990,800 0 0 0
ILA
3.9
3.9
3.90 4 3.90 53,600 0 0 0
ILB
27.8
27.8
27.80 27.99 27.80 6,800 0 0 0
ILC
6.1
6.1
6.20 6.20 6.10 300 0 0 0
ILS
10.8
10.8
13.90 13.90 10.80 1,900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.7
27.7
28.02 28.15 27.57 27,000 0 0 0
IN4
66.7
66.7
66.69 66.69 66.69 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.6
45.6
46.05 46.05 44.72 4,000 0 0 0
IPA
15.2
15.2
15.60 15.60 15 308,076 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
2.9
2.9
2.70 3.70 2.90 1,000 0 0 0
ISH
21.7
21.7
21.69 21.69 21.69 0 0 0 0
IST
29.1
29.1
29.15 29.15 29.15 100 0 0 0
ITA
6.3
6.3
6.52 6.52 6.20 6,414,500 0 0 0
ITC
10.7
10.7
11.25 11.25 10.65 1,076,600 0 0 0
ITD
9.8
9.8
9.98 9.98 9.70 8,000 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.50 83,200 0 0 0
ITS
3.7
3.7
3.70 3.80 3.60 1,000 0 0 0
IVS
10.1
10.1
10.30 10.30 10 139,500 0 0 0
JOS
1.2
1.2
1.30 1.40 1.20 37,800 0 0 0
JVC
3.3
3.3
3.37 3.37 3.20 461,700 0 0 0
KBC
30.9
30.9
31.70 31.70 30.65 10,419,200 0 0 0
KCB
7.2
7.2
7.20 7.20 6.63 5,800 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 100 0 0 0
KDC
56.8
56.8
57.00 57.09 56.54 777,700 0 0 0
KDH
29.9
29.9
30.25 30.25 29.75 2,859,900 0 0 0
KDM
20.3
20.3
20.47 20.47 19.91 80,700 0 0 0
KGM
6.8
6.8
6.94 6.94 6.75 33,900 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.1
6.1
6.22 6.23 6.05 5,743,100 0 0 0
KHP
8.6
8.6
8.62 8.64 8.60 34,400 0 0 0
KHS
9.1
9.1
9.10 9.10 9.10 800 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KIP
8.8
8.8
7.70 8.80 8.80 100 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 4,000 0 0 0
KLB
12.7
12.7
12.70 13 12.30 42,400 0 0 0
KMR
3.5
3.5
3.51 3.52 3.49 28,400 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.1
39.1
39.25 39.35 38.90 314,700 0 0 0
KPF
5
5
5.30 5.30 5 646,700 0 0 0
KSB
23.9
23.9
24.63 24.63 23.69 2,535,000 0 0 0
KSD
3.7
3.7
3.90 3.90 3.70 1,100 0 0 0
KSF
40.9
40.9
40.80 41 40.80 24,200 0 0 0
KSH
0.5
0.5
0.50 0.60 0.50 365,600 0 0 0
KSQ
1.9
1.9
1.90 2 1.80 145,900 0 0 0
KST
12.9
12.9
12.85 12.85 12.85 0 0 0 0
KTC
8
8
8 8 8 100 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
44.1
44.1
43.80 45 43.60 1,700 0 0 0
KTT
4
4
3.70 4 3.70 21,200 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.8
17.8
18.34 18.53 17.72 400 0 0 0
L12
4.5
4.5
4.40 4.50 4.50 1,000 0 0 0
L14
41.6
41.6
43.36 43.36 39.02 488,500 0 0 0
L18
38.0
38.0
37.98 38.47 37.79 47,101 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3 3.10 3 2,600 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.21 12.21 11.90 5,200 0 0 0
LAS
13.8
13.8
14.31 14.31 13.83 1,586,200 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
23.17 23.25 22.81 11,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.59 11.59 11.26 5,322,700 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 53,800 0 0 0
LDG
2.9
2.9
2.95 2.95 2.82 4,473,000 0 0 0
LDP
13.9
13.9
14 14.20 13.60 7,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.16 6.16 6.16 0 0 0 0
LG9
5
5
6.10 6.10 5 3,700 0 0 0
LGC
61.3
61.3
61.27 61.27 61.27 0 0 0 0
LGL
4
4
4.12 4.12 4 315,400 0 0 0
LHC
50.1
50.1
49.48 50.06 48.91 5,400 0 0 0
LHG
28.4
28.4
28.90 29.04 28.42 130,700 0 0 0
LIG
4.2
4.2
4.40 4.40 4.20 1,239,390 0 0 0
LIX
25.3
25.3
24.06 25.62 24.06 20,000 0 0 0
LKW
29.3
29.3
30.23 30.23 28.34 200 0 0 0
LLM
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
12.9
12.9
12.92 12.92 12.92 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 2.80 454,101 0 0 0
LMI
9
9
9 9 9 4,300 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 300 0 0 0
LPB
16.6
16.6
16.55 16.65 16.15 10,227,400 0 0 0
LPT
6
6
6.10 6.10 5.80 8,050 0 0 0
LQN
2
2
2 2 2 500 0 0 0
LSG
8.9
8.9
9.10 9.20 8.90 11,475 0 0 0
LSS
10.3
10.3
10.47 10.47 10.14 755,400 0 0 0
LTC
4.8
4.8
4.90 4.90 3.70 8,300 0 0 0
LTG
25.8
25.8
25.40 26 25.10 234,674 0 0 0
M10
19.5
19.5
19.53 19.53 19.53 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.90 13.90 13.40 20,780 0 0 0
MAS
33
33
35.60 37 33 6,000 0 0 0
MBB
20.9
20.9
20.20 21.09 19.96 45,903,400 0 0 0
MBG
5
5
5.10 5.20 4.90 1,847,191 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
19.52 19.85 19.19 5,171,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.95 400 0 0 0
MCH
88.3
88.3
87.77 88.26 87.77 27,200 0 0 0
MCM
36.1
36.1
36.37 36.37 35.98 19,901 0 0 0
MCO
11.7
11.7
10.70 11.70 11.30 188,400 0 0 0
MCP
35.1
35.1
35.05 35.05 35.05 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.81 10.90 10.62 6,800 0 0 0
MDF
9.7
9.7
9.80 9.80 9.70 300 0 0 0
MDG
14.9
14.9
14.90 14.90 14.90 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
6.2
6.2
6.60 6.60 6.20 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
25 25 24.90 400 0 0 0
MGC
4.5
4.5
4.44 4.54 4.54 100 0 0 0
MGG
30.5
30.5
29.20 37 30.50 3,300 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MHC
9.2
9.2
9.36 9.36 9.15 280,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.5
15.5
16 16 15.50 400 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MIG
17.1
17.1
17.18 17.18 16.85 121,600 0 0 0
MKP
26.1
26.1
26.48 26.48 26.09 8,200 0 0 0
MKV
8.9
8.9
9.80 9.80 8.90 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.8
11.8
10.80 11.80 10.80 1,600 0 0 0
MML
30
30
29 30.30 29.20 3,600 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
16.7
16.7
17 17 16.70 80,900 0 0 0
MPT
0.5
0.5
0.60 0.60 0.40 119,000 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
14.9
14.9
14.88 14.88 14.88 300 0 0 0
MRF
20.0
20.0
20.03 20.03 20.03 100 0 0 0
MSB
10.7
10.7
10.69 10.77 10.50 9,395,300 0 0 0
MSH
36.5
36.5
37.20 37.20 36.50 84,400 0 0 0
MSN
64.8
64.8
66.10 66.10 64.80 2,390,500 0 0 0
MSR
14.2
14.2
14.30 14.40 14 189,000 0 0 0
MST
6.3
6.3
6.40 6.40 6.10 1,166,000 0 0 0
MTA
3.7
3.7
3.70 3.70 3.70 0 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
9.9
9.9
9.90 9.90 9.90 100 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 9,100 0 0 0
MTP
10.6
10.6
9.33 10.62 10.62 4,800 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
18.7
18.7
18.52 18.70 18.61 8,700 0 0 0
MVC
13
13
13.30 13.30 12.80 68,800 0 0 0
MVN
20.1
20.1
18.50 20.20 18.50 3,100 0 0 0
MWG
41.6
41.6
41.52 42.26 41.47 7,139,700 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.9
13.9
13.77 13.91 13.73 213,000 0 0 0
NAG
8.6
8.6
8.60 8.60 8.50 76,310 0 0 0
NAP
8.3
8.3
8.79 8.79 8.23 700 0 0 0
NAS
27.7
27.7
27.90 27.90 27.70 500 0 0 0
NAU
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NAV
14.7
14.7
14.66 14.66 14.66 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.9
21.9
21.95 21.95 21.25 136,600 0 0 0
NBC
11.7
11.7
11.74 11.84 11.55 142,489 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
12.8
12.8
12.78 12.78 12.69 4,104 0 0 0
NBW
21.4
21.4
21.41 21.41 21.41 0 0 0 0
NCG
14.6
14.6
14.80 14.80 14.30 32,500 0 0 0
NCS
20.2
20.2
20 20.20 19.90 700 0 0 0
NCT
83.8
83.8
84.20 84.39 83.72 1,400 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 9,000 0 0 0
NDC
156.4
156.4
157.33 162.25 156.45 3,700 0 0 0
NDN
9.8
9.8
10 10 9.80 211,700 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.60 6.90 6.60 2,000 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 500 0 0 0
NED
4.9
4.9
5.10 5.10 4.90 89,600 0 0 0
NEM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NET
64.0
64.0
64.00 64.00 60.68 900 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NGC
1.9
1.9
1.90 1.90 1.90 100 0 0 0
NHA
16.6
16.6
17.15 17.15 16.50 250,700 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.5
18.5
18.69 18.74 18.05 902,800 0 0 0
NHT
11.9
11.9
11.90 11.90 11.60 2,400 0 0 0
NHV
1.2
1.2
1.10 1.20 1.10 197,400 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
NKG
23.4
23.4
23.50 23.80 23.10 7,293,000 0 0 0
NLG
36.0
36.0
36.43 36.53 35.59 2,519,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
NNT
33.2
33.2
33.24 33.24 33.24 0 0 0 0
NO1
11
11
10.95 11 10.30 78,400 0 0 0
NOS
1.1
1.1
1.20 1.20 1.10 3,100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
12.7
12.7
12.66 12.66 12.66 1,100 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 545,092 0 0 0
NS2
7.1
7.1
7.54 7.54 7.15 900 0 0 0
NSC
66.8
66.8
67.16 67.16 66.77 7,200 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 40,900 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.0
7.0
6.96 6.96 6.96 0 0 0 0
NT2
25.2
25.2
25.30 25.69 24.91 1,686,900 0 0 0
NTC
195.5
195.5
195.80 195.80 193 5,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.7
47.7
51.61 51.61 47.67 100 0 0 0
NTL
13.8
13.8
14.18 14.18 13.78 813,200 0 0 0
NTP
37.7
37.7
36.73 39.05 36.28 205,000 0 0 0
NTT
5.9
5.9
5.90 5.90 5.90 400 0 0 0
NTW
16.0
16.0
15.96 15.96 15.96 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
11.9
11.9
11.90 12.10 11.70 608,367 0 0 0
NVL
16.3
16.3
16.85 16.85 16.05 28,034,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.41 1,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.30 11 15,200 0 0 0
OCB
12.4
12.4
12.38 12.50 12.17 6,188,400 0 0 0
OCH
6.8
6.8
6.90 7 6.80 95,200 0 0 0
ODE
43.7
43.7
44.10 44.10 43.60 26,800 0 0 0
OGC
8.2
8.2
8.25 8.26 8.05 1,409,900 0 0 0
OIL
10.0
10.0
9.96 10.06 9.77 532,800 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 2,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.74 21.74 21.64 900 0 0 0
ORS
13.4
13.4
13.60 13.60 13.14 3,101,300 0 0 0
PAC
24.5
24.5
25.47 25.47 24.54 2,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.2
20.2
20.61 20.61 19.83 2,394,500 0 0 0
PAP
14.8
14.8
15 15 14.80 300 0 0 0
PAS
4.1
4.1
4.10 4.10 4 408,902 0 0 0
PAT
90.1
90.1
90.67 90.67 90.07 14,275 0 0 0
PBC
7.9
7.9
7.80 7.90 7.70 50,380 0 0 0
PBP
11.6
11.6
11.60 11.60 11.40 1,000 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
26.8
26.8
27.40 27.50 26.80 3,301,100 0 0 0
PCC
18.5
18.5
18.50 18.80 18.50 500 0 0 0
PCE
17.8
17.8
17.77 19.35 17.68 1,400 0 0 0
PCF
4.8
4.8
4.90 4.90 4.80 800 0 0 0
PCG
6.5
6.5
7 7 6.50 8,600 0 0 0
PCH
8.9
8.9
8.82 9 8.64 48,960 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCN
13
13
13.50 13.60 13 6,500 0 0 0
PCT
7.1
7.1
7.20 7.20 7.10 1,700 0 0 0
PDB
8.2
8.2
8.48 8.48 8.19 8,100 0 0 0
PDC
5.4
5.4
5.90 5.90 5.40 1,501 0 0 0
PDN
99.8
99.8
93.28 99.75 98.08 1,000 0 0 0
PDR
24.9
24.9
25.12 25.12 24.44 12,888,300 0 0 0
PDV
8.7
8.7
8.74 8.74 8.66 2,100 0 0 0
PEG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
33.7
33.7
33.72 33.72 33.72 0 0 0 0
PET
26.2
26.2
26.70 26.70 26.10 472,800 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 279,300 0 0 0
PGB
19.1
19.1
19.86 19.86 18.93 3,419 0 0 0
PGC
13.4
13.4
13.38 13.38 13.33 5,100 0 0 0
PGD
35.8
35.8
35.80 35.85 35.75 700 0 0 0
PGI
21.9
21.9
22.41 22.41 21.94 100 0 0 0
PGN
8.1
8.1
8.13 8.39 7.59 3,200 0 0 0
PGS
25.5
25.5
25.51 26.07 25.51 4,900 0 0 0
PGT
3.4
3.4
3.70 3.70 3.30 18,605 0 0 0
PGV
23.3
23.3
23.30 23.50 23.30 5,000 0 0 0
PHC
6.3
6.3
6.43 6.43 6.28 229,100 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
21.1
21.1
21.45 21.45 20.95 12,300 0 0 0
PHR
48.1
48.1
49.55 49.55 47.95 465,300 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 104 0 0 0
PIA
25.3
25.3
25.29 25.29 25.29 0 0 0 0
PIC
14.2
14.2
15.12 15.12 13.74 85,300 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.3
6.3
6.42 6.42 6.25 14,200 0 0 0
PIV
1.2
1.2
1.20 1.30 1.10 137,800 0 0 0
PJC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
PJS
21.2
21.2
21.90 21.90 21.22 100 0 0 0
PJT
9.7
9.7
9.68 9.72 9.72 14,400 0 0 0
PLA
6
6
5.90 6 5.80 1,900 0 0 0
PLC
29.6
29.6
30.28 30.57 29.61 169,679 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.22 4.23 4.15 103,100 0 0 0
PLX
33.6
33.6
34.12 34.21 33.44 1,008,700 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 1,400 0 0 0
PMC
73.1
73.1
72.41 73.15 73.06 500 0 0 0
PMG
10
10
9.50 10.10 8.85 2,200 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
12.3
12.3
12.27 12.27 12.27 0 0 0 0
PMS
24.0
24.0
23.99 23.99 23.99 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
8.89 8.89 8.89 0 0 0 0
PND
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
84.5
84.5
85.69 85.69 83.90 1,051,400 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 2 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
12.7
12.7
12.70 12.70 12.70 7,800 0 0 0
POT
17.9
17.9
17.40 17.90 16.41 600 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 10,510 0 0 0
POW
11.5
11.5
11.65 11.75 11.35 8,294,100 0 0 0
PPC
13.7
13.7
13.85 13.85 13.63 308,500 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
24.3
24.3
24.35 24.45 24.06 19,900 0 0 0
PPP
14.4
14.4
13.74 14.44 14.44 400 0 0 0
PPS
11
11
10.90 11 11 4,000 0 0 0
PPY
8.4
8.4
8.36 8.74 8.36 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
26.8
26.8
26.28 27.71 23.70 16,300 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRT
11
11
10.90 11 10.80 4,400 0 0 0
PSB
6.1
6.1
6 6.10 5.90 8,800 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.9
12.9
12.80 12.90 12.80 61,500 0 0 0
PSE
10.1
10.1
10.30 10.30 10.10 4,800 0 0 0
PSH
8.6
8.6
8.92 8.92 8.40 5,076,200 0 0 0
PSI
9
9
9 9 8.80 106,500 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 500 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.1
7.1
7.40 7.50 7.10 15,800 0 0 0
PSW
7.5
7.5
7.44 7.53 7.44 12,600 0 0 0
PTB
56.2
56.2
55.62 57.09 55.32 321,900 0 0 0
PTC
5.9
5.9
5.94 5.99 5.53 84,400 0 0 0
PTD
5.7
5.7
5.18 5.70 5.18 200 0 0 0
PTE
2.5
2.5
2.60 2.60 2.50 1,100 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
39.3
39.3
39.60 39.60 37.20 8,200 0 0 0
PTL
4.0
4.0
4.01 4.04 3.96 279,800 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 100 0 0 0
PTS
7.2
7.2
7.10 7.30 6.90 6,500 0 0 0
PTT
9.8
9.8
9.40 10.10 9.40 1,001,323 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 10,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 221,800 0 0 0
PVA
0.5
0.5
0.50 0.60 0.50 128,230 0 0 0
PVB
20.1
20.1
20.70 20.70 20.10 250,600 0 0 0
PVC
14.4
14.4
14.70 14.80 14.40 881,400 0 0 0
PVD
26.9
26.9
27 27.20 26.65 5,376,400 0 0 0
PVE
1.9
1.9
2.10 2.10 1.90 14,600 0 0 0
PVG
8.2
8.2
8.30 8.30 8.12 18,400 0 0 0
PVI
43.3
43.3
43.56 43.75 43.28 13,900 0 0 0
PVM
13.7
13.7
13.80 13.90 13.70 40,400 0 0 0
PVO
5.3
5.3
5.30 5.40 5.20 2,700 0 0 0
PVR
0.8
0.8
0.70 0.80 0.70 43,109 0 0 0
PVS
36.8
36.8
37.20 37.60 36.70 4,257,900 0 0 0
PVT
23.7
23.7
23.77 24.32 23.68 6,698,700 0 0 0
PVV
1.9
1.9
2 2 1.90 26,700 0 0 0
PVX
2.1
2.1
2.20 2.20 2 1,364,455 0 0 0
PVY
3
3
2.80 3.10 2.90 10,900 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 8,500 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 100 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 48,000 0 0 0
PXL
8.5
8.5
8.50 8.60 8.30 84,400 0 0 0
PXM
0.6
0.6
0.40 0.60 0.40 46,800 0 0 0
PXS
4.5
4.5
4.50 4.50 4.40 54,800 0 0 0
PXT
3.5
3.5
3.50 3.60 3.40 9,100 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.5
9.5
9.80 9.80 9.30 693,700 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 1,500 0 0 0
QNC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.3
41.3
41.25 41.72 40.97 531,400 0 0 0
QNT
15.6
15.6
15.60 15.60 15.60 0 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 0 0 0 0
QPH
24.8
24.8
24.77 24.77 24.77 500 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12
12
12 12 12 400 0 0 0
QTP
14.4
14.4
14.70 14.70 14.40 386,300 0 0 0
RAL
113.8
113.8
115.76 117.01 112.87 25,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.4
4.4
3.90 4.40 4.40 800 0 0 0
RCC
15
15
15.10 15.10 15 700 0 0 0
RCD
1.9
1.9
2 2 1.90 1,000 0 0 0
RCL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
RDP
8.8
8.8
9.40 9.40 8.75 1,960,400 0 0 0
REE
47.2
47.2
47.75 47.75 47.07 792,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4 12,400 0 0 0
RTB
18.5
18.5
18.50 18.50 18.50 100 0 0 0
S12
1.6
1.6
1.40 1.60 1.60 3,000 0 0 0
S4A
33.4
33.4
32.45 33.40 31.68 1,100 0 0 0
S55
45.3
45.3
45.35 45.35 45.16 11,500 0 0 0
S72
4.4
4.4
4.40 4.40 4.40 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.3
8.3
8.67 8.67 8.29 372,500 0 0 0
SAB
59.1
59.1
59.39 59.39 58.52 497,900 0 0 0
SAC
9
9
9 9 9 0 0 0 0
SAF
49.6
49.6
49.64 49.64 49.64 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.44 6.44 6.35 609,300 0 0 0
SAS
24.4
24.4
24.10 24.77 24.10 9,100 0 0 0
SAV
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SBA
24.2
24.2
23.82 24.19 23.91 12,000 0 0 0
SBB
14.9
14.9
16.50 16.50 14.50 63,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
16
16
15.70 16 15.35 329,300 0 0 0
SBH
57.1
57.1
57.11 57.11 57.11 100 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 62 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 0 0 0 0
SBS
7.4
7.4
7.50 7.50 7.20 1,794,300 0 0 0
SBT
13.5
13.5
13.85 13.85 13.50 3,543,200 0 0 0
SBV
9.8
9.8
9.84 9.84 9.77 300 0 0 0
SC5
18.5
18.5
18.67 18.67 18.47 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 200 0 0 0
SCG
65.7
65.7
66.10 66.40 65.50 60,100 0 0 0
SCI
12
12
12.50 12.50 11.90 155,100 0 0 0
SCJ
4
4
4.10 4.10 3.80 6,900 0 0 0
SCL
19.8
19.8
19.70 19.90 19.50 10,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
7.15 7.15 6.96 4,007,000 0 0 0
SCS
63.6
63.6
64.06 64.06 63.48 28,700 0 0 0
SCY
13.8
13.8
14.43 14.43 13.75 1,000 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
SD3
5.2
5.2
5 5.20 5 37,000 0 0 0
SD5
7.0
7.0
6.95 6.95 6.77 29,300 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 74,300 0 0 0
SD9
8.3
8.3
8.60 8.60 8.30 15,300 0 0 0
SDA
6.5
6.5
6.50 6.70 6.40 27,400 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 2 1.90 12,900 0 0 0
SDG
16.5
16.5
16.50 16.50 16.50 1,000 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
26.1
26.1
26.05 26.05 26.05 0 0 0 0
SDP
1.1
1.1
1 1.10 1 25,900 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
29.1
29.1
29.03 29.12 29.03 400 0 0 0
SDY
1
1
1 1 1 3,300 0 0 0
SEA
27.3
27.3
27.60 27.60 27.30 1,000 0 0 0
SEB
43.8
43.8
43.71 43.81 43.81 200 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 3,500 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.9
21.9
21.83 22.11 21.83 2,400 0 0 0
SFG
8.3
8.3
8.29 8.58 8.31 8,300 0 0 0
SFI
29.8
29.8
30.04 30.04 29.85 2,900 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12.18 12.36 11.82 14,800 0 0 0
SGC
73.6
73.6
73.56 73.56 73.56 0 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.4
15.4
15.40 15.40 15.40 2,100 0 0 0
SGN
66.1
66.1
66.07 66.07 65.98 3,500 0 0 0
SGP
16.6
16.6
17.10 17.40 16.60 51,700 0 0 0
SGR
19.6
19.6
19.60 19.60 19.35 19,900 0 0 0
SGS
16.6
16.6
16.70 16.70 14.60 5,900 0 0 0
SGT
11.9
11.9
11.80 11.85 11.30 21,400 0 0 0
SHA
4.7
4.7
4.65 4.65 4.60 4,400 0 0 0
SHB
11.8
11.8
11.59 11.92 11.35 64,609,000 0 0 0
SHE
8.7
8.7
8.70 8.70 8.40 3,100 0 0 0
SHG
4.6
4.6
4 4.60 4 151,200 0 0 0
SHI
13.7
13.7
13.70 13.70 13.55 2,586,400 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 400 0 0 0
SHP
30.1
30.1
30.07 30.07 30.07 4,200 0 0 0
SHS
18.4
18.4
18.60 18.70 18.20 20,694,700 0 0 0
SID
12.7
12.7
12.60 12.70 12.60 300 0 0 0
SIV
31.5
31.5
31.51 31.51 31.51 0 0 0 0
SJ1
12.2
12.2
12.21 12.31 11.25 2,000 0 0 0
SJD
15.0
15.0
14.90 15 14.85 53,300 0 0 0
SJE
20.7
20.7
21 21.80 20.70 7,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SJM
6.2
6.2
5.70 6.20 4.90 24,900 0 0 0
SJS
68
68
68 68.60 67.50 184,000 0 0 0
SKG
13.1
13.1
13.46 13.46 13.04 492,700 0 0 0
SKH
28.1
28.1
28 28.10 28 5,100 0 0 0
SKN
9.0
9.0
8.14 9.00 9.00 1,100 0 0 0
SKV
46.1
46.1
46.58 46.58 46.11 6,500 0 0 0
SLS
144.1
144.1
146.50 147 144.10 24,613 0 0 0
SMA
8.2
8.2
8.75 8.90 8.15 200 0 0 0
SMB
33.7
33.7
33.67 33.86 33.31 6,600 0 0 0
SMC
10.1
10.1
10.30 10.35 10.10 393,000 0 0 0
SMN
12.3
12.3
12.07 12.26 11.98 5,400 0 0 0
SMT
5.5
5.5
5.60 5.60 5.50 8,800 0 0 0
SNZ
28.3
28.3
28 28.30 27.60 3,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SPC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3.10 3.10 3 33,900 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 338,579 0 0 0
SRB
2
2
2.10 2.10 2 1,100 0 0 0
SRC
26.3
26.3
26.34 26.34 26.34 0 0 0 0
SRF
7.9
7.9
7.80 8.09 7.90 11,800 0 0 0
SRT
6.3
6.3
6.30 6.30 6.30 1,300 0 0 0
SSB
20.7
20.7
20.85 20.85 20.54 1,200,600 0 0 0
SSC
27.2
27.2
28.40 28.40 27.03 1,300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.0
10.0
9.98 9.98 9.98 1,300 0 0 0
SSH
64.3
64.3
63.90 64.40 63.90 60,200 0 0 0
SSI
33.9
33.9
33.90 34 33.35 25,258,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.3
1.3
1.60 1.60 1.30 282,400 0 0 0
ST8
23
23
23.20 24.80 21.60 4,135,500 0 0 0
STB
29.9
29.9
29.50 30.15 29.10 41,145,100 0 0 0
STC
19.2
19.2
19.21 19.21 19.21 0 0 0 0
STG
48.6
48.6
52.20 52.20 48.55 300 0 0 0
STH
12.5
12.5
13.90 13.90 12.50 1,100 0 0 0
STK
25.9
25.9
25.70 25.90 25.35 41,600 0 0 0
STP
7.1
7.1
7.19 7.19 7.10 29,000 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.70 8,600 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.9
28.9
28.25 28.92 26.27 12,200 0 0 0
SVD
2.5
2.5
2.51 2.51 2.45 14,300 0 0 0
SVG
4.3
4.3
4.30 4.30 4.30 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.4
56.4
57.59 57.59 56.44 100 0 0 0
SVN
4.1
4.1
3.90 4.10 3.60 600 0 0 0
SVT
9.5
9.5
9.52 9.52 9.52 1,400 0 0 0
SWC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SZB
30.2
30.2
30.19 30.19 30.19 1,000 0 0 0
SZC
34.2
34.2
34.65 35.09 34.07 996,500 0 0 0
SZE
13.9
13.9
13.90 13.90 13.90 15 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
37.9
37.9
38.30 38.30 37.85 7,000 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
10.40 10.40 10.40 24,100 0 0 0
TAL
21.4
21.4
22.21 22.21 21.28 213,092 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
36.2
36.2
36.25 36.49 36.25 600 0 0 0
TBD
59.8
59.8
59.80 59.80 59.80 100 0 0 0
TBH
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TBR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.6
8.6
8.55 8.65 8.26 167,000 0 0 0
TCB
16.8
16.8
16.56 16.83 16.27 10,186,600 0 0 0
TCD
6.4
6.4
6.60 6.60 6.31 2,349,600 0 0 0
TCH
12.8
12.8
13 13.05 12.60 11,281,700 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.0
36.0
35.72 35.95 35.62 14,100 0 0 0
TCM
36.9
36.9
36.95 36.95 36.45 373,800 0 0 0
TCO
9.0
9.0
9.08 9.08 9 21,900 0 0 0
TCR
3.3
3.3
3.33 3.33 3.33 0 0 0 0
TCT
22.2
22.2
22.40 22.40 22.20 2,100 0 0 0
TCW
25.7
25.7
25.78 25.87 25.68 1,800 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.8
9.8
9.90 9.90 9.70 357,300 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.78 3.78 3.70 69,700 0 0 0
TDH
4.5
4.5
4.50 4.50 4.40 243,900 0 0 0
TDM
40
40
40 40 40 10,200 0 0 0
TDN
9.0
9.0
9.09 9.09 9.00 37,500 0 0 0
TDP
25.2
25.2
25.40 25.40 25.14 68,000 0 0 0
TDS
7.2
7.2
7.19 7.19 7.19 3 0 0 0
TDT
7.1
7.1
7.20 7.20 7 138,100 0 0 0
TDW
43.9
43.9
45.66 45.66 43.85 100 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 1,200 0 0 0
TEG
9.8
9.8
9.79 9.80 9.53 63,800 0 0 0
TEL
12.8
12.8
12.80 12.80 12.80 500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.4
7.4
7.30 7.40 7.10 12,600 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 500 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11.7
11.7
10.80 11.70 11.70 600 0 0 0
THD
35.4
35.4
35.50 35.50 35.30 3,500 0 0 0
THG
33.5
33.5
34.00 34.04 33.49 27,000 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.1
12.1
12.22 12.22 12.04 11,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.1
9.1
9.01 9.11 9.01 3,500 0 0 0
TID
22.0
22.0
21.80 22.29 21.80 3,900 0 0 0
TIE
4.5
4.5
5 5 4.50 200 0 0 0
TIG
11.8
11.8
12.30 12.30 11.60 2,298,347 0 0 0
TIN
10.8
10.8
10.62 10.81 10.62 22,600 0 0 0
TIP
22.3
22.3
23.56 23.56 22.28 630,700 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 49,000 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 0 0 0 0
TJC
13.8
13.8
12.60 13.83 13.83 3,500 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
13.3
13.3
15.50 15.50 13.30 1,070,685 0 0 0
TKU
11.9
11.9
12 12 11.60 1,100 0 0 0
TL4
7
7
7 7.70 7 1,900 0 0 0
TLD
5.2
5.2
5.27 5.29 5.23 194,500 0 0 0
TLG
47.5
47.5
47.98 47.98 46.95 74,300 0 0 0
TLH
8.0
8.0
8.11 8.13 8 934,400 0 0 0
TLI
8
8
8 8 8 500 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
40.5
40.5
40.70 40.80 40.22 3,700 0 0 0
TMC
8.5
8.5
8.61 8.61 8.52 100 0 0 0
TMP
66.3
66.3
65.64 66.68 65.64 9,200 0 0 0
TMS
45.5
45.5
44.55 45.54 42.57 1,500 0 0 0
TMT
15.3
15.3
14.75 15.25 14.75 800 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
10.2
10.2
10.37 10.37 10.18 100 0 0 0
TN1
13.3
13.3
13.37 13.37 13.29 100 0 0 0
TNA
5.6
5.6
5.63 5.66 5.55 27,500 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
17.6
17.6
17.88 17.88 17.52 2,347,800 0 0 0
TNH
18.0
18.0
18.28 18.33 17.95 251,200 0 0 0
TNI
2.7
2.7
2.73 2.73 2.65 71,700 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNS
2.9
2.9
2.80 2.90 2.80 89,700 0 0 0
TNT
4.5
4.5
4.56 4.56 4.45 316,400 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TOP
1.3
1.3
1.30 1.40 1.30 116,400 0 0 0
TOS
34.0
34.0
34.49 34.49 33.51 15,200 0 0 0
TOT
15.7
15.7
15.90 15.99 15.12 1,000 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
18.1
18.1
18.00 18.29 17.66 18,899,600 0 0 0
TPC
5.9
5.9
5.89 5.89 5.89 0 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 9.10 100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
82.8
82.8
81.36 82.88 81.45 9,300 0 0 0
TRC
30.2
30.2
30.15 31.60 30.15 4,300 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 11,700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.4
42.4
43.54 43.54 42.45 4,100 0 0 0
TSC
3.7
3.7
3.77 3.77 3.66 1,521,600 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TTA
7.9
7.9
7.95 7.96 7.80 309,600 0 0 0
TTC
11.9
11.9
12.20 12.20 11.92 400 0 0 0
TTD
80.5
80.5
80.51 80.51 80.51 0 0 0 0
TTE
12.5
12.5
11.65 12.45 12.45 500 0 0 0
TTF
4.5
4.5
4.40 4.55 4.28 3,443,800 0 0 0
TTG
8.4
8.4
9.30 9.50 8.40 10,300 0 0 0
TTH
3.5
3.5
3.70 3.70 3.50 465,100 0 0 0
TTL
9.3
9.3
8.60 9.50 8.50 18,400 0 0 0
TTN
7.6
7.6
7.59 7.59 7.59 20,600 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
35.1
35.1
32 35.10 31.90 600 0 0 0
TUG
13.7
13.7
13.73 13.73 13.73 100 0 0 0
TV1
18.4
18.4
18.40 18.89 17.81 27,724 0 0 0
TV2
37
37
37.60 37.60 36.70 226,700 0 0 0
TV3
10.9
10.9
10.90 10.90 10.70 23,300 0 0 0
TV4
12.8
12.8
12.90 12.90 12.80 4,400 0 0 0
TV6
3.6
3.6
3.50 3.60 3.30 36,200 0 0 0
TVA
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TVB
5.4
5.4
5.44 5.45 5.35 233,500 0 0 0
TVC
6
6
6.20 6.20 5.90 664,000 0 0 0
TVD
13.8
13.8
13.86 13.86 13.39 105,600 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.30 6.30 6.20 97,701 0 0 0
TVS
19.4
19.4
19.41 19.41 19 41,900 0 0 0
TVT
15.3
15.3
15.58 15.58 15.35 2,700 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.3
4.3
4.50 4.50 4.10 5,700 0 0 0
TYA
9.9
9.9
9.86 9.96 9.86 45,900 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
9.4
9.4
9.30 9.40 9.10 13,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
34
34
34 34 33.90 4,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.60 7.60 7.30 13,100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 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 0.50 59,100 0 0 0
V12
11.2
11.2
11.22 11.22 11.22 0 0 0 0
V21
6.1
6.1
6.10 6.30 6 33,000 0 0 0
VAB
7.1
7.1
7.30 7.30 7.10 482,556 0 0 0
VAF
11.8
11.8
11.78 11.82 11.78 1,600 0 0 0
VAV
36.4
36.4
36.42 36.42 36.42 300 0 0 0
VBB
10.6
10.6
10.70 11 10.50 15,327 0 0 0
VBC
16.8
16.8
16.80 16.80 16.80 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
10.1
10.1
10.30 10.30 9.90 406,800 0 0 0
VC3
23.2
23.2
23.39 23.66 22.68 479,600 0 0 0
VC6
11.3
11.3
10.48 11.28 11.28 200 0 0 0
VC7
13.3
13.3
14.40 14.40 13.10 1,204,200 0 0 0
VC9
5.6
5.6
5.30 5.60 5.60 1,200 0 0 0
VCA
8.8
8.8
8.81 8.81 8.79 2,700 0 0 0
VCB
88.7
88.7
89.30 89.50 87.40 1,909,500 0 0 0
VCC
12.1
12.1
11.51 12.58 11.61 5,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.9
194.9
194.90 194.90 194.90 0 0 0 0
VCG
21.1
21.1
21.74 21.74 20.98 10,249,900 0 0 0
VCI
32.0
32.0
32.29 32.44 31.83 4,644,400 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 200 0 0 0
VCP
22.6
22.6
22.60 22.60 22.60 1,200 0 0 0
VCR
23.8
23.8
24 24 23.80 4,000 0 0 0
VCS
54.6
54.6
55.15 55.15 53.88 58,435 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 11 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
15.6
15.6
15.57 15.57 15.57 100 0 0 0
VDP
32.9
32.9
32.92 32.92 32.92 0 0 0 0
VDS
15.2
15.2
15.52 15.56 15.07 612,100 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.30 4.40 4.30 8,500 0 0 0
VE9
2
2
2.10 2.10 1.90 13,600 0 0 0
VEA
35.8
35.8
35.40 35.80 35.20 1,214,200 0 0 0
VEC
8.4
8.4
9.70 9.70 8.40 300 0 0 0
VEF
112.2
112.2
112.70 112.70 111.10 5,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.6
30.6
30.56 30.56 29.56 7,700 0 0 0
VFC
58.0
58.0
58.01 58.01 58.01 0 0 0 0
VFG
34.0
34.0
34.34 34.34 33.96 200 0 0 0
VFR
12
12
11.50 12 11.50 200 0 0 0
VGC
51.6
51.6
52.70 52.70 51.30 763,400 0 0 0
VGG
33.1
33.1
33.15 33.15 32.68 1,900 0 0 0
VGI
26
26
26.50 26.50 25.90 893,901 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
29.1
29.1
29.07 29.07 29.07 0 0 0 0
VGR
34.1
34.1
34.13 34.13 33.96 1,800 0 0 0
VGS
20.6
20.6
21.05 21.14 20.57 867,200 0 0 0
VGT
11.6
11.6
11.68 11.68 11.48 490,439 0 0 0
VGV
28.7
28.7
28.70 28.70 28.70 2,000 0 0 0
VHC
63.4
63.4
62.76 64.70 62.86 776,000 0 0 0
VHD
13.1
13.1
14.60 14.60 11 6,200 0 0 0
VHE
3
3
3 3 2.80 217,000 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 1,293,300 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
14
14
13.70 14 14 100 0 0 0
VHM
41.3
41.3
42 42 40.90 8,327,100 0 0 0
VIB
17.0
17.0
17.06 17.10 16.78 9,658,800 0 0 0
VIC
43
43
43.65 43.65 42.70 2,966,600 0 0 0
VID
4.8
4.8
4.97 4.97 4.76 9,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.8
15.8
15.82 15.82 15.82 100 0 0 0
VIG
7.6
7.6
7.70 7.70 7.50 442,700 0 0 0
VIH
7.1
7.1
7.13 7.13 7.13 0 0 0 0
VIM
19.8
19.8
19.75 19.75 19.75 200 0 0 0
VIN
20.1
20.1
17.45 20.15 17.45 700 0 0 0
VIP
10.7
10.7
10.83 10.83 10.55 183,700 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
14.2
14.2
14.43 14.55 14.14 36,632,100 0 0 0
VJC
105.3
105.3
105.80 105.80 103.90 659,300 0 0 0
VLA
18.5
18.5
18.80 18.80 18.50 100 0 0 0
VLB
35.1
35.1
35.65 35.75 34.77 55,300 0 0 0
VLC
15.7
15.7
15.80 15.80 15.40 78,600 0 0 0
VLF
1.1
1.1
1.10 1.10 1 10,700 0 0 0
VLG
3.8
3.8
3.90 3.90 3.80 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
7.5
7.5
7.55 7.64 7.55 17,500 0 0 0
VMD
17.0
17.0
16.95 16.95 16.90 16,300 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 3,100 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 500 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.6
11.6
11.24 11.59 11.59 100 0 0 0
VNB
8.9
8.9
9 9 8.80 70,800 0 0 0
VNC
51.0
51.0
51.02 51.02 51.02 0 0 0 0
VND
18.5
18.5
18.65 18.69 18.27 20,644,300 0 0 0
VNE
6.5
6.5
6.65 6.67 6.47 941,200 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 4,300 0 0 0
VNG
9.1
9.1
9.30 9.44 9.05 1,500 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 57,600 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.35 13.35 13.26 1,500 0 0 0
VNM
66.3
66.3
67.03 67.03 66.14 3,283,000 0 0 0
VNP
12
12
11.90 12 11.90 1,400 0 0 0
VNR
22.4
22.4
22.59 22.78 22.20 14,500 0 0 0
VNS
12.1
12.1
12.18 12.18 11.69 22,300 0 0 0
VNT
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.6
5.6
5.50 5.60 5.50 5,900 0 0 0
VNZ
618.2
618.2
618.10 618.20 618.10 480 0 0 0
VOC
19.6
19.6
19.83 20.12 19.55 13,600 0 0 0
VOS
11.3
11.3
11.55 11.70 10.95 2,446,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.7
18.7
18.66 18.75 18.33 25,020,500 0 0 0
VPD
22.7
22.7
22.51 22.93 22.60 19,900 0 0 0
VPG
16.6
16.6
17.29 17.29 16.33 2,060,600 0 0 0
VPH
8.2
8.2
8.37 8.37 8.05 308,700 0 0 0
VPI
45.8
45.8
45.83 45.83 45.75 1,005,300 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
10.0
10.0
9.59 10.07 9.88 5,200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.9
12.9
12.86 12.86 12.86 0 0 0 0
VRC
8.0
8.0
7.94 8.07 7.94 16,300 0 0 0
VRE
23.1
23.1
23.30 23.30 22.90 5,984,400 0 0 0
VRG
28.5
28.5
24.82 29.43 26.15 207,700 0 0 0
VSA
20.4
20.4
20.42 20.42 20.42 100 0 0 0
VSC
18.4
18.4
19.13 19.13 18.37 3,582,200 0 0 0
VSE
6.3
6.3
6.50 6.50 6.30 4,100 0 0 0
VSF
38.5
38.5
40 40 38.50 3,800 0 0 0
VSG
2.1
2.1
1.90 2.10 2.10 100 0 0 0
VSH
46.9
46.9
46.90 46.95 45.60 1,000 0 0 0
VSI
16.9
16.9
16.82 17.01 16.82 4,800 0 0 0
VSM
16.1
16.1
14.75 16.15 16.15 100 0 0 0
VSN
20.9
20.9
19.42 20.87 19.42 500 0 0 0
VST
2.9
2.9
2.70 2.90 2.60 83,200 0 0 0
VTA
3.9
3.9
3.90 3.90 3.70 1,800 0 0 0
VTB
11.5
11.5
11.65 11.65 11.15 600 0 0 0
VTC
8.4
8.4
8.39 8.39 8.39 2,213 0 0 0
VTD
7.7
7.7
7.50 7.70 7.40 161,201 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9
9
10.90 10.90 9 700 0 0 0
VTH
8.8
8.8
9.70 9.70 8.80 1,300 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.5
3.5
3.60 3.60 3.30 1,100 0 0 0
VTK
38.0
38.0
38.37 38.37 37.19 27,705 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.98 8.98 8.93 165,100 0 0 0
VTP
57.4
57.4
59.20 59.20 56.50 1,406,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.7
21.7
22.20 22.20 21.30 41,222 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 17,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 185,700 0 0 0
VUA
22
22
22.20 22.70 21.80 6,300 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 0 0 0 0
VWS
17.7
17.7
18.15 18.15 17.67 100 0 0 0
VXB
15.9
15.9
13.90 15.90 13.90 200 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
172.1
172.1
172.13 172.13 172.13 0 0 0 0
WSB
46.9
46.9
45.20 46.90 45.39 1,900 0 0 0
WSS
6.2
6.2
6.20 6.30 6.10 37,100 0 0 0
X20
9.3
9.3
10.30 10.30 9.30 400 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
18
18
18 18 18 700 0 0 0
XHC
22
22
22.60 22.60 22 100 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
6.77 7.03 6.77 7,300 0 0 0
XMD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 0 0 0 0
XPH
5.1
5.1
5.10 5.10 5.10 29,400 0 0 0
YBM
8.4
8.4
8.31 8.45 8.40 17,300 0 0 0
YEG
10.8
10.8
11.20 11.20 10.75 1,390,900 0 0 0
^BB
240.1
240.1
243.01 243.83 237.75 1,180,381 0 0 0
^BDS
884.0
884.0
898.13 898.39 875.41 7,296,669 0 0 0
^BH
1,121.7
1,121.7
1,125.98 1,131.48 1,109.28 358,512 0 0 0
^BL
2,192.1
2,192.1
2,219.06 2,230.45 2,180.90 4,648,632 0 0 0
^CAOSU
254.5
254.5
256.61 259.50 250.48 1,555,907 0 0 0
^CBTS
1,772.8
1,772.8
1,775.32 1,814.66 1,758.27 1,027,876 0 0 0
^CK
1,352.8
1,352.8
1,359.88 1,368.79 1,333.86 14,194,750 0 0 0
^CNTT
3,924.8
3,924.8
3,949.29 3,970.25 3,887.18 2,202,604 0 0 0
^CSSK
1,913.7
1,913.7
1,921.01 1,930.09 1,899.85 119,601 0 0 0
^DAUKHI
625.4
625.4
631.79 634.09 622.85 2,419,452 0 0 0
^DNP
773.3
773.3
780.83 787.23 751.02 7,789,666 0 0 0
^DUOCPHAM
3,273.6
3,273.6
3,299.16 3,306.80 3,257.36 932,449 0 0 0
^DVLTAUGT
115
115
116.68 117.56 113.38 47,292 0 0 0
^DVTVHT
827.0
827.0
839.83 840.91 821.90 188,515 0 0 0
^GELEX
1,069.9
1,069.9
1,093.24 1,094.74 1,063.17 12,325,303 0 0 0
^GIAODUC
898.2
898.2
924.64 927.37 885.52 68,194 0 0 0
^HASTC
230.3
230.3
232.71 232.69 229.20 98,715,754 0 0 0
^HK
655.2
655.2
659.96 660.85 646 282,760 0 0 0
^KK
681.5
681.5
687.49 693 677.28 3,937,712 0 0 0
^LARGECAP
1,897.4
1,897.4
1,905.84 1,920.22 1,869.99 7,540,152 0 0 0
^LOUIS
356.1
356.1
353.95 359.20 348.22 439,890 0 0 0
^MIDCAP
794.7
794.7
801.12 808.19 782.56 15,572,923 0 0 0
^NANGLUONG
1,028.1
1,028.1
1,032.79 1,041.33 1,019.72 2,280,455 0 0 0
^NH
1,600.7
1,600.7
1,596.11 1,617.87 1,565.23 14,206,771 0 0 0
^NHUA
1,057.5
1,057.5
1,056.81 1,075.80 1,038.62 785,119 0 0 0
^NLN
91.5
91.5
92.86 93.35 90.61 6,560,195 0 0 0
^PHANBON
2,702.6
2,702.6
2,749.70 2,756.12 2,681.39 2,571,934 0 0 0
^SMALLCAP
823.2
823.2
836.73 839.62 818.91 2,000,227 0 0 0
^SPCS
639.4
639.4
647.23 648.36 621.75 893,585 0 0 0
^SXHGD
605.6
605.6
610.60 613.53 597.91 766,259 0 0 0
^SXNHC
1,504.8
1,504.8
1,544.26 1,547.12 1,494.36 2,887,417 0 0 0
^SXPT
1,322.9
1,322.9
1,339.54 1,343.08 1,311.62 845,140 0 0 0
^SXTBMM
185.5
185.5
186.89 187.14 182.73 320,974 0 0 0
^TBD
1,109.5
1,109.5
1,138.36 1,139.96 1,103.92 14,815,299 0 0 0
^TCK
169.7
169.7
173.41 173.49 167.48 720,347 0 0 0
^THEP
2,557.6
2,557.6
2,591.23 2,592.44 2,545.58 25,832,024 0 0 0
^TI
872.2
872.2
881.30 884.99 868.70 1,624,679 0 0 0
^TPDU
1,891.0
1,891.0
1,911.20 1,913.55 1,882.06 2,351,725 0 0 0
^UPCOM
86.9
86.9
87.56 87.67 86.76 49,237,434 0 0 0
^VLXD
3,167.6
3,167.6
3,208.60 3,210.36 3,151.76 23,961,267 0 0 0
^VN30
1,163.7
1,163.7
1,156.94 1,167.94 1,149.61 372,894,400 0 0 0
^VNINDEX
1,154.7
1,154.7
1,154.91 1,161.91 1,146.75 1,038,665,399 0 0 0
^VTKB
617.4
617.4
622.65 625.36 604.13 1,012,845 0 0 0
^XD
958.7
958.7
972.88 975.05 951.13 3,387,387 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |