DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/01/2024

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 19/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.2
32.2
32.18 32.18 32.18 100 0 0 0
AAA
9.5
9.5
9.57 9.57 9.48 1,902,700 0 0 0
AAH
20.5
20.5
20 20.50 20 1,037,700 0 0 0
AAM
9
9
9 9.01 9 6,400 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 439,911 0 0 0
AAT
5.5
5.5
5.46 5.55 5.48 239,000 0 0 0
AAV
4
4
4.10 4.20 3.80 270,884 0 0 0
ABB
8.3
8.3
8.30 8.30 8.10 2,654,475 0 0 0
ABC
12.8
12.8
13.70 13.70 12.27 12,400 0 0 0
ABI
24.3
24.3
24.37 24.46 24.17 29,200 0 0 0
ABR
11.9
11.9
11.59 11.95 11.64 1,100 0 0 0
ABS
6.1
6.1
5.98 6.14 6.01 617,500 0 0 0
ABT
32.4
32.4
32.40 32.49 32.40 11,100 0 0 0
ABW
10.1
10.1
10.10 10.20 9.90 179,200 0 0 0
ACB
21.8
21.8
21.50 21.80 21.55 12,771,300 0 0 0
ACC
12
12
12.10 12.10 11.90 24,000 0 0 0
ACE
34.3
34.3
34.43 34.52 33.40 36,500 0 0 0
ACL
11.9
11.9
11.95 12 11.80 36,300 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 663,488 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
66.5
66.5
65.10 66.60 65.20 163,000 0 0 0
ADC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
ADG
21.0
21.0
20.95 20.95 20.90 2,700 0 0 0
ADS
11.9
11.9
11.86 11.95 11.86 255,400 0 0 0
AFX
9.3
9.3
8.70 9.60 8.60 355,900 0 0 0
AGF
2.4
2.4
2.70 2.70 2.40 1,200 0 0 0
AGG
20.2
20.2
20.40 20.44 20.04 430,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
16.5
16.5
16.50 16.80 16.40 991,100 0 0 0
AGX
36.8
36.8
36.65 36.84 36.84 100 0 0 0
AIC
15.4
15.4
15 15.80 15 16,600 0 0 0
ALT
14
14
14 14 14 11 0 0 0
ALV
4
4
4 4.10 4 15,200 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.4
8.4
8.40 8.40 8 2,300 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.9
9.9
9.72 10.01 9.62 142,501 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 308,654 0 0 0
ANT
9.7
9.7
9.70 9.70 9.70 216 0 0 0
ANV
30.4
30.4
30.45 30.85 30.35 921,800 0 0 0
APF
46.2
46.2
46.14 47.76 46.14 56,600 0 0 0
APG
12.8
12.8
12.75 12.80 12.70 393,700 0 0 0
APH
7.6
7.6
7.57 7.65 7.55 310,800 0 0 0
API
5.5
5.5
5.40 5.60 5.40 242,611 0 0 0
APP
4.5
4.5
4.40 4.50 4.40 400 0 0 0
APS
6.5
6.5
6.70 6.70 6.40 386,267 0 0 0
APT
2.4
2.4
2.10 2.40 2.40 1,000 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
20
20
19.91 20 19.91 9,900 0 0 0
ASM
9.6
9.6
9.64 9.77 9.59 1,651,700 0 0 0
ASP
5.0
5.0
5.10 5.10 5 38,000 0 0 0
AST
55.8
55.8
55.79 56.37 55.59 35,400 0 0 0
ATA
1
1
1 1.10 0.90 24,400 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 2,400 0 0 0
ATG
2.4
2.4
2.30 2.40 2.40 10,000 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
58
58
58.40 58.40 58 1,033 0 0 0
BAB
12.5
12.5
12.50 12.50 12.30 11,400 0 0 0
BAF
18.4
18.4
18.46 18.53 18.25 2,091,300 0 0 0
BAL
6.9
6.9
7.90 7.90 6.80 3,202 0 0 0
BAX
41.5
41.5
41.48 41.58 40.69 1,700 0 0 0
BBC
49.0
49.0
49.01 49.01 49.01 300 0 0 0
BBM
11.8
11.8
13.85 15.87 11.83 200 0 0 0
BBS
9.5
9.5
9.64 9.64 9.55 1,100 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 200 0 0 0
BCA
6.1
6.1
6 6.10 5.90 51,212 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.70 9.70 9.60 118,684 0 0 0
BCE
5.7
5.7
5.65 5.89 5.65 36,300 0 0 0
BCF
30.2
30.2
30.23 30.23 30.23 0 0 0 0
BCG
7.5
7.5
7.51 7.63 7.50 2,753,200 0 0 0
BCM
61.2
61.2
60.30 61.20 60.30 666,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
6.7
6.7
6.80 6.89 6.70 899,924 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
26.7
26.7
26.82 27.29 26.54 4,500 0 0 0
BDT
13.3
13.3
13.26 13.35 13.16 12,900 0 0 0
BDW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
BED
30.8
30.8
28.00 30.80 30.80 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.8
24.8
24.67 25.09 24.48 108,100 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.7
14.7
14.74 14.74 14.74 3,000 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 1,200 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19.5
19.5
19.50 19.50 19.50 129 0 0 0
BHN
38.4
38.4
37.62 38.38 37.47 2,300 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 0 0 0 0
BIC
25.8
25.8
25.66 25.85 25.28 143,900 0 0 0
BID
49.9
49.9
47.50 49.85 47.20 2,954,000 0 0 0
BIG
8.7
8.7
8.70 9 8.60 115,800 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.2
4.2
4.23 4.23 4.10 71,700 0 0 0
BLI
11.1
11.1
11 11.10 10.60 8,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.0
30.0
30.01 30.01 30.01 100 0 0 0
BMC
18.0
18.0
17.05 18.22 16.96 254,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.1
8.1
8 8.10 8 7,400 0 0 0
BMG
20.6
20.6
20.58 20.58 20.58 1,500 0 0 0
BMI
21.6
21.6
21.39 21.83 21.39 529,700 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
102.5
102.5
103.32 103.32 101.71 94,200 0 0 0
BMS
9.6
9.6
9.82 9.91 9.64 172,300 0 0 0
BMV
10.7
10.7
12 12 10.70 6,800 0 0 0
BNA
11.9
11.9
12 12.10 11.70 105,766 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3.10 3.10 2.90 500,200 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 0 0 0 0
BRC
11.9
11.9
11.79 11.93 11.70 11,000 0 0 0
BRR
18.8
18.8
19.55 19.55 16.08 9,900 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
19
19
19 19 19 900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
12
12
12 12 12 100 0 0 0
BSH
20
20
20 20 20 32,700 0 0 0
BSI
46.5
46.5
47.55 48.09 46.18 1,303,700 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
18.3
18.3
17.63 18.28 18.28 200 0 0 0
BSR
18.7
18.7
18.50 18.80 18.50 5,228,233 0 0 0
BST
17.4
17.4
16.20 17.40 16.90 1,000 0 0 0
BT1
14.7
14.7
14.68 14.68 14.68 100 0 0 0
BTD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 600 0 0 0
BTP
14.1
14.1
14.19 14.19 14.10 57,500 0 0 0
BTS
5.4
5.4
5.50 5.50 5.40 24,500 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 1 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.2
10.2
10 10.27 10 821,748 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 43,100 0 0 0
BVH
41.3
41.3
41.15 41.45 41.15 250,000 0 0 0
BVL
10.4
10.4
10.38 10.38 10.38 414 0 0 0
BVN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BVS
25.7
25.7
25.90 26.20 25.60 160,900 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.1
36.1
36.10 36.23 36.05 109,600 0 0 0
BWS
29.8
29.8
29.85 29.85 29.85 100 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 5,700 0 0 0
C21
13.5
13.5
14.30 14.30 13.50 1,300 0 0 0
C32
17
17
17.05 17.10 17 11,000 0 0 0
C47
6.8
6.8
6.80 7 6.77 79,400 0 0 0
C4G
11.7
11.7
11.70 11.80 11.60 711,029 0 0 0
C69
6.9
6.9
7 7.10 6.90 277,724 0 0 0
C92
3
3
3 3 2.90 3,400 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 17 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 6,703 0 0 0
CAG
7.0
7.0
6.97 6.97 6.87 17,500 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.6
49.6
49.63 49.94 49.56 14,600 0 0 0
CAR
22
22
21.60 22.30 21.60 7,100 0 0 0
CAT
15.1
15.1
14.92 15.30 15.11 19,100 0 0 0
CAV
66.2
66.2
66.00 66.76 66.00 10,200 0 0 0
CBI
7.3
7.3
7 7.30 7.10 200 0 0 0
CBS
28.5
28.5
28.50 28.90 28.30 3,600 0 0 0
CC1
14.9
14.9
14.60 14.90 14.60 18,200 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
13.0
13.0
12.80 13.47 12.52 136,500 0 0 0
CCI
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CCL
7.2
7.2
7.20 7.25 7.16 99,700 0 0 0
CCM
28.9
28.9
28.88 28.88 28.88 0 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
10.9
10.9
10.82 10.91 10.24 3,200 0 0 0
CCT
6
6
6 6 6 200 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.4
20.4
20.35 20.55 20.20 558,800 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
25.9
25.9
25.86 25.86 25.86 2,400 0 0 0
CDO
1
1
1 1 0.90 18,600 0 0 0
CDP
10.8
10.8
10.73 10.83 10.73 6,300 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.6
5.6
5.60 5.80 5.60 145,700 0 0 0
CEO
20.8
20.8
21.24 21.24 20.67 5,681,085 0 0 0
CET
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CFV
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CGV
2.9
2.9
2.70 2.90 2.70 59,800 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.6
24.6
24.69 24.78 24.64 34,100 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
11
11
11.30 11.50 10.90 7,700 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 100 0 0 0
CIG
6.1
6.1
6.06 6.15 6 104,200 0 0 0
CII
17.4
17.4
17.49 17.83 17.40 10,329,900 0 0 0
CIP
2.7
2.7
2.60 2.70 2.70 100 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
21
20.95 21.15 20.55 37,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
35.6
35.6
35.47 35.65 35.47 16,800 0 0 0
CLH
24.4
24.4
24.24 24.43 24.06 5,100 0 0 0
CLL
37.2
37.2
36.46 37.26 36.65 28,900 0 0 0
CLM
57.7
57.7
61.09 61.09 57.72 100 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.9
13.9
13.95 13.95 13.66 41,510 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
17.5
17.5
17.69 17.69 17.50 1,300 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 3,800 0 0 0
CMG
40
40
39.60 40.30 37.40 419,100 0 0 0
CMI
1.3
1.3
1.30 1.30 1.20 3,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.50 6.50 149 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.3
18.3
18.90 18.90 18.20 117,500 0 0 0
CMT
22.4
22.4
22.40 22.40 22.40 100 0 0 0
CMV
9.0
9.0
8.51 8.98 8.61 1,300 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CMX
8.5
8.5
8.51 8.54 8.48 242,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
29.30 29.30 28.70 2,100 0 0 0
CNG
28.1
28.1
28.30 28.50 28 92,000 0 0 0
CNT
16.9
16.9
17.31 17.39 16.91 24,305 0 0 0
COM
33.5
33.5
33.16 33.54 33.49 1,900 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 0 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
2.9
2.9
2.80 3 2.70 4,000 0 0 0
CQN
27.0
27.0
27.01 27.01 27.01 100 0 0 0
CQT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CRC
6.3
6.3
6.40 6.48 6.31 43,200 0 0 0
CRE
8.4
8.4
8.36 8.47 8.35 183,200 0 0 0
CSC
23.4
23.4
23.75 23.75 23.33 21,953 0 0 0
CSI
29.5
29.5
30.10 30.20 29 38,300 0 0 0
CSM
11.7
11.7
11.72 11.81 11.67 7,500 0 0 0
CST
16.2
16.2
16.18 16.27 16.09 34,200 0 0 0
CSV
18.0
18.0
17.67 18.00 17.67 811,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.6
18.6
17.18 18.64 17.82 300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69
69
69 69.90 68.20 1,030,100 0 0 0
CTF
31.3
31.3
31.45 31.50 31.15 718,700 0 0 0
CTG
32.6
32.6
31.50 32.60 31.45 14,108,300 0 0 0
CTI
15.3
15.3
15.05 15.45 15.05 358,900 0 0 0
CTP
4.2
4.2
4.40 4.40 4.20 132,000 0 0 0
CTR
91.9
91.9
90.40 93.50 90.40 394,000 0 0 0
CTS
28.4
28.4
28.60 29.10 28.35 1,163,300 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 3.40 3.30 110,863 0 0 0
CVT
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CX8
7.8
7.8
8.30 8.30 7.80 800 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
12.90 13.10 13.10 100 0 0 0
D17
38.6
38.6
38.62 38.62 38.62 100 0 0 0
D2D
26.0
26.0
25.90 25.95 25.85 20,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.30 18.50 18.21 2,100 0 0 0
DAE
12.8
12.8
12.80 12.89 12.80 3,100 0 0 0
DAG
3.2
3.2
3.20 3.22 3.15 109,900 0 0 0
DAH
4.4
4.4
4.32 4.39 4.34 111,400 0 0 0
DAN
26
26
26 26 26 500 0 0 0
DAT
8.2
8.2
8.27 8.27 8.24 800 0 0 0
DBC
22.1
22.1
22.28 22.45 22.02 6,798,400 0 0 0
DBD
43.2
43.2
43.04 43.20 42.48 66,800 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 100 0 0 0
DBT
10.7
10.7
10.70 10.70 10.70 2,000 0 0 0
DC1
7.1
7.1
7.40 7.40 6.70 1,900 0 0 0
DC2
4.7
4.7
4.80 4.80 4.60 16,400 0 0 0
DC4
10.2
10.2
10.23 10.32 10.09 242,100 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
24.8
24.8
25 25.10 24.50 43,100 0 0 0
DCM
29.8
29.8
29.61 29.99 29.66 1,694,600 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 1,000 0 0 0
DDG
5.6
5.6
5.70 5.70 5.50 770,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.1
1.1
1.10 1.10 1.10 3,200 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 153 0 0 0
DDV
10.0
10.0
9.32 10.19 9.32 2,291,300 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DGC
91.8
91.8
92.20 93 91.80 1,046,200 0 0 0
DGT
5.2
5.2
5.30 5.40 5.10 211,600 0 0 0
DGW
42.3
42.3
42.34 43.71 41.96 2,636,300 0 0 0
DHA
49.0
49.0
48.88 50.03 48.97 109,900 0 0 0
DHB
9.8
9.8
9.80 9.80 9.70 21,800 0 0 0
DHC
40.5
40.5
40.65 40.75 40.41 212,600 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
98.9
98.9
98.76 99.41 98.76 9,200 0 0 0
DHM
7.9
7.9
8.10 8.10 7.82 3,200 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 0 0 0 0
DHT
24.5
24.5
24 24.60 24 277,000 0 0 0
DIC
1.3
1.3
1.30 1.30 1.20 180,600 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 5,400 0 0 0
DIG
26.6
26.6
27 27.35 26.60 14,230,500 0 0 0
DIH
21.0
21.0
20.87 21.04 20.52 30,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.30 4.60 4.30 1,435,855 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.5
2.5
2.45 2.52 2.46 2,134,000 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
13.4
13.4
13.35 13.35 13.35 0 0 0 0
DMC
57.4
57.4
57.18 57.37 57.18 1,200 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DMS
8.7
8.7
8.50 8.70 8.50 900 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 100 0 0 0
DNC
32.6
32.6
32.57 32.57 32.57 0 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 100 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 200 0 0 0
DNH
56.0
56.0
56.03 56.03 56.03 100 0 0 0
DNL
24.4
24.4
28.76 28.76 24.45 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.4
21.4
21.40 21.40 21.40 125 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 20 0 0 0
DNW
25.6
25.6
25.62 25.62 25.62 0 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.6
35.6
34.83 36.36 34.83 2,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.2
68.2
68.64 69.50 68.06 7,600 0 0 0
DPG
38.5
38.5
38.43 38.97 38.19 450,500 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.3
31.3
31.51 31.75 31.27 1,704,800 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.5
31.5
30.70 31.80 30.80 339,900 0 0 0
DQC
15.1
15.1
15.10 15.20 15 13,800 0 0 0
DRC
27.4
27.4
27.39 27.54 27.10 633,500 0 0 0
DRG
6.7
6.7
6.70 6.70 6.70 1,500 0 0 0
DRH
4.9
4.9
4.92 4.97 4.85 643,100 0 0 0
DRI
7.4
7.4
7.11 7.40 7.11 757,700 0 0 0
DRL
62.2
62.2
62.28 62.28 62.18 2,700 0 0 0
DS3
5
5
5 5 4.70 7,000 0 0 0
DSC
20.5
20.5
19.20 20.50 19.10 519,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
53.1
53.1
53.28 53.28 52.99 27,700 0 0 0
DSP
10.7
10.7
11.10 11.10 10.40 400 0 0 0
DST
3.8
3.8
3.80 3.80 3.80 38,004 0 0 0
DTA
5.4
5.4
5.50 5.50 5.32 4,800 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 100 0 0 0
DTC
4.4
4.4
4.20 4.40 4.10 900 0 0 0
DTD
21.5
21.5
21.48 22.09 21.39 621,700 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 17,700 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.20 3.40 3.20 82,800 0 0 0
DTK
10.3
10.3
10.37 10.37 9.98 10,900 0 0 0
DTL
14.6
14.6
14.60 14.60 14.60 5,000 0 0 0
DTP
121.5
121.5
121.54 121.54 121.54 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
3
3.10 3.10 3 49,100 0 0 0
DVM
9.7
9.7
9.58 9.67 9.50 633,500 0 0 0
DVN
17.9
17.9
17.72 17.91 17.72 6,200 0 0 0
DVP
63.9
63.9
63.76 64.04 63.76 21,100 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
19.0
19.0
19.20 19.30 18.95 7,626,900 0 0 0
DXL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DXP
11.8
11.8
11.77 11.86 11.67 749,500 0 0 0
DXS
7.3
7.3
7.37 7.44 7.32 715,100 0 0 0
DXV
3.7
3.7
3.74 3.74 3.70 6,900 0 0 0
E12
5
5
5 5 5 0 0 0 0
E29
4.4
4.4
4.40 4.40 4.40 300 0 0 0
EBS
10.7
10.7
10.85 10.85 10.10 3,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.70 1.70 1.50 1,000 0 0 0
EIB
19.9
19.9
19.40 19.85 19.40 22,284,100 0 0 0
EIC
23.0
23.0
23.74 23.74 22.97 500 0 0 0
EID
19.7
19.7
19.72 19.72 19.62 23,000 0 0 0
EIN
3.5
3.5
3.50 3.60 3.40 31,228 0 0 0
ELC
19.3
19.3
19.35 19.50 19.05 525,400 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
21.3
21.3
21.29 21.29 21.29 900 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
14.3
14.3
14.52 14.57 14.33 120,000 0 0 0
EVF
17
17
17.05 17.25 16.80 5,755,400 0 0 0
EVG
5.3
5.3
5.23 5.28 5.22 656,500 0 0 0
EVS
8.3
8.3
8.40 8.40 8.20 293,000 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
4.5
4.5
4.49 4.56 4.48 110,700 0 0 0
FCN
14.1
14.1
14.15 14.30 14.05 977,700 0 0 0
FCS
8
8
8.70 8.70 8 2,300 0 0 0
FDC
16.3
16.3
17.50 18.50 16.30 1,000 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
20.7
20.7
20.66 20.66 20.66 0 0 0 0
FIC
12.8
12.8
13.82 13.82 12.48 10,500 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 154,000 0 0 0
FIR
11.1
11.1
11.60 11.60 11.10 3,128,600 0 0 0
FIT
4.5
4.5
4.50 4.54 4.50 1,024,000 0 0 0
FMC
42.1
42.1
41.47 42.82 41.47 163,700 0 0 0
FOC
69.2
69.2
68.11 69.28 68.80 6,300 0 0 0
FOX
53.8
53.8
53.59 54.17 53.50 58,107 0 0 0
FPT
83.2
83.2
82.56 83.69 82.65 1,493,200 0 0 0
FRC
24
24
24 24 24 100 0 0 0
FRT
99.9
99.9
99.70 100.40 98.80 620,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 420,602 0 0 0
FTS
31.9
31.9
32.30 33.15 31.70 1,402,600 0 0 0
G36
7.9
7.9
7.80 8 7.80 401,376 0 0 0
GAS
69.8
69.8
68.52 69.80 68.62 1,004,200 0 0 0
GCB
18
18
18 18 18 100 0 0 0
GCF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GDA
25.9
25.9
26.20 26.20 25.70 101,801 0 0 0
GDT
23.4
23.4
23.30 23.40 23.30 4,000 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
28.4
28.4
28.45 28.45 28.45 3,700 0 0 0
GEG
12.2
12.2
12.24 12.33 12.19 184,500 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.8
21.8
21.60 22.20 21.65 13,384,300 0 0 0
GGG
1.8
1.8
2.30 2.30 1.80 5,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.50 26.60 26.40 34,200 0 0 0
GIC
15.8
15.8
13.25 15.77 13.25 200 0 0 0
GIL
27
27
27.35 27.55 27 357,800 0 0 0
GKM
32.5
32.5
32.20 32.60 31 649,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.2
19.2
19.17 19.17 19.17 0 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.0
8.0
7.81 7.96 7.50 2,400 0 0 0
GMD
67.5
67.5
67.58 67.78 67.00 914,300 0 0 0
GMH
8.7
8.7
8.74 8.74 8.74 200 0 0 0
GMX
17.7
17.7
17.67 17.67 17.67 1,100 0 0 0
GND
26.4
26.4
26.44 26.44 26.44 0 0 0 0
GPC
4.7
4.7
4.70 4.70 4.40 210,600 0 0 0
GSM
16.5
16.5
15.96 16.51 15.96 3,600 0 0 0
GSP
10.9
10.9
11 11.14 10.82 401,800 0 0 0
GTA
13.8
13.8
13.45 13.78 13.45 200 0 0 0
GTD
8.2
8.2
7.20 8.20 8.20 900 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
21.3
21.3
21.10 21.65 21.10 2,034,500 0 0 0
H11
6.4
6.4
5.60 6.40 5 2,900 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 200 0 0 0
HAD
13.4
13.4
13.38 13.38 13.38 0 0 0 0
HAF
20.5
20.5
23 23 18.30 2,400 0 0 0
HAG
13.7
13.7
13.40 13.90 13.50 7,535,100 0 0 0
HAH
33.4
33.4
33.70 34.04 33.39 1,508,900 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.1
10.1
10.30 10.30 10 9,900 0 0 0
HAP
4.7
4.7
4.70 4.70 4.64 83,000 0 0 0
HAR
4.5
4.5
4.46 4.55 4.41 468,000 0 0 0
HAS
7.5
7.5
7.55 7.55 7.55 0 0 0 0
HAT
42.5
42.5
38.70 42.50 40 10,400 0 0 0
HAX
12.2
12.2
12.17 12.25 12.04 180,400 0 0 0
HBC
9.3
9.3
8.68 9.28 9.25 3,595,300 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
6.67 6.75 6.50 35,900 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
10.5
10.5
10.50 10.50 10.50 1,300 0 0 0
HCD
7.7
7.7
7.50 7.69 7.49 694,400 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
23.9
23.9
24.14 24.38 23.94 4,683,100 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.8
28.8
28 28.80 27.90 5,100 0 0 0
HD6
21.4
21.4
22 22.10 21.40 36,501 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 300 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 2,100 0 0 0
HDB
20.1
20.1
19.98 20.12 19.93 7,102,600 0 0 0
HDC
25.2
25.2
25.42 25.62 25.13 1,109,100 0 0 0
HDG
23.0
23.0
23.19 23.46 22.92 1,682,500 0 0 0
HDM
25.8
25.8
25.67 25.77 25.67 6,200 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 0 0 0 0
HDW
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HEJ
11
11
11 11 11 100 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.2
9.2
12.38 12.38 9.24 200 0 0 0
HFC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HFX
2.7
2.7
2.40 2.70 2.70 100 0 0 0
HGM
41.2
41.2
37.49 41.24 41.24 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
101.3
101.3
112.50 112.50 101.30 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.8
9.8
9.78 9.89 9.78 142,400 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.61 3.65 3.60 1,840,900 0 0 0
HHV
14.8
14.8
14.86 15.05 14.76 3,718,300 0 0 0
HID
3.0
3.0
3.01 3.07 2.91 28,700 0 0 0
HII
5.4
5.4
5.35 5.36 5.26 46,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HJS
31.5
31.5
31.51 31.51 31.51 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 223,800 0 0 0
HKT
4.8
4.8
4.80 4.80 4.50 1,000 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.6
11.6
11.58 11.67 11.48 12,700 0 0 0
HLD
25.2
25.2
25.40 25.50 25.20 13,600 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
HMC
11.3
11.3
11.31 11.45 11.26 8,400 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14
14
14.10 14.50 14 7,100 0 0 0
HMR
8.4
8.4
8.41 8.41 8.41 1,000 0 0 0
HMS
37.1
37.1
36.90 37.20 36.80 13,000 0 0 0
HNB
13.8
13.8
13.78 13.78 13.78 0 0 0 0
HND
13.6
13.6
13.50 13.60 13.60 4,600 0 0 0
HNF
20.8
20.8
21 21 20.80 1,200 0 0 0
HNG
4.7
4.7
4.77 4.84 4.72 6,142,900 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNM
10.3
10.3
10 10.30 10 63,300 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
4.6
4.6
4.80 4.80 4.60 49,200 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.4
23.4
24.56 24.56 21.67 1,200 0 0 0
HPG
25.3
25.3
25.14 25.36 25.09 14,859,900 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.27 60.27 60.18 2,600 0 0 0
HPW
14.8
14.8
14.79 14.79 14.79 3,000 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.13 4.19 4.11 5,591,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HRT
8.4
8.4
7.40 8.50 7.50 29,200 0 0 0
HSG
21.9
21.9
21.97 22.17 21.78 8,756,800 0 0 0
HSI
1.3
1.3
1.20 1.30 1.30 1,100 0 0 0
HSL
6.5
6.5
6.83 6.83 6.35 1,886,500 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8
8
7.90 8 7.70 246,274 0 0 0
HT1
12.6
12.6
12.65 12.70 12.60 214,400 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 5,000 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 700 0 0 0
HTG
30.2
30.2
30.19 30.28 30.19 23,000 0 0 0
HTI
15.2
15.2
15.30 15.30 15.21 26,100 0 0 0
HTL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HTM
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HTN
15.1
15.1
15.15 15.35 15 258,600 0 0 0
HTP
12.8
12.8
12.90 12.90 12.50 122,038 0 0 0
HTT
1
1
1.10 1.10 1 33,600 0 0 0
HTV
9.6
9.6
9.59 9.59 9.57 500 0 0 0
HU1
6.5
6.5
6.49 6.49 6.49 200 0 0 0
HU4
11.7
11.7
11.50 11.80 11.60 9,400 0 0 0
HUB
16.1
16.1
15.73 16.28 15.73 75,800 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 100 0 0 0
HUT
19.6
19.6
19.80 19.90 19.50 3,385,386 0 0 0
HVA
4.5
4.5
4.40 4.60 4.40 736,700 0 0 0
HVH
5.2
5.2
5.10 5.19 5.10 144,100 0 0 0
HVN
12.6
12.6
12.40 12.70 12.50 429,200 0 0 0
HVT
58.5
58.5
57.56 58.54 58.54 8,000 0 0 0
HVX
3
3
3.01 3.01 3 3,800 0 0 0
HWS
12.9
12.9
13.10 13.20 12.63 26,800 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.2
2.2
2.30 2.40 2.20 120,900 0 0 0
ICG
7.3
7.3
7.20 7.30 7.20 1,708 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.4
41.4
41.50 41.70 41.40 5,600 0 0 0
ICT
10.9
10.9
10.86 10.95 10.86 4,800 0 0 0
IDC
49.6
49.6
49.89 50.47 49.50 1,541,726 0 0 0
IDI
9.5
9.5
9.63 9.71 9.54 1,111,200 0 0 0
IDJ
5.8
5.8
5.80 6 5.80 801,145 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
32.0
32.0
31.87 32.30 31.87 8,200 0 0 0
IFS
27.9
27.9
28.81 28.81 27.41 2,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.0
13.0
13.01 13.19 12.92 1,435,500 0 0 0
ILA
4.1
4.1
4.20 4.20 4 28,400 0 0 0
ILB
27.4
27.4
27.47 27.47 27.42 8,300 0 0 0
ILC
6
6
6.30 7.20 5.60 600 0 0 0
ILS
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.6
28.6
28.64 28.82 27.93 35,900 0 0 0
IN4
44.5
44.5
44.49 44.49 44.49 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.1
45.1
45.10 45.10 45.10 0 0 0 0
IPA
15.3
15.3
15.60 15.60 15.20 78,227 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
4
4
2.90 4 4 100 0 0 0
ISH
21.9
21.9
22.08 22.08 21.89 1,100 0 0 0
IST
30.1
30.1
30.09 30.56 30.09 900 0 0 0
ITA
6.3
6.3
6.19 6.40 6.22 3,582,700 0 0 0
ITC
10.7
10.7
10.85 10.95 10.70 207,000 0 0 0
ITD
9.8
9.8
9.77 9.82 9.79 14,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 23,700 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 14,000 0 0 0
IVS
10.3
10.3
10.30 10.30 10 74,700 0 0 0
JOS
1.1
1.1
1.20 1.20 1.10 200 0 0 0
JVC
3.4
3.4
3.35 3.38 3.34 170,900 0 0 0
KBC
31.6
31.6
31.40 32.20 31.50 5,407,300 0 0 0
KCB
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.4
57.4
57.18 57.64 56.91 808,300 0 0 0
KDH
31.4
31.4
31.30 31.60 31.35 2,158,900 0 0 0
KDM
19.4
19.4
19.72 19.72 18.04 77,900 0 0 0
KGM
7.6
7.6
7.80 7.99 7.33 70,800 0 0 0
KHD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KHG
6.2
6.2
6.19 6.19 6.11 3,725,000 0 0 0
KHP
8.9
8.9
8.91 8.96 8.74 141,300 0 0 0
KHS
9
9
9 9 9 700 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
7
7
7 7 7 200 0 0 0
KLB
12.1
12.1
12.10 12.50 12 11,900 0 0 0
KMR
3.5
3.5
3.51 3.52 3.47 74,700 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
38.9
38.9
38.90 39.15 38.30 302,000 0 0 0
KPF
5.0
5.0
5.01 5.06 5 188,400 0 0 0
KSB
24.6
24.6
24.79 25.30 24.63 1,913,200 0 0 0
KSD
3.8
3.8
3.60 3.80 3.70 2,500 0 0 0
KSF
40.8
40.8
40.60 40.80 40.60 24,900 0 0 0
KSH
0.5
0.5
0.50 0.60 0.40 802,010 0 0 0
KSQ
2
2
1.90 2 1.90 509,100 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
48.5
48.5
48.20 48.50 46.20 2,500 0 0 0
KTT
5
5
4.70 5 4.30 96,400 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.8
17.8
17.82 17.82 17.82 0 0 0 0
L14
41.3
41.3
41.59 42.08 41.09 146,800 0 0 0
L18
37.5
37.5
37.69 37.89 37.50 23,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3 2.90 11,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.4
12.4
12.12 12.67 12.12 7,600 0 0 0
LAI
22.5
22.5
22.40 22.50 22.50 3,000 0 0 0
LAS
14.5
14.5
14.12 14.79 14.22 1,726,900 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 55 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
23.08 23.13 23.13 1,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.50 11.64 11.45 3,413,400 0 0 0
LCM
2.5
2.5
2.60 2.60 2.50 40,100 0 0 0
LDG
2.8
2.8
2.86 2.89 2.84 2,032,200 0 0 0
LDP
13.8
13.8
13.80 14 13.80 2,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.14 6.20 6 3,900 0 0 0
LG9
5.1
5.1
5.90 5.90 5.10 1,700 0 0 0
LGC
64.5
64.5
60.67 64.54 56.51 2,000 0 0 0
LGL
4.0
4.0
4.03 4.08 4.01 78,800 0 0 0
LHC
51.0
51.0
49.86 51.02 49.86 69,200 0 0 0
LHG
29.6
29.6
29.18 29.95 29.28 283,100 0 0 0
LIC
15.4
15.4
15.40 15.80 15.40 2,900 0 0 0
LIG
4.2
4.2
4.20 4.30 4.10 760,517 0 0 0
LIX
25.3
25.3
25.18 25.28 25.08 18,200 0 0 0
LKW
28.3
28.3
27.96 28.43 28.34 4,700 0 0 0
LLM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.70 2.90 2.70 186,879 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.4
17.4
17.40 17.60 17.30 4,412,100 0 0 0
LPT
6
6
6 6 6 93 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.6
8.6
9.30 9.30 8.60 7,912 0 0 0
LSS
10.4
10.4
10.60 10.70 10.37 635,300 0 0 0
LTC
3.9
3.9
4.80 4.80 3.40 300 0 0 0
LTG
25.9
25.9
25.80 26.10 25.80 147,460 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 102 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.5
13.5
13.40 13.50 13.40 7,000 0 0 0
MAS
31
31
31 31 31 0 0 0 0
MBB
21.6
21.6
21.23 21.67 21.23 21,610,300 0 0 0
MBG
5
5
5.30 5.30 5 2,358,069 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.69 20.02 19.44 4,174,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.77 7.77 7.77 2,000 0 0 0
MCH
88.7
88.7
88.75 89.14 88.75 12,200 0 0 0
MCM
36.4
36.4
36.27 36.37 35.98 29,718 0 0 0
MCO
11.6
11.6
10.60 11.60 10.60 269,400 0 0 0
MCP
40.1
40.1
37.50 40.10 40.10 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.52 15,400 0 0 0
MDF
7.7
7.7
8 8.10 7.70 1,300 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
24.9
24.9
26.09 26.09 24.93 1,000 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.70 24.90 24.70 9,500 0 0 0
MGC
4.3
4.3
4.34 4.44 4.34 14,200 0 0 0
MGG
33.3
33.3
31.30 33.30 33.30 1,000 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MH3
32.5
32.5
34.37 34.37 32.46 8,900 0 0 0
MHC
9.2
9.2
9.15 9.26 9.15 268,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.2
17.2
17.08 17.51 17.04 217,400 0 0 0
MKP
26.6
26.6
26.58 26.58 26.58 1,000 0 0 0
MKV
9.1
9.1
9.40 9.40 9.10 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
28.2
28.2
30 30 27.70 4,700 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
16.7
16.7
16.60 16.70 16.60 89,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 31,501 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MSB
10.8
10.8
10.65 10.81 10.65 8,768,900 0 0 0
MSH
36.9
36.9
36.80 37 36.65 43,000 0 0 0
MSN
67.8
67.8
66.40 68.40 66.70 3,305,300 0 0 0
MSR
14
14
14 14.20 13.90 62,500 0 0 0
MST
6.3
6.3
6.20 6.30 6.10 929,900 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 5,000 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 1 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 200 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
18.9
18.9
18.89 18.89 18.89 0 0 0 0
MVC
12.9
12.9
13 13 12.60 21,500 0 0 0
MVN
18.6
18.6
18.60 18.60 18.60 0 0 0 0
MWG
45.7
45.7
45.64 46.33 44.94 10,717,800 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.7
13.7
13.64 13.73 13.64 32,300 0 0 0
NAG
8.5
8.5
8.50 8.50 8.40 40,219 0 0 0
NAP
9.1
9.1
9.36 9.36 9.08 100 0 0 0
NAS
24.5
24.5
27.70 27.70 24.50 1,600 0 0 0
NAU
5.2
5.2
5.50 6.50 5.20 3,300 0 0 0
NAV
14.4
14.4
14.49 14.49 14.44 900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21
21
21.50 21.60 21 96,500 0 0 0
NBC
11.7
11.7
11.74 11.84 11.65 122,050 0 0 0
NBE
12.3
12.3
12.32 12.32 12.32 300 0 0 0
NBP
13.1
13.1
13 13.10 13.10 100 0 0 0
NBT
13.3
13.3
13.26 13.26 13.26 800 0 0 0
NBW
27.2
27.2
25.50 27.21 23.02 300 0 0 0
NCG
14
14
13.30 14 13.30 19,900 0 0 0
NCS
21.5
21.5
21.60 22 21.50 4,100 0 0 0
NCT
84.2
84.2
84.20 84.39 83.91 12,600 0 0 0
ND2
29.7
29.7
29.74 29.74 29.55 80,400 0 0 0
NDC
156.3
156.3
157.33 157.33 156.35 200 0 0 0
NDN
10.4
10.4
10 10.60 10 854,600 0 0 0
NDP
21.2
21.2
21.25 21.25 21.25 0 0 0 0
NDT
6.7
6.7
6.80 6.90 6.60 5,500 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 6,400 0 0 0
NED
5.1
5.1
5 5.10 5 143,400 0 0 0
NEM
24.7
24.7
24.70 24.70 24.70 466 0 0 0
NET
70.0
70.0
63.62 69.97 63.53 33,300 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.6
16.6
16.90 17.05 16.60 132,000 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.2
18.2
18.20 18.39 18.10 229,700 0 0 0
NHT
11.7
11.7
11.80 11.80 11.70 200 0 0 0
NHV
1.2
1.2
1.20 1.20 1.10 140,200 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 300 0 0 0
NKG
25.0
25.0
25.20 25.35 24.80 6,871,100 0 0 0
NLG
38.6
38.6
38.71 39.05 38.31 3,358,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.93 18.98 18.88 8,400 0 0 0
NNT
34.3
34.3
34.26 34.26 34.26 0 0 0 0
NO1
10.7
10.7
10.70 10.80 10.70 11,500 0 0 0
NOS
1
1
1.10 1.20 1 26,500 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 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 4.70 525,381 0 0 0
NS2
7.6
7.6
7.44 7.64 7.64 1,000 0 0 0
NSC
68.9
68.9
68.62 68.91 68.33 3,000 0 0 0
NSH
5.1
5.1
5.10 5.20 4.90 25,400 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
7.1
7.1
7.06 7.06 7.06 1,000 0 0 0
NT2
25.1
25.1
25.01 25.20 24.96 650,100 0 0 0
NTC
194.9
194.9
195 196.50 194.10 6,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.7
49.7
49.74 49.74 49.74 0 0 0 0
NTL
14.1
14.1
13.92 14.33 14.04 908,300 0 0 0
NTP
38.7
38.7
38.70 39.05 38.43 61,100 0 0 0
NTT
5.7
5.7
5.70 5.70 5.70 400 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 100 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
11.5
11.5
11.50 11.70 11.40 251,448 0 0 0
NVL
16.4
16.4
16.30 16.55 16.25 8,537,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.69 7.77 7.51 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.30 11.20 13,300 0 0 0
OCB
12.5
12.5
12.25 12.54 12.38 2,638,600 0 0 0
OCH
7
7
6.90 7 6.90 15,700 0 0 0
ODE
44.3
44.3
43.90 44.40 44 26,300 0 0 0
OGC
7.8
7.8
7.90 7.99 7.78 611,000 0 0 0
OIL
10.0
10.0
9.96 9.96 9.87 433,200 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 3,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.59 21.64 21.59 5,100 0 0 0
ORS
13.7
13.7
13.57 13.71 13.53 1,567,900 0 0 0
PAC
25.7
25.7
25.52 25.71 25.13 4,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.1
20.1
19.98 20.57 20.08 921,200 0 0 0
PAP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PAS
4.1
4.1
4.10 4.20 4.10 106,100 0 0 0
PAT
89.8
89.8
89.87 90.57 89.58 22,260 0 0 0
PBC
7.4
7.4
7.20 7.60 7.20 23,800 0 0 0
PBP
11.3
11.3
11.40 11.40 11.20 7,400 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
26.9
26.9
26.90 27.10 26.80 1,690,500 0 0 0
PCE
17.9
17.9
17.86 17.86 17.86 500 0 0 0
PCF
4.9
4.9
4.90 4.90 4.80 4,700 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 600 0 0 0
PCH
8.6
8.6
9 9 8.64 16,000 0 0 0
PCM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCN
13.1
13.1
13 13.10 13.10 3,500 0 0 0
PCT
7.9
7.9
7.50 7.90 7.90 100 0 0 0
PDB
8.4
8.4
8.48 8.48 8.38 2,000 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
PDN
103.0
103.0
104.85 105.93 102.99 200 0 0 0
PDR
24.9
24.9
25.25 25.57 24.94 6,071,800 0 0 0
PDV
8.7
8.7
8.66 8.90 8.66 18,800 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
37.6
37.6
37.62 37.62 37.62 1,000 0 0 0
PET
26.7
26.7
26.60 27.45 26.60 609,500 0 0 0
PFL
2.6
2.6
2.60 2.60 2.60 76,100 0 0 0
PGB
18.9
18.9
19 19 18.57 14,207 0 0 0
PGC
13.4
13.4
13.38 13.42 13.38 9,600 0 0 0
PGD
35.4
35.4
35.37 35.37 35.37 500 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 1,100 0 0 0
PGN
7.7
7.7
7.77 7.86 7.68 10,300 0 0 0
PGS
25.9
25.9
25.88 25.88 25.88 0 0 0 0
PGT
4
4
4 4.20 3.60 83,304 0 0 0
PGV
23.1
23.1
23.35 23.35 23 34,700 0 0 0
PHC
6.4
6.4
6.34 6.41 6.35 54,100 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
21.2
21.2
21.25 21.45 21.25 3,600 0 0 0
PHR
49.0
49.0
48.50 49.50 48.50 253,600 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
14.2
14.2
13.74 14.24 14.24 100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.4
6.4
6.40 6.40 6.15 7,200 0 0 0
PIV
1.1
1.1
1.20 1.20 1.10 63,800 0 0 0
PJC
23.2
23.2
21.30 23.18 23.18 100 0 0 0
PJS
21.3
21.3
22.19 22.19 21.32 100 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 0 0 0 0
PLA
6.2
6.2
5.90 6.20 5.60 2,400 0 0 0
PLC
29.9
29.9
29.90 30.18 29.90 43,924 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.38 4.40 4.30 148,300 0 0 0
PLX
33.5
33.5
33.20 33.63 33.39 588,500 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 1,000 0 0 0
PMC
73.2
73.2
73.15 73.15 73.15 0 0 0 0
PMG
8.5
8.5
9.11 9.11 8.48 4,400 0 0 0
PMJ
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PMP
12.3
12.3
12.27 12.27 12.27 0 0 0 0
PMS
24.4
24.4
25.27 25.27 22.98 1,300 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
PNC
8.6
8.6
8.89 8.89 8.61 200 0 0 0
PND
5.1
5.1
5.10 5.10 5.10 800 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
87.7
87.7
88.47 89.07 86.88 1,043,800 0 0 0
PNP
16.8
16.8
16.84 16.84 16.84 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
12.6
12.6
12.60 12.60 12.60 4,400 0 0 0
POT
17.9
17.9
17.90 18.40 17.90 1,200 0 0 0
POV
8.5
8.5
8.69 8.69 8.49 200 0 0 0
POW
11.6
11.6
11.40 11.60 11.45 5,917,700 0 0 0
PPC
13.8
13.8
13.68 13.95 13.70 237,200 0 0 0
PPE
12
12
11 12 12 100 0 0 0
PPH
24.6
24.6
24.45 24.93 24.35 26,600 0 0 0
PPP
14.0
14.0
14.00 14.00 14.00 0 0 0 0
PPS
11
11
11 11 11 0 0 0 0
PPY
8.3
8.3
8.27 8.27 8.27 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.8
24.8
25.80 26.47 23.41 5,100 0 0 0
PRE
17.3
17.3
17.76 17.86 17.28 800 0 0 0
PRT
10.6
10.6
10.60 10.90 10.50 77,801 0 0 0
PSB
6.6
6.6
6.30 6.60 6.20 5,300 0 0 0
PSC
10.6
10.6
11.16 11.16 10.59 200 0 0 0
PSD
12.9
12.9
12.99 12.99 12.71 33,600 0 0 0
PSE
10.1
10.1
10 10.10 10.10 4,000 0 0 0
PSH
7.8
7.8
7.91 7.99 7.66 1,249,100 0 0 0
PSI
8.7
8.7
8.90 8.90 8.70 59,800 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.3
7.3
7.30 7.40 7.30 2,900 0 0 0
PSW
7.5
7.5
7.44 7.53 7.35 40,000 0 0 0
PTB
56.4
56.4
55.81 56.50 55.81 208,900 0 0 0
PTC
5.8
5.8
5.81 5.85 5.67 3,500 0 0 0
PTD
5.2
5.2
5.25 5.25 5.25 0 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PTI
37.1
37.1
37.10 37.10 37.10 100 0 0 0
PTL
4.0
4.0
4.04 4.05 3.99 67,300 0 0 0
PTO
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PTS
7.8
7.8
7.80 8.10 7.60 8,300 0 0 0
PTT
9.7
9.7
7.80 9.70 7.80 600 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 4,800 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 52,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.50 6,315 0 0 0
PVB
20.3
20.3
20.20 20.50 20.20 67,600 0 0 0
PVC
14.5
14.5
14.60 14.70 14.40 821,100 0 0 0
PVD
27.4
27.4
27.35 27.60 27.25 2,119,800 0 0 0
PVE
2
2
1.90 2.10 2 1,900 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 3,600 0 0 0
PVH
1.2
1.2
1.30 1.30 1.20 100 0 0 0
PVI
43.0
43.0
42.53 43.09 42.53 8,000 0 0 0
PVM
13.5
13.5
13.50 13.50 13.40 4,200 0 0 0
PVO
5.3
5.3
5.20 5.30 5.10 27,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.80 67,790 0 0 0
PVS
36.9
36.9
37.10 37.50 36.90 4,050,500 0 0 0
PVT
24.2
24.2
24.23 24.45 24.14 3,399,600 0 0 0
PVV
1.9
1.9
1.90 2.10 1.90 46,100 0 0 0
PVX
2.2
2.2
2.10 2.20 2 1,023,183 0 0 0
PVY
3.1
3.1
3 3.10 2.80 4,700 0 0 0
PWA
3.7
3.7
3.60 3.70 3.60 2,100 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.10 1,600 0 0 0
PXI
2.7
2.7
2.70 2.70 2.60 45,900 0 0 0
PXL
8.5
8.5
8.50 8.60 8.40 119,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 22,372 0 0 0
PXS
4.3
4.3
4.30 4.40 4.30 32,300 0 0 0
PXT
3.3
3.3
3.40 3.50 3.30 88,400 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.5
9.5
9.36 9.80 9.36 521,700 0 0 0
QHD
30.2
30.2
33.50 33.50 30.20 5,000 0 0 0
QHW
26
26
26 26 26 4,600 0 0 0
QNC
8.2
8.2
8.20 8.30 8.20 2,000 0 0 0
QNP
23.7
23.7
23.70 23.70 23.70 100 0 0 0
QNS
43.5
43.5
43.51 43.88 43.32 924,900 0 0 0
QNT
15.2
15.2
11.40 15.20 11.40 7,400 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
24.1
24.1
24.11 24.11 24.11 1,000 0 0 0
QSP
21.8
21.8
20.83 21.76 21.76 100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.7
12.7
12.50 12.80 12.40 39,900 0 0 0
QTP
14.7
14.7
14.60 14.70 14.30 142,300 0 0 0
RAL
119.2
119.2
118.75 120.10 118.85 32,300 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 5 0 0 0
RCL
13.5
13.5
13.40 13.80 13.40 7,000 0 0 0
RDP
8.7
8.7
8.39 8.97 8.39 2,897,400 0 0 0
REE
47.9
47.9
47.66 48.26 47.49 288,000 0 0 0
RIC
4.2
4.2
4.20 4.20 4.10 2,200 0 0 0
RTB
20.6
20.6
20.60 20.60 20.60 0 0 0 0
S12
1.7
1.7
1.60 1.80 1.70 22,700 0 0 0
S4A
34.6
34.6
33.88 35.06 34.57 400 0 0 0
S55
46.6
46.6
46.23 46.71 46.03 29,305 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
8.5
8.5
8.38 8.48 8.38 50,900 0 0 0
SAB
59.4
59.4
58.52 59.77 58.81 714,800 0 0 0
SAC
9
9
9 9 9 0 0 0 0
SAF
54.1
54.1
51.91 54.09 51.91 1,200 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.32 6.37 6.30 254,000 0 0 0
SAS
25.2
25.2
24.96 25.34 24.86 4,700 0 0 0
SAV
12.2
12.2
12.21 12.34 11.91 64,300 0 0 0
SBA
25.8
25.8
25.71 25.85 24.65 26,700 0 0 0
SBB
14.8
14.8
14.70 14.80 14.70 52,600 0 0 0
SBG
15.6
15.6
15.70 15.80 15.55 108,100 0 0 0
SBH
49.7
49.7
49.74 49.74 49.74 12 0 0 0
SBL
6.4
6.4
7.12 7.12 6.37 17,000 0 0 0
SBM
28.3
28.3
28.31 28.31 28.31 0 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 500 0 0 0
SBS
7.4
7.4
7.40 7.40 7.20 942,000 0 0 0
SBT
13.6
13.6
13.85 13.90 13.55 2,895,600 0 0 0
SBV
9.8
9.8
9.80 9.85 9.70 1,000 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 700 0 0 0
SCG
65.9
65.9
65.60 65.90 65.40 58,300 0 0 0
SCI
11.9
11.9
11.60 11.90 11.60 39,400 0 0 0
SCJ
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SCL
20
20
20.10 20.10 20 5,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.12 7.20 7.07 1,111,700 0 0 0
SCS
64.2
64.2
63.86 64.64 63.86 31,300 0 0 0
SCY
13.3
13.3
14.23 14.33 13.07 1,400 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 433 0 0 0
SD3
5.5
5.5
5.20 5.50 5.20 1,200 0 0 0
SD5
7.0
7.0
6.95 6.95 6.86 14,200 0 0 0
SD6
3.5
3.5
3.50 3.60 3.40 80,000 0 0 0
SD7
3.4
3.4
3.10 3.50 3.40 300 0 0 0
SD9
8.4
8.4
8.50 8.60 8.30 29,600 0 0 0
SDA
6.2
6.2
6.40 6.60 6.20 34,800 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 12,700 0 0 0
SDG
15
15
16.70 16.70 15 221 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 1 0 0 0
SDN
23.7
23.7
23.69 23.69 23.69 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1 32,500 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 0 0 0 0
SDY
1
1
1 1 1 1,300 0 0 0
SEA
26.8
26.8
27 27 26.80 300 0 0 0
SEB
43.8
43.8
46.73 46.73 43.81 2,200 0 0 0
SED
17.5
17.5
17.71 17.71 17.43 6,700 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
23.5
23.5
23.50 23.50 23.45 100 0 0 0
SFG
8.6
8.6
8.67 8.67 8.58 1,300 0 0 0
SFI
30.2
30.2
30.23 30.23 30.23 100 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.8
11.8
11.91 11.91 11.73 42,523 0 0 0
SGC
73.6
73.6
73.56 73.56 73.56 0 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
SGN
67.6
67.6
67.14 67.63 67.14 3,600 0 0 0
SGP
16.6
16.6
16.70 16.70 16.60 38,900 0 0 0
SGR
19.2
19.2
19.20 19.45 19.20 15,100 0 0 0
SGS
15.9
15.9
16.60 16.60 15.80 700 0 0 0
SGT
11.4
11.4
11.80 11.90 11.40 25,700 0 0 0
SHA
4.7
4.7
4.72 4.72 4.61 3,700 0 0 0
SHB
11.6
11.6
11.54 11.69 11.54 23,405,300 0 0 0
SHC
11
11
11.10 11.10 11 2,000 0 0 0
SHE
8.9
8.9
9 9 8.90 200 0 0 0
SHG
4.9
4.9
4.60 5.20 4 100,600 0 0 0
SHI
13.7
13.7
13.70 13.70 13.40 365,300 0 0 0
SHN
7
7
7 7 7 0 0 0 0
SHP
30.8
30.8
30.95 31.04 30.56 6,700 0 0 0
SHS
18.4
18.4
18.60 18.90 18.40 12,747,400 0 0 0
SID
12.7
12.7
12.70 12.70 12.70 7,300 0 0 0
SIV
30.7
30.7
30.74 30.74 30.74 500 0 0 0
SJ1
10.8
10.8
11.92 11.92 10.77 1,400 0 0 0
SJC
15
15
11.90 15 14.80 1,200 0 0 0
SJD
15.1
15.1
15.05 15.05 15 42,700 0 0 0
SJE
21
21
21 21 21 2,100 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 12.50 200 0 0 0
SJM
5.3
5.3
5.60 5.60 5 1,200 0 0 0
SJS
68.8
68.8
67.90 69.80 67.90 180,100 0 0 0
SKG
13.4
13.4
13.41 13.51 13.23 136,900 0 0 0
SKH
28.2
28.2
28.20 28.30 28.20 1,090 0 0 0
SKN
8.1
8.1
8.14 8.24 8.14 200 0 0 0
SKV
46.5
46.5
45.74 46.48 45.83 4,700 0 0 0
SLS
149.4
149.4
147.50 149.80 147.30 26,449 0 0 0
SMA
9
9
8.65 9 8.95 200 0 0 0
SMB
34.1
34.1
34.13 34.13 33.95 5,400 0 0 0
SMC
10.7
10.7
10.45 10.70 10.45 389,300 0 0 0
SMN
11.8
11.8
11.89 11.89 11.79 7,000 0 0 0
SMT
5.6
5.6
5.60 5.70 5.60 2,100 0 0 0
SNZ
28.3
28.3
28.40 28.50 28.20 3,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15
15
15 15 15 200 0 0 0
SPC
12.1
12.1
11.90 12.20 11.90 444 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
3
3 3 2.90 37,500 0 0 0
SPM
12.2
12.2
12.20 12.20 11.35 500 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 270,850 0 0 0
SRB
2
2
1.90 2.10 2 9,800 0 0 0
SRC
25.1
25.1
24.97 25.07 25.07 100 0 0 0
SRF
8.1
8.1
8.09 8.09 8.09 0 0 0 0
SRT
6.3
6.3
6.20 6.30 6.20 8,200 0 0 0
SSB
20.4
20.4
20.37 20.45 20.28 1,856,600 0 0 0
SSC
27.9
27.9
27.93 27.93 27.93 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.1
10.1
9.88 10.16 9.88 5,900 0 0 0
SSH
65.4
65.4
64.90 65.40 64.90 62,700 0 0 0
SSI
33.7
33.7
33.80 34.10 33.40 22,389,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.4
1.4
1.30 1.40 1.20 149,300 0 0 0
ST8
19.5
19.5
19.60 19.60 18.25 2,109,100 0 0 0
STB
30.3
30.3
29.80 30.30 29.95 19,382,800 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 500 0 0 0
STG
52
52
52 52 52 0 0 0 0
STH
13.5
13.5
13.50 13.50 13.50 600 0 0 0
STK
25.9
25.9
25.90 25.90 25.55 39,400 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.80 1.90 1.90 400 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
SVD
2.5
2.5
2.50 2.50 2.50 3,400 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
56.82 56.82 56.82 0 0 0 0
SVN
4
4
4 4 3.90 200 0 0 0
SVT
10.1
10.1
9.97 10.15 9.79 24,500 0 0 0
SWC
24.4
24.4
24.10 24.40 24.10 200 0 0 0
SZB
30.8
30.8
30.85 30.85 30.85 500 0 0 0
SZC
36.4
36.4
35.43 37.43 35.58 3,514,600 0 0 0
SZE
12.6
12.6
12.60 12.60 12.50 1,600 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
39
39
39 39.10 39 19,900 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
10.7
10.7
10.70 10.70 10.60 12,900 0 0 0
TAL
22.1
22.1
21.84 22.21 21.56 79,800 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
13.2
13.2
13.16 13.16 13.16 100 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.2
36.2
36.20 37.15 35.91 3,000 0 0 0
TBD
67
67
76.80 76.80 67 10,280 0 0 0
TBH
20.3
20.3
20.30 20.30 20.30 401 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 1,900 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
8.5
8.5
8.45 8.55 8.36 81,900 0 0 0
TCB
16.9
16.9
16.68 17.04 16.73 7,947,400 0 0 0
TCD
6.6
6.6
6.39 6.69 6.42 6,096,300 0 0 0
TCH
13
13
13.20 13.35 12.95 4,939,700 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
35.76 36.09 35.90 44,600 0 0 0
TCM
36.9
36.9
36.91 36.95 36.64 380,000 0 0 0
TCO
9.0
9.0
9.12 9.15 9 37,500 0 0 0
TCR
3.1
3.1
3.20 3.34 3.05 2,000 0 0 0
TCT
22.4
22.4
22.55 22.55 22.40 5,500 0 0 0
TCW
25.3
25.3
25.68 25.78 25.31 12,300 0 0 0
TDB
38.0
38.0
38.14 38.14 38.04 4,100 0 0 0
TDC
9.7
9.7
9.72 9.83 9.68 227,900 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.71 3.74 3.70 23,200 0 0 0
TDH
4.5
4.5
4.51 4.56 4.42 152,700 0 0 0
TDM
41.6
41.6
41 41.55 40.50 23,700 0 0 0
TDN
9.1
9.1
9.09 9.09 9.00 51,500 0 0 0
TDP
25.2
25.2
25.45 25.45 23.71 69,300 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 0 0 0 0
TDT
7.1
7.1
7.10 7.10 7 136,800 0 0 0
TDW
47.3
47.3
47.32 47.32 47.32 0 0 0 0
TED
38.2
38.2
37.07 38.31 37.07 2,200 0 0 0
TEG
9.7
9.7
9.73 9.73 9.72 4,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.4
7.4
7.60 7.60 7.40 500 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 106 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 91 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
35.5
35.5
35.40 35.60 35.30 4,839 0 0 0
THG
33.9
33.9
33.92 34.34 33.83 53,800 0 0 0
THM
12
12
12.09 12.09 12 1,100 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
12.04 12.04 11.48 301,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.6
21.6
21.51 21.60 21.51 3,905 0 0 0
TIE
5.7
5.7
5.70 5.70 5.70 3,200 0 0 0
TIG
11.9
11.9
12 12.10 11.80 1,402,429 0 0 0
TIN
10.8
10.8
10.42 10.81 10.42 6,629 0 0 0
TIP
23.5
23.5
23.17 23.91 23.17 875,100 0 0 0
TIS
4.3
4.3
4.50 4.50 4.20 139,700 0 0 0
TIX
31.8
31.8
33.77 33.77 31.84 2,400 0 0 0
TJC
13.4
13.4
13.35 13.35 13.35 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
13.3
13.3
13 13.70 12.70 279,067 0 0 0
TKU
11.8
11.8
11.90 11.90 11.80 100 0 0 0
TL4
6.2
6.2
7.50 7.50 6.20 15,300 0 0 0
TLD
5.2
5.2
5.20 5.23 5.17 60,700 0 0 0
TLG
46.2
46.2
46.21 46.41 46.21 58,100 0 0 0
TLH
8.1
8.1
8.15 8.24 8.12 401,000 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
7
7
7 7 7 4,900 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
42.7
42.7
41.77 43.52 41.77 11,063 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 400 0 0 0
TMP
70.5
70.5
67.72 71 68 9,300 0 0 0
TMS
46.5
46.5
45.54 46.53 43.21 16,400 0 0 0
TMT
15.3
15.3
15.15 15.35 15.15 8,000 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.3
9.3
8.72 9.60 9.31 300 0 0 0
TN1
13.4
13.4
13.11 13.42 13.11 200 0 0 0
TNA
5.9
5.9
5.51 5.89 5.51 602,100 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
57.6
57.6
57.57 57.57 57.57 0 0 0 0
TNG
17.7
17.7
17.79 18.15 17.70 1,138,000 0 0 0
TNH
18.3
18.3
18.33 18.37 18.19 89,100 0 0 0
TNI
2.7
2.7
2.68 2.70 2.67 102,900 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNS
2.8
2.8
2.90 3 2.80 53,700 0 0 0
TNT
4.4
4.4
4.45 4.49 4.41 166,000 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOP
1.6
1.6
1.30 1.60 1.50 36,200 0 0 0
TOS
35.9
35.9
36.33 36.33 35.94 9,500 0 0 0
TOT
15.5
15.5
15.47 15.55 15.38 3,000 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
18.1
18.1
17.95 18.15 17.90 5,649,500 0 0 0
TPC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TPH
11.9
11.9
13.05 13.05 11.91 100 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
81.9
81.9
81.94 81.94 81.94 100 0 0 0
TRC
32.0
32.0
31.15 31.95 31.50 2,900 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 20,300 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
41.7
41.7
42.05 43.54 41.56 6,900 0 0 0
TSC
3.7
3.7
3.68 3.74 3.68 481,500 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 1 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.2
3.2
3.50 3.50 2.80 1,400 0 0 0
TTA
8.1
8.1
8.22 8.23 8.11 329,100 0 0 0
TTC
11.8
11.8
11.82 11.82 11.82 0 0 0 0
TTD
81.4
81.4
67.90 81.38 67.90 900 0 0 0
TTE
13
13
13 13 13 0 0 0 0
TTF
4.4
4.4
4.40 4.46 4.37 1,349,500 0 0 0
TTG
9.2
9.2
9.20 9.20 9.10 5,100 0 0 0
TTH
3.6
3.6
3.60 3.70 3.50 243,600 0 0 0
TTL
9.6
9.6
8.30 9.70 8.30 21,200 0 0 0
TTN
7.9
7.9
7.59 7.87 7.68 23,200 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
33.3
33.3
36.90 36.90 33.30 900 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 1,000 0 0 0
TV1
19.6
19.6
18.69 20.46 18.69 11,100 0 0 0
TV2
37.4
37.4
37.25 38 37.35 141,100 0 0 0
TV3
11
11
10.80 11.30 11 55,100 0 0 0
TV4
13.1
13.1
12.80 13.10 12.90 8,100 0 0 0
TV6
3.4
3.4
3.30 3.40 3.40 2,600 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TVB
6.2
6.2
5.77 6.17 6.17 227,400 0 0 0
TVC
6.6
6.6
6 6.60 6.20 1,313,200 0 0 0
TVD
13.8
13.8
13.76 13.76 13.57 27,300 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.40 6.40 6.30 261,054 0 0 0
TVS
19.1
19.1
19.18 19.41 19 45,200 0 0 0
TVT
15.5
15.5
15.54 15.63 15.39 700 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.4
4.4
4.60 4.60 4.30 4,600 0 0 0
TYA
10.0
10.0
9.96 10.06 9.86 1,900 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.2
9.2
9.10 9.20 9.20 4,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
34
34
34 34 33.95 2,200 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 1,100 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.40 38,459 0 0 0
V12
11.3
11.3
11.12 11.31 11.31 100 0 0 0
V21
6.2
6.2
6.10 6.20 6 6,300 0 0 0
VAB
7.1
7.1
7.10 7.10 7 339,662 0 0 0
VAF
11.9
11.9
11.12 11.87 11.31 6,100 0 0 0
VAV
37.5
37.5
37.48 37.48 37.48 0 0 0 0
VBB
10.5
10.5
10.70 10.90 10.40 10,932 0 0 0
VBC
16.9
16.9
17.72 17.72 16.89 100 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
8.4
8.4
8.90 8.90 8.10 1,200 0 0 0
VC2
10.1
10.1
10.20 10.20 10.10 78,305 0 0 0
VC3
24.4
24.4
24.11 24.46 23.93 513,800 0 0 0
VC5
1
1
1 1 0.80 2,600 0 0 0
VC6
11.3
11.3
11.28 11.28 11.28 0 0 0 0
VC7
13.3
13.3
13.50 13.80 13.30 293,200 0 0 0
VC9
5.4
5.4
5.20 5.60 5.30 13,500 0 0 0
VCA
8.8
8.8
8.75 8.80 8.75 13,000 0 0 0
VCB
92.6
92.6
91.10 93 90.40 1,472,600 0 0 0
VCC
12.2
12.2
12.19 12.19 11.42 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.1
184.1
185 186 184.10 400 0 0 0
VCG
22.1
22.1
22.14 22.46 22.01 5,977,000 0 0 0
VCI
32.2
32.2
32.10 32.52 32.02 3,368,200 0 0 0
VCM
13.4
13.4
13.40 13.40 13.30 800 0 0 0
VCP
21.1
21.1
22.50 22.50 21.10 400 0 0 0
VCR
23.9
23.9
24 24 23.30 5,900 0 0 0
VCS
53.9
53.9
53.40 54.18 53.40 32,056 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.6
29.6
29.60 29.60 29.60 0 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 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
15.2
15.2
14.65 15.20 14.65 1,100 0 0 0
VDP
31.3
31.3
33.33 33.33 31.32 3,100 0 0 0
VDS
15.4
15.4
15.52 16.01 15.38 790,900 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.40 3.60 3.60 100 0 0 0
VE3
8.2
8.2
9 9 8.10 400 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VE9
2
2
2.10 2.10 2 6,100 0 0 0
VEA
36
36
36 36.10 35.70 333,100 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 1,100 0 0 0
VEF
112.7
112.7
113.20 113.70 112.10 1,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.7
30.7
30.56 30.66 30.56 1,400 0 0 0
VFC
58.7
58.7
76.23 77.12 58.71 900 0 0 0
VFG
39.3
39.3
36.72 39.25 39.25 16,600 0 0 0
VFR
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VGC
51.6
51.6
51.60 52.90 51.50 389,400 0 0 0
VGG
33.1
33.1
33.25 33.25 32.87 1,900 0 0 0
VGI
26.7
26.7
26.60 26.90 26.50 409,148 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VGS
21.2
21.2
21.33 21.43 20.86 472,100 0 0 0
VGT
11.5
11.5
11.48 11.48 11.39 126,450 0 0 0
VGV
28.5
28.5
29.90 29.90 28.50 500 0 0 0
VHC
62.1
62.1
62.28 63.15 62.08 556,000 0 0 0
VHD
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
VHE
2.9
2.9
2.90 3 2.80 123,300 0 0 0
VHF
8.6
8.6
8.60 8.60 8.60 200 0 0 0
VHG
2.8
2.8
2.70 2.80 2.70 725,700 0 0 0
VHH
3.5
3.5
3.60 3.60 3.50 2,900 0 0 0
VHL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VHM
43.1
43.1
43.20 43.60 43 5,531,400 0 0 0
VIB
17.5
17.5
17.27 17.56 17.35 3,577,600 0 0 0
VIC
43.3
43.3
43.35 43.45 43.15 2,905,400 0 0 0
VID
5.1
5.1
4.97 5.11 4.97 25,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.7
15.7
15.72 15.72 15.72 100 0 0 0
VIG
7.8
7.8
7.60 7.90 7.60 378,200 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.3
19.3
18.32 19.38 16.49 1,000 0 0 0
VIP
10.8
10.8
10.79 10.83 10.69 132,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.6
14.6
14.64 15.02 14.51 26,828,400 0 0 0
VJC
105
105
104.30 105.20 104.30 613,000 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
35.9
35.9
35.75 36.14 35.55 77,600 0 0 0
VLC
15.7
15.7
15.60 15.80 15.50 119,300 0 0 0
VLF
1.2
1.2
1.10 1.20 1 36,900 0 0 0
VLG
4.2
4.2
3.70 4.20 3.60 85,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.45 7.55 7.27 2,500 0 0 0
VMD
16.7
16.7
16.70 16.70 16.70 1,700 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 35,100 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 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
11.5
11.5
11.47 11.47 11.47 1,300 0 0 0
VNB
9.3
9.3
9.10 9.40 9.10 137,800 0 0 0
VNC
47.6
47.6
43.32 47.65 47.65 200 0 0 0
VND
18.4
18.4
18.60 18.82 18.43 13,259,100 0 0 0
VNE
6.4
6.4
6.41 6.50 6.42 412,800 0 0 0
VNF
7.7
7.7
7.71 7.71 7.24 41,200 0 0 0
VNG
9.2
9.2
9.10 9.30 9.10 5,500 0 0 0
VNH
2.5
2.5
2.50 2.50 2.30 78,900 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.17 13.17 12.98 23,200 0 0 0
VNM
67.1
67.1
66.54 67.72 66.54 2,619,900 0 0 0
VNP
12.3
12.3
12.30 12.30 12.30 102 0 0 0
VNR
22.1
22.1
22.20 22.49 22.11 5,700 0 0 0
VNS
12.1
12.1
12.13 12.18 12.09 19,000 0 0 0
VNT
34.1
34.1
34.10 34.10 34.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.70 5.90 5.70 800 0 0 0
VNZ
610
610
586 610 586 1,799 0 0 0
VOC
20.0
20.0
20.12 20.12 19.83 12,400 0 0 0
VOS
11.7
11.7
12 12 11.60 1,349,600 0 0 0
VPA
3
3
3 3 3 400 0 0 0
VPB
18.7
18.7
18.52 18.75 18.56 16,580,100 0 0 0
VPC
1.7
1.7
1.90 1.90 1.70 100 0 0 0
VPD
23.3
23.3
23.17 23.26 23.17 27,800 0 0 0
VPG
17.2
17.2
16.81 17.24 16.71 1,426,200 0 0 0
VPH
8.0
8.0
8.05 8.19 8.03 169,500 0 0 0
VPI
46.6
46.6
46.75 46.92 46.58 795,600 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.9
9.9
9.93 9.93 9.93 0 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
7.89 8.08 7.89 6,500 0 0 0
VRE
23.9
23.9
23.60 24.20 23.60 6,538,600 0 0 0
VRG
31.0
31.0
31.02 32.53 30.84 32,200 0 0 0
VSA
20.2
20.2
20.24 20.24 20.24 6,033 0 0 0
VSC
18.8
18.8
18.79 19.44 18.74 2,410,200 0 0 0
VSE
6.3
6.3
6.40 6.40 6.30 2,000 0 0 0
VSF
38
38
38 38.10 38 5,300 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 200 0 0 0
VSH
46.4
46.4
46.45 46.45 46.10 2,700 0 0 0
VSI
16.8
16.8
16.82 16.82 16.82 300 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.4
20.4
20 20.39 19.90 8,608 0 0 0
VST
3
3
2.90 3.10 2.90 49,600 0 0 0
VTA
3.6
3.6
3.80 3.80 3.30 3,200 0 0 0
VTB
11.2
11.2
10.90 11.20 10.95 3,300 0 0 0
VTC
7.7
7.7
8.39 8.39 7.74 3,701 0 0 0
VTD
8.3
8.3
8.20 8.30 8 100,641 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
10.9
10.9
10.90 10.90 10.90 200 0 0 0
VTH
8.7
8.7
9.60 9.60 8.70 3,600 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTK
41.4
41.4
43.29 45.26 41.13 18,811 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.93 8.97 8.91 68,000 0 0 0
VTP
58.5
58.5
57.20 58.70 57.50 1,543,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.2
22.2
22.60 22.60 22 6,933 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4 4.10 4.10 100 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 163,300 0 0 0
VUA
21
21
21.50 21.50 20.20 4,800 0 0 0
VVN
4.7
4.7
4.70 4.70 4.70 100 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
VXB
17
17
15.90 17 17 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
172.1
172.1
171.57 172.13 172.13 3,100 0 0 0
WSB
46.1
46.1
45.49 46.99 45.49 2,100 0 0 0
WSS
6.1
6.1
6.20 6.20 6.10 31,400 0 0 0
WTC
13.6
13.6
13.40 13.60 13.60 300 0 0 0
X20
10
10
9.30 10.20 10 1,000 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
14.2
14.2
14.20 14.20 14.20 0 0 0 0
XHC
32.9
32.9
33.40 33.40 28.40 300 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.3
7.3
7.37 7.37 7.20 28,500 0 0 0
XMD
9.1
9.1
9.10 9.10 9.10 100 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 108 0 0 0
YBM
8.2
8.2
8.21 8.21 8.21 0 0 0 0
YEG
10.8
10.8
10.65 10.90 10.65 522,900 0 0 0
^BB
241.2
241.2
239.21 243.53 238.63 890,402 0 0 0
^BDS
903.3
903.3
903.17 912.59 898.88 4,276,158 0 0 0
^BH
1,108.6
1,108.6
1,108.09 1,118.29 1,102.82 165,626 0 0 0
^BL
2,320.6
2,320.6
2,314.24 2,354.96 2,293.23 6,870,068 0 0 0
^CAOSU
256.4
256.4
252.83 259.70 250.68 1,190,207 0 0 0
^CBTS
1,740.9
1,740.9
1,743.67 1,769.02 1,737.43 588,346 0 0 0
^CK
1,361.2
1,361.2
1,369.85 1,388.36 1,355.24 10,960,953 0 0 0
^CNTT
3,990.7
3,990.7
3,957.93 4,019.86 3,944.44 1,313,733 0 0 0
^CSSK
1,919.3
1,919.3
1,918.38 1,930.06 1,905.16 82,616 0 0 0
^DAUKHI
634.7
634.7
627.07 636.60 626.12 2,058,348 0 0 0
^DNP
751.0
751.0
753.32 760.64 746.87 2,463,538 0 0 0
^DUOCPHAM
3,302.6
3,302.6
3,298.48 3,330.09 3,284.30 577,881 0 0 0
^DVLTAUGT
115.2
115.2
115.88 116.70 114.27 16,416 0 0 0
^DVTVHT
824.9
824.9
812.47 836.63 811.20 110,651 0 0 0
^GELEX
1,079.4
1,079.4
1,077.85 1,102.51 1,075.73 7,220,344 0 0 0
^GIAODUC
898.4
898.4
896.60 904.90 881.96 72,386 0 0 0
^HASTC
229.5
229.5
229.93 231.35 229.36 56,140,300 0 0 0
^HK
672.8
672.8
661.86 674.77 661.82 267,780 0 0 0
^KK
690.8
690.8
691.83 699.88 688.52 2,631,827 0 0 0
^LARGECAP
1,950.3
1,950.3
1,922.36 1,958.95 1,916.61 4,937,149 0 0 0
^LOUIS
369.3
369.3
369.31 371.01 368.10 312,293 0 0 0
^MIDCAP
795.4
795.4
794.73 803.99 790.85 6,619,855 0 0 0
^NANGLUONG
1,055.6
1,055.6
1,023.84 1,060.53 1,017.48 1,596,401 0 0 0
^NH
1,651.8
1,651.8
1,618.07 1,656.09 1,612.32 8,379,498 0 0 0
^NHUA
1,073.4
1,073.4
1,073.54 1,080.71 1,064.96 351,969 0 0 0
^NLN
90.8
90.8
91.15 92.98 89.81 4,318,635 0 0 0
^PHANBON
2,710.4
2,710.4
2,714.30 2,741.99 2,703.19 1,262,070 0 0 0
^SMALLCAP
827.4
827.4
832.34 840.70 825.05 1,324,717 0 0 0
^SPCS
654.8
654.8
653.48 657.43 648.45 378,465 0 0 0
^SXHGD
610.1
610.1
611.72 616.05 606.59 404,755 0 0 0
^SXNHC
1,542.3
1,542.3
1,535.92 1,563.23 1,532.24 1,569,837 0 0 0
^SXPT
1,351.7
1,351.7
1,358.73 1,367.25 1,340.77 715,553 0 0 0
^SXTBMM
180.4
180.4
180.62 183.16 178.14 83,601 0 0 0
^TBD
1,128.9
1,128.9
1,124.38 1,146.89 1,122.08 7,391,650 0 0 0
^TCK
169.4
169.4
168.77 172.50 166.68 488,200 0 0 0
^THEP
2,624.0
2,624.0
2,615.42 2,638.10 2,605.84 13,697,887 0 0 0
^TI
883.8
883.8
873.49 886.69 870.92 1,306,490 0 0 0
^TPDU
1,923.1
1,923.1
1,899.92 1,939.90 1,898.04 2,311,500 0 0 0
^UPCOM
87.5
87.5
87.16 87.51 87 38,546,579 0 0 0
^VLXD
3,244.0
3,244.0
3,230.37 3,259.58 3,221.22 12,700,872 0 0 0
^VN30
1,185.2
1,185.2
1,176.62 1,185.23 1,176.54 220,568,400 0 0 0
^VNINDEX
1,181.5
1,181.5
1,171.50 1,181.50 1,171.47 630,781,700 0 0 0
^VTKB
620.2
620.2
617.29 624.51 614.49 653,921 0 0 0
^XD
977.7
977.7
967.57 986.74 957.12 1,818,695 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |