DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/01/2024

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 26/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.4
37.4
35.44 37.40 35.44 301 0 0 0
AAA
10.1
10.1
10.10 10.20 10 3,892,800 0 0 0
AAH
20.4
20.4
19.90 20.40 19.90 1,015,101 0 0 0
AAM
9.1
9.1
9.05 9.08 9.06 1,700 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 608,627 0 0 0
AAT
5.4
5.4
5.57 5.60 5.34 153,200 0 0 0
AAV
4
4
4 4 3.90 127,383 0 0 0
ABB
8.3
8.3
8.20 8.30 8.10 841,775 0 0 0
ABC
12.6
12.6
12.84 13.13 12.46 22,300 0 0 0
ABI
25.1
25.1
24.94 25.62 24.75 67,300 0 0 0
ABR
11.7
11.7
11.99 11.99 11.42 4,600 0 0 0
ABS
6.0
6.0
5.99 6.04 5.98 362,700 0 0 0
ABT
33.3
33.3
33.25 33.35 33.30 1,500 0 0 0
ABW
10.1
10.1
10.10 10.20 10 31,400 0 0 0
ACB
22.1
22.1
21.67 22.18 21.71 6,856,000 0 0 0
ACC
11.7
11.7
11.70 11.70 11.55 2,800 0 0 0
ACE
34.1
34.1
34.24 34.43 33.31 17,500 0 0 0
ACL
12.0
12.0
11.95 12 11.95 20,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 326,857 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 101 0 0 0
ACV
72
72
69.10 72 68.50 409,600 0 0 0
ADC
17.1
17.1
17.27 17.27 17.08 600 0 0 0
ADG
20.5
20.5
21 21 19.90 3,100 0 0 0
ADS
11.8
11.8
11.77 11.86 11.68 138,200 0 0 0
AFX
8.8
8.8
8.80 8.90 8.70 28,200 0 0 0
AG1
7.3
7.3
7.12 7.31 7.21 15,000 0 0 0
AGF
2.9
2.9
2.40 2.90 2.60 2,500 0 0 0
AGG
19.7
19.7
19.64 19.76 19.28 265,900 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
24.02 24.02 23.21 12,000 0 0 0
AGR
16.6
16.6
16.60 16.70 16.50 653,900 0 0 0
AIC
15.6
15.6
15.40 16 15.50 8,200 0 0 0
ALT
12.8
12.8
12.60 12.80 12.60 207 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 5,309 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 8.40 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 3 0 0 0
AMS
9.8
9.8
9.72 10.20 9.62 288,600 0 0 0
AMV
3.9
3.9
3.80 4.10 3.80 3,568,936 0 0 0
ANT
9.5
9.5
9.50 9.80 9.40 10,000 0 0 0
ANV
29.4
29.4
29.15 29.75 29.15 766,500 0 0 0
APF
46.0
46.0
46.99 46.99 46.04 1,900 0 0 0
APG
13.3
13.3
13.15 13.35 13.15 305,200 0 0 0
APH
8
8
8.06 8.08 8 377,200 0 0 0
API
5.5
5.5
5.40 5.60 5.40 293,802 0 0 0
APL
14.9
14.9
14.92 14.92 14.92 100 0 0 0
APP
4.3
4.3
4.30 4.50 4.30 6,800 0 0 0
APS
6.4
6.4
6.50 6.50 6.40 258,836 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
20.9
20.9
20.30 20.90 20.30 1,300 0 0 0
ASM
9.6
9.6
9.41 9.64 9.45 1,732,300 0 0 0
ASP
5.0
5.0
5.05 5.05 5.01 8,600 0 0 0
AST
55.9
55.9
55.79 55.88 55.49 8,200 0 0 0
ATA
1
1
1 1 0.80 45,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 5,200 0 0 0
ATG
2.4
2.4
2.40 2.50 2.30 160,200 0 0 0
ATS
16.6
16.6
16.60 16.60 16.60 100 0 0 0
AVC
57
57
57 57 57 612 0 0 0
BAB
12.4
12.4
12.30 12.40 12.30 5,100 0 0 0
BAF
17.6
17.6
17.72 17.75 17.58 1,804,900 0 0 0
BAL
7
7
7 7 7 1,800 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 400 0 0 0
BBC
49.0
49.0
49.01 49.01 49.01 0 0 0 0
BBM
10.4
10.4
12.50 12.50 10.39 200 0 0 0
BBS
9.5
9.5
9.55 9.55 9.55 800 0 0 0
BBT
8
8
8 8.20 8 3,805 0 0 0
BCA
6
6
6.10 6.20 5.90 65,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.70 9.50 56,400 0 0 0
BCE
5.8
5.8
5.82 5.92 5.65 36,600 0 0 0
BCF
30.2
30.2
30.23 30.23 30.23 0 0 0 0
BCG
7.6
7.6
7.68 7.74 7.62 2,394,200 0 0 0
BCM
61.8
61.8
61.60 62 61.20 586,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
6.2
6.2
6.50 6.50 6.12 1,832,449 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.5
10.5
10.49 10.49 10.49 0 0 0 0
BDG
27.1
27.1
26.92 27.10 27.10 200 0 0 0
BDT
13.5
13.5
13.50 13.60 13.40 45,600 0 0 0
BDW
20.6
20.6
21.21 21.21 20.64 1,600 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.4
25.4
25.14 25.99 25.14 125,900 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
12.6
12.6
12.58 12.58 12.58 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19
19
19 19 19 0 0 0 0
BHN
37.5
37.5
37.52 38.00 37.52 1,200 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BIC
25.5
25.5
25.42 25.52 25.42 20,700 0 0 0
BID
49.0
49.0
48.40 48.95 48.40 812,400 0 0 0
BIG
8.5
8.5
8.40 8.70 8.40 215,300 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.2
4.2
4.19 4.22 4.16 83,200 0 0 0
BLI
11.5
11.5
11.30 11.50 10.90 10,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.2
30.2
30.18 30.18 30.18 400 0 0 0
BMC
18.3
18.3
18.41 18.55 18.17 48,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.40 8.60 8.50 3,300 0 0 0
BMG
20.6
20.6
20.58 20.58 20.58 1 0 0 0
BMI
21.3
21.3
21.14 21.39 21.19 63,300 0 0 0
BMJ
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
99.6
99.6
99.05 101.43 96.78 380,100 0 0 0
BMS
9.5
9.5
9.45 9.82 9.45 19,200 0 0 0
BMV
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BNA
11.6
11.6
11.60 11.80 11.50 53,233 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.90 163,300 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 1,800 0 0 0
BRC
11.9
11.9
11.79 11.89 11.70 22,300 0 0 0
BRR
19.0
19.0
18.97 18.97 18.97 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.4
18.4
19 19 18 26,200 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
11.8
11.8
11.80 11.80 11.80 7,200 0 0 0
BSH
19.1
19.1
19.14 19.14 19.14 0 0 0 0
BSI
47.1
47.1
46.91 47.73 46.91 310,700 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.2
11.2
11.18 11.18 11.18 100 0 0 0
BSQ
18.1
18.1
18.09 18.09 18.09 2,600 0 0 0
BSR
19
19
18.90 19.10 18.80 6,685,936 0 0 0
BST
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BT1
13.1
13.1
13.08 13.08 13.08 0 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 300 0 0 0
BTG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
4
4
4.10 4.30 3.90 103,300 0 0 0
BTP
13.9
13.9
13.84 14.02 13.84 66,100 0 0 0
BTS
5.4
5.4
5.50 5.50 5.40 2,100 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
10 10.09 9.91 148,633 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 9,500 0 0 0
BVH
40.9
40.9
40.70 40.85 40.70 140,100 0 0 0
BVL
11.7
11.7
11.99 11.99 10.55 3,500 0 0 0
BVN
13
13
13 13 13 100 0 0 0
BVS
26
26
26 26.10 25.90 117,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.8
36.8
36.67 36.80 36.58 63,700 0 0 0
BWS
26.6
26.6
26.60 26.60 26.60 1,000 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 14 0 0 0
C32
17.1
17.1
17.10 17.10 17 38,500 0 0 0
C47
6.9
6.9
6.76 6.90 6.78 32,700 0 0 0
C4G
11.7
11.7
11.70 11.70 11.60 577,593 0 0 0
C69
6.9
6.9
6.80 6.90 6.70 205,403 0 0 0
C92
2.9
2.9
3 3 2.80 7,100 0 0 0
CAB
10.5
10.5
10.51 10.51 10.51 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 4,504 0 0 0
CAG
6.9
6.9
6.87 6.97 6.87 2,400 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.7
49.7
49.69 49.75 49.44 18,700 0 0 0
CAR
22
22
21.90 22 21.90 4,200 0 0 0
CAT
15.1
15.1
15.21 15.30 15.11 600 0 0 0
CAV
66.8
66.8
66.67 66.95 66.38 1,600 0 0 0
CBI
7
7
7 7 7 2,000 0 0 0
CBS
28.3
28.3
28.40 28.60 28.30 17,300 0 0 0
CC1
15.3
15.3
15.70 15.70 15.10 21,400 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.5
13.5
13.47 13.47 13.47 13,309 0 0 0
CCI
21.2
21.2
21.18 21.18 21.18 0 0 0 0
CCL
7.2
7.2
7.15 7.18 7.12 165,400 0 0 0
CCM
31.3
31.3
31.25 31.25 31.25 0 0 0 0
CCP
14.8
14.8
20 20 14.80 600 0 0 0
CCR
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.25 20.55 20 877,300 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.3
26.3
26.44 26.44 26.24 5,500 0 0 0
CDO
1
1
1 1 0.80 138,400 0 0 0
CDP
10.8
10.8
10.45 10.83 10.45 500 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 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 5.70 5.50 195,200 0 0 0
CEO
20.7
20.7
20.57 20.95 20.57 4,219,559 0 0 0
CET
5.3
5.3
5.50 5.50 5.30 3,000 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 100 0 0 0
CGV
3.2
3.2
2.90 3.20 2.90 1,600 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.9
24.9
24.83 24.93 24.74 34,500 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.3
11.3
10.30 11.30 10.30 37,199 0 0 0
CID
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CIG
6.1
6.1
6.05 6.06 6 76,200 0 0 0
CII
17.4
17.4
17.35 17.54 17.35 6,287,900 0 0 0
CIP
2.5
2.5
2.50 2.60 2.50 1,300 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
39.8
39.8
39.76 39.76 39.76 100 0 0 0
CKG
20.5
20.5
20.50 20.50 20.20 14,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
36.3
36.3
36.02 36.56 35.65 15,000 0 0 0
CLH
24.4
24.4
24.43 24.43 24.43 1,400 0 0 0
CLL
36.3
36.3
37.07 37.07 36.27 3,300 0 0 0
CLM
64.0
64.0
62.72 63.97 63.49 2,200 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.8
13.8
13.56 13.76 13.47 27,332 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
17.6
17.6
17.50 17.59 17.59 1,500 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 1,300 0 0 0
CMG
39.9
39.9
39 39.95 39 122,400 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 3,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.30 6.30 6 2,800 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
17.5
17.5
17.60 17.70 17.50 98,600 0 0 0
CMT
20.2
20.2
22.40 22.40 20.16 5,000 0 0 0
CMV
9.1
9.1
9.10 9.10 9.06 200 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.51 8.60 8.52 286,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
28.50 28.70 28.70 1,000 0 0 0
CNG
28.1
28.1
28.05 28.20 27.95 42,100 0 0 0
CNT
17.8
17.8
17.23 18.18 17.15 38,111 0 0 0
COM
33.7
33.7
33.73 33.73 33.73 200 0 0 0
CPA
6.7
6.7
5.80 6.70 5.80 200 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.1
3.1
2.90 3.20 2.90 59,400 0 0 0
CQN
28.7
28.7
28.65 28.65 28.65 0 0 0 0
CQT
8.9
8.9
8.92 8.92 8.92 0 0 0 0
CRC
6.4
6.4
6.39 6.42 6.33 27,400 0 0 0
CRE
8.6
8.6
8.46 8.62 8.45 482,500 0 0 0
CSC
23.5
23.5
23.42 23.67 23.42 17,700 0 0 0
CSI
28.7
28.7
28.60 29 28 33,700 0 0 0
CSM
11.8
11.8
11.72 11.77 11.67 14,000 0 0 0
CST
17.1
17.1
17.10 17.10 17.01 22,400 0 0 0
CSV
21.1
21.1
19.92 21.09 19.96 797,900 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
18.7
18.7
18.73 18.73 18.73 700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.7
67.7
68 68.20 67.40 780,200 0 0 0
CTF
31
31
31.15 31.20 30.80 148,200 0 0 0
CTG
32.1
32.1
32.05 32.25 31.95 3,676,400 0 0 0
CTI
15.0
15.0
15.10 15.15 14.95 263,700 0 0 0
CTP
4.3
4.3
4.10 4.30 4.10 102,400 0 0 0
CTR
91.9
91.9
91.60 92.20 91.20 93,000 0 0 0
CTS
29.1
29.1
29.15 29.40 29 888,900 0 0 0
CTT
16.2
16.2
16.12 16.22 16.22 500 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.50 3.40 152,450 0 0 0
CVT
31.4
31.4
30.10 31.35 30.10 4,900 0 0 0
CX8
8.4
8.4
8.30 8.40 8.30 900 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.7
12.7
12.90 12.90 12.70 1,000 0 0 0
D17
77.4
77.4
77.43 77.43 77.43 184 0 0 0
D2D
29.9
29.9
27.95 29.90 27.95 471,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.2
19.2
19.08 19.37 18.89 3,000 0 0 0
DAE
12.9
12.9
12.80 12.89 12.89 100 0 0 0
DAG
3.2
3.2
3.24 3.28 3.23 76,400 0 0 0
DAH
4.2
4.2
4.25 4.29 4.19 241,900 0 0 0
DAN
26.1
26.1
26.10 26.10 26.10 0 0 0 0
DAT
8.4
8.4
8.35 8.35 8.35 1,900 0 0 0
DBC
22.0
22.0
21.89 22.02 21.77 3,943,500 0 0 0
DBD
42.6
42.6
42.80 42.88 41.84 161,200 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
10.8
10.8
10.83 10.83 10.53 7,400 0 0 0
DC2
4.8
4.8
4.70 5 4.80 400 0 0 0
DC4
11.0
11.0
11.45 11.45 10.95 527,000 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
24.75 24.75 24.60 37,300 0 0 0
DCM
29.3
29.3
29.14 29.66 29.14 1,566,000 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 12,559 0 0 0
DDG
5.5
5.5
5.50 5.60 5.50 233,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 300 0 0 0
DDV
10.3
10.3
9.80 10.39 9.71 3,306,700 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 800 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
88.9
88.9
88 89.20 87.80 1,057,700 0 0 0
DGT
5.2
5.2
5.20 5.30 5.20 141,202 0 0 0
DGW
41.6
41.6
41.96 42.34 41.27 823,700 0 0 0
DHA
47.2
47.2
47.59 47.92 46.87 195,700 0 0 0
DHB
9.5
9.5
9.80 10.90 9 5,400 0 0 0
DHC
39.2
39.2
39.58 39.97 39.04 188,400 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
99.9
99.9
101.19 101.19 99.88 7,800 0 0 0
DHM
7.9
7.9
7.92 7.92 7.63 39,600 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.6
10.6
11.00 11.00 10.62 1,000 0 0 0
DHT
25.4
25.4
25 25.40 24.80 82,700 0 0 0
DIC
1.3
1.3
1.30 1.30 1.20 46,100 0 0 0
DID
4.1
4.1
4.10 4.10 4 12,200 0 0 0
DIG
27.0
27.0
26.85 27.45 26.90 12,540,400 0 0 0
DIH
20.5
20.5
20.43 20.87 20.52 15,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 319,825 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.6
2.6
2.53 2.60 2.52 1,043,600 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
55.4
55.4
56.41 56.80 55.25 800 0 0 0
DMN
5.1
5.1
5 5.10 5 9,900 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 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 1 0 0 0
DNH
48.2
48.2
48.20 48.20 48.20 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
20.10 21 20 400 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
28.5
28.5
28.52 28.52 28.52 500 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
36.6
36.6
35.50 36.56 34.73 4,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.3
68.3
68.16 68.35 68.25 2,300 0 0 0
DPG
38.1
38.1
38.14 38.53 38.04 333,700 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.0
31.0
30.66 31.22 30.66 1,200,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.6
31.6
31.05 31.80 30.95 326,400 0 0 0
DQC
15.1
15.1
15.25 15.30 15.05 25,300 0 0 0
DRC
29.1
29.1
27.20 29.06 26.85 2,492,800 0 0 0
DRG
6.5
6.5
6 6.50 6 5,501 0 0 0
DRH
4.9
4.9
4.92 4.96 4.89 544,300 0 0 0
DRI
7.3
7.3
7.11 7.40 7.11 489,900 0 0 0
DRL
61.4
61.4
61.52 61.52 61.24 9,000 0 0 0
DS3
4.8
4.8
4.90 5 4.80 20,100 0 0 0
DSC
20.4
20.4
20.50 20.70 20.10 62,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
53.5
53.5
53.18 53.47 53.18 3,800 0 0 0
DSP
10.6
10.6
10.70 10.70 10.60 100 0 0 0
DST
4
4
3.90 4 3.80 116,200 0 0 0
DTA
5.1
5.1
5.25 5.25 5.11 9,300 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.10 2,400 0 0 0
DTD
21.7
21.7
21.39 21.65 21.30 436,000 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 300 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.4
3.4
3.30 3.50 3.30 49,400 0 0 0
DTK
10.3
10.3
10.27 10.27 10.17 1,700 0 0 0
DTL
14.5
14.5
14.30 14.50 14.50 1,800 0 0 0
DTP
119.7
119.7
119.65 119.65 119.65 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
3.5
3.5
3.40 3.60 3.30 418,290 0 0 0
DVM
9.8
9.8
9.92 9.92 9.75 158,614 0 0 0
DVN
17.8
17.8
17.91 18.01 17.82 5,100 0 0 0
DVP
64.3
64.3
64.23 64.70 64.23 6,600 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
14.2
14.2
14.20 14.20 14.20 100 0 0 0
DXG
19.0
19.0
18.80 19.15 18.80 5,662,000 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 300 0 0 0
DXP
12.6
12.6
12.35 12.73 12.25 615,200 0 0 0
DXS
7.3
7.3
7.30 7.39 7.30 637,500 0 0 0
DXV
3.6
3.6
3.62 3.62 3.62 800 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
10.7
10.7
10.66 10.66 10.66 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.60 1.70 1.70 100 0 0 0
EIB
19.5
19.5
19.70 19.70 19.40 11,438,100 0 0 0
EID
19.1
19.1
19.34 19.34 19.15 34,000 0 0 0
EIN
3.5
3.5
3.50 3.50 3.50 4,207 0 0 0
ELC
19.4
19.4
19.10 19.40 19.10 485,400 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 21.29 800 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
14.2
14.2
14.13 14.23 14.08 22,400 0 0 0
EVF
16.5
16.5
16.10 16.60 16.10 7,066,100 0 0 0
EVG
5.2
5.2
5.24 5.27 5.21 1,072,800 0 0 0
EVS
8.2
8.2
8.20 8.30 8.20 313,000 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
4.51 4.57 4.45 71,000 0 0 0
FCN
14.0
14.0
14.10 14.25 14.05 723,200 0 0 0
FCS
8.2
8.2
7.30 8.20 8.20 100 0 0 0
FDC
16.8
16.8
16.75 16.75 16.75 0 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
23.5
23.5
23.46 23.46 23.46 0 0 0 0
FIC
12.8
12.8
12.48 12.77 12.77 200 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 387,400 0 0 0
FIR
9.8
9.8
10.60 10.60 9.80 2,047,800 0 0 0
FIT
4.5
4.5
4.54 4.59 4.53 663,600 0 0 0
FMC
41.6
41.6
41.18 41.71 41.18 19,200 0 0 0
FOC
69.2
69.2
68.89 69.28 69.19 2,800 0 0 0
FOX
55.1
55.1
54.08 56.11 53.88 33,740 0 0 0
FPT
82.8
82.8
82.13 83.08 82.30 925,400 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRT
105
105
106.30 106.80 104.10 726,300 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
0.8
0.8
0.70 0.80 0.60 263,128 0 0 0
FTS
31.9
31.9
31.87 32.30 31.87 593,900 0 0 0
G36
8.1
8.1
8.10 8.20 8 250,907 0 0 0
GAS
68.4
68.4
68.62 69.62 68.43 729,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.6
14.6
14.60 14.60 14.60 100 0 0 0
GDA
26.4
26.4
26.20 26.60 26 201,600 0 0 0
GDT
23.6
23.6
23.45 23.65 23.45 12,100 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
27.7
27.7
27.66 27.66 27.66 1,400 0 0 0
GEG
12.3
12.3
12.24 12.29 12.19 134,400 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.7
21.7
21.50 21.75 21.45 5,437,500 0 0 0
GGG
1.7
1.7
1.80 2 1.70 2,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
26.7
26.7
26.70 26.70 26.50 29,800 0 0 0
GIC
14.3
14.3
14.37 14.37 14.28 200 0 0 0
GIL
26.8
26.8
26.50 27.20 26.60 215,300 0 0 0
GKM
33.2
33.2
33 33.20 32 975,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 10,000 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
8.7
8.7
8.13 8.69 8.20 19,300 0 0 0
GMD
68.3
68.3
68.17 68.65 67.97 525,600 0 0 0
GMH
8.7
8.7
8.68 8.68 8.68 0 0 0 0
GMX
17.6
17.6
17.58 18.05 17.58 1,200 0 0 0
GND
24.2
24.2
24.22 24.22 24.22 100 0 0 0
GPC
5.2
5.2
5.10 5.20 5 312,000 0 0 0
GSM
16.8
16.8
16.78 16.78 16.78 0 0 0 0
GSP
10.8
10.8
10.77 10.82 10.73 84,100 0 0 0
GTA
15.2
15.2
14.31 15.31 14.31 1,900 0 0 0
GTD
11.1
11.1
9.80 11.10 11.10 100 0 0 0
GTS
9.3
9.3
9.32 9.32 9.32 147 0 0 0
GVR
21.5
21.5
20.90 21.45 20.95 2,436,000 0 0 0
H11
5.1
5.1
5.20 5.40 4.80 26,400 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
18.5
18.5
20.30 21.30 18.50 5,507 0 0 0
HAG
14.7
14.7
14.75 15.05 14.60 9,215,600 0 0 0
HAH
33.3
33.3
33.43 33.65 33.22 1,207,300 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 1 0 0 0
HAN
10.4
10.4
10 10.40 10.20 28,800 0 0 0
HAP
4.7
4.7
4.70 4.70 4.60 52,100 0 0 0
HAR
4.4
4.4
4.39 4.40 4.35 346,700 0 0 0
HAS
7.1
7.1
7.55 7.55 7.05 1,000 0 0 0
HAT
45
45
42.60 45 43 4,000 0 0 0
HAX
12.0
12.0
12.00 12.04 11.95 108,500 0 0 0
HBC
8.8
8.8
9.01 9.08 8.82 2,230,400 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 108 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.6
6.6
6.58 6.67 6.50 10,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.9
27.9
27.91 27.91 27.91 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 10.50 10.50 600 0 0 0
HCD
9.6
9.6
9.10 9.71 9.10 1,404,900 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.3
26.3
25.81 26.89 25.81 8,663,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
27.50 28 28 1,500 0 0 0
HD6
21.7
21.7
21.50 21.70 21.50 19,900 0 0 0
HD8
7.6
7.6
7.58 7.58 7.58 0 0 0 0
HDA
4.8
4.8
4.80 5 4.80 26,600 0 0 0
HDB
20.5
20.5
20.22 20.51 20.22 6,671,900 0 0 0
HDC
25.2
25.2
25.01 25.50 25.05 790,600 0 0 0
HDG
23.1
23.1
23.05 23.19 22.96 1,163,800 0 0 0
HDM
26.4
26.4
26.45 26.74 26.45 3,200 0 0 0
HDP
14.9
14.9
14.91 14.91 14.91 9,000 0 0 0
HDW
12.2
12.2
12.16 12.16 12.16 500 0 0 0
HEJ
11
11
11 11 11 600 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
8.3
8.3
8.32 8.32 8.32 1,400 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HFX
3.1
3.1
2.70 3.10 3.10 100 0 0 0
HGM
46.4
46.4
44.99 46.40 45.93 4,500 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
82.3
82.3
91.20 91.20 82.30 600 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.56 9.65 9.52 179,200 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.57 3.59 3.57 840,100 0 0 0
HHV
14.8
14.8
14.76 14.90 14.71 2,281,400 0 0 0
HID
3.0
3.0
3 3.01 2.99 61,000 0 0 0
HIG
7.7
7.7
8.30 8.30 7.40 1,200 0 0 0
HII
5.5
5.5
5.58 5.62 5.45 116,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
29.6
29.6
31.51 31.51 29.60 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 173,842 0 0 0
HKT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.4
11.4
11.20 11.39 11.39 1,000 0 0 0
HLD
25
25
25 25.30 25 66,400 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
11.5
11.5
11.63 11.68 11.54 12,500 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.6
14.6
13.30 14.60 14 300 0 0 0
HMR
8.9
8.9
8.68 8.95 8.59 29,200 0 0 0
HMS
37
37
37.30 37.30 37 7,300 0 0 0
HNB
13.1
13.1
16.14 16.14 13.12 200 0 0 0
HND
13.6
13.6
13.60 13.70 13.50 19,800 0 0 0
HNF
20.2
20.2
20.60 21.50 20.20 800 0 0 0
HNG
5.0
5.0
4.91 5.05 4.91 2,793,700 0 0 0
HNI
20.7
20.7
20.10 20.66 20.10 300 0 0 0
HNM
10
10
10 10 9.90 9,200 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
4.7
4.7
4.60 4.70 4.50 35,200 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.3
23.3
23.30 23.40 23.30 10,400 0 0 0
HPG
25.8
25.8
25.68 25.91 25.68 14,372,300 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
64.5
64.5
64.45 64.45 64.45 0 0 0 0
HPT
13
13
15 15 13 1,600 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.18 4.24 4.16 4,407,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.2
48.2
51.40 51.40 48.20 300 0 0 0
HRT
7.8
7.8
7.80 7.80 7.50 11,600 0 0 0
HSA
33
33
33 33 33 730,600 0 0 0
HSG
22.9
22.9
22.51 23.09 22.56 14,839,500 0 0 0
HSI
1.4
1.4
1.30 1.40 1.40 16,400 0 0 0
HSL
6.4
6.4
6.88 6.88 6.40 1,969,200 0 0 0
HSM
7
7
7 7 7 12,900 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.4
8.4
8.50 8.90 8.30 828,738 0 0 0
HT1
12.7
12.7
12.60 12.70 12.50 182,300 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4.10 4.10 3.90 3,800 0 0 0
HTG
30.2
30.2
30.23 30.38 30.09 15,100 0 0 0
HTI
15.1
15.1
15.12 15.21 15.07 45,400 0 0 0
HTL
9.7
9.7
9.31 9.74 9.31 10,200 0 0 0
HTM
11.9
11.9
11.90 11.90 11.90 700 0 0 0
HTN
14.9
14.9
14.75 15.05 14.80 256,500 0 0 0
HTP
12.9
12.9
12.90 12.90 12.50 191,001 0 0 0
HTT
1.1
1.1
1 1.10 1 59,500 0 0 0
HTV
9.7
9.7
9.69 9.69 9.66 200 0 0 0
HU1
6.3
6.3
6.26 6.26 6.26 500 0 0 0
HU4
11.6
11.6
11.50 11.70 11.50 13,600 0 0 0
HUB
16.1
16.1
16.19 16.23 16.09 15,800 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.5
19.5
19.50 19.70 19.40 2,360,865 0 0 0
HVA
6.6
6.6
6.80 6.90 6.40 170,400 0 0 0
HVH
5.1
5.1
5.08 5.09 5.02 104,900 0 0 0
HVN
12.6
12.6
12.40 12.55 12.40 274,600 0 0 0
HVT
62.9
62.9
62.54 63.71 58.05 17,100 0 0 0
HVX
3.0
3.0
2.96 3.01 2.95 5,400 0 0 0
HWS
13.3
13.3
13.48 13.48 13.29 100 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
2.3
2.3
2.30 2.30 2.20 45,000 0 0 0
ICG
8
8
7.60 8.10 7.60 26,115 0 0 0
ICI
6.9
6.9
6.80 6.90 6.80 400 0 0 0
ICN
41.8
41.8
41.40 42 41.50 2,000 0 0 0
ICT
10.9
10.9
10.86 10.90 10.86 200 0 0 0
IDC
49.6
49.6
49.21 49.89 49.21 584,400 0 0 0
IDI
9.4
9.4
9.46 9.54 9.42 828,500 0 0 0
IDJ
6.1
6.1
5.90 6.20 5.90 3,054,865 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
33.2
33.2
33.49 34.42 33.23 12,600 0 0 0
IFS
27.8
27.8
27.78 27.78 27.78 0 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.1
13.1
12.88 13.10 12.88 1,072,600 0 0 0
ILA
4.5
4.5
4.40 4.50 4.30 160,324 0 0 0
ILB
28.1
28.1
27.66 28.17 27.80 6,000 0 0 0
ILS
10.9
10.9
13.20 13.20 10.90 2,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.1
28.1
28.11 28.11 27.52 69,200 0 0 0
IN4
44.2
44.2
44.20 44.20 44.20 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.0
45.0
45.20 45.20 44.25 5,700 0 0 0
IPA
15.2
15.2
15.40 15.40 15.10 117,221 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
4.5
4.5
4 4.60 4.50 2,600 0 0 0
ISH
21.7
21.7
22.08 22.08 21.69 4,500 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
6.3
6.3
6.27 6.31 6.24 1,477,100 0 0 0
ITC
10.6
10.6
10.40 10.60 10.45 116,700 0 0 0
ITD
9.7
9.7
9.68 9.68 9.58 1,600 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 111,600 0 0 0
ITS
3.8
3.8
3.70 3.80 3.80 100 0 0 0
IVS
10
10
10 10 9.80 54,900 0 0 0
JOS
1.1
1.1
1.10 1.20 1 3,800 0 0 0
JVC
3.4
3.4
3.39 3.42 3.36 546,200 0 0 0
KBC
30.2
30.2
30.30 30.70 30.15 6,069,600 0 0 0
KCB
7.3
7.3
7.29 7.29 7.29 100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.2
57.2
57.00 57.18 56.81 722,800 0 0 0
KDH
31.2
31.2
31.20 31.35 31.05 1,230,100 0 0 0
KDM
19.6
19.6
19.44 19.81 18.60 71,800 0 0 0
KGM
7.3
7.3
7.33 7.33 6.94 8,400 0 0 0
KHD
7.6
7.6
7 7.60 7 400 0 0 0
KHG
6.1
6.1
6.15 6.17 6.10 1,903,100 0 0 0
KHP
8.8
8.8
8.77 8.78 8.73 72,400 0 0 0
KHS
10
10
9.30 10.20 9.40 2,900 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.8
6.8
6.60 6.80 6.80 20,000 0 0 0
KLB
12
12
12 12.50 11.90 43,000 0 0 0
KMR
3.5
3.5
3.51 3.52 3.50 18,300 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.2
39.2
39.10 39.30 39.15 303,500 0 0 0
KPF
4.9
4.9
4.92 4.95 4.85 211,800 0 0 0
KSB
24.3
24.3
24.12 24.33 24.12 1,031,500 0 0 0
KSD
3.9
3.9
3.80 3.90 3.90 17,900 0 0 0
KSF
40.7
40.7
40.60 40.80 40.60 29,700 0 0 0
KSH
0.5
0.5
0.50 0.60 0.50 391,603 0 0 0
KSQ
2.8
2.8
2.60 2.80 2.60 521,700 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
41.8
41.8
41 41.80 41 700 0 0 0
KTT
5.7
5.7
5.20 5.70 4.80 380,800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
16.9
16.9
16.91 16.91 16.91 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
L14
40.8
40.8
40.70 41.39 40.50 105,600 0 0 0
L18
38.0
38.0
37.89 38.67 37.89 31,933 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
2.9
2.9
2.90 3 2.90 800 0 0 0
L63
3.9
3.9
3.90 3.90 3.90 400 0 0 0
LAF
12.5
12.5
12.67 12.67 12.21 2,100 0 0 0
LAI
24
24
23.80 24 23.50 5,300 0 0 0
LAS
16.1
16.1
15.08 16.42 15.08 2,741,800 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
23.15 23.17 22.81 11,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.50 11.59 11.45 1,861,600 0 0 0
LCM
2.7
2.7
2.60 2.80 2.50 767,500 0 0 0
LDG
3.0
3.0
3.07 3.10 2.95 3,488,600 0 0 0
LDP
13.7
13.7
13.80 13.80 13.10 2,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LG9
5.3
5.3
5 5.30 4.30 1,100 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
4.0
4.0
4.01 4.03 4 89,100 0 0 0
LHC
49.9
49.9
49.86 49.86 49.86 1,600 0 0 0
LHG
29.4
29.4
29.38 29.52 29.14 76,500 0 0 0
LIG
4.1
4.1
4.20 4.20 4.10 458,451 0 0 0
LIX
25.3
25.3
25.57 25.81 25.08 60,000 0 0 0
LLM
10.3
10.3
10.30 10.30 10.30 100 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
2.90 2.90 2.80 137,680 0 0 0
LMI
8.8
8.8
8.80 8.80 8.80 5,047 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
17.5
17.5
17.45 17.55 17.40 2,116,300 0 0 0
LPT
6
6
6.10 6.10 6 2,000 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.4
8.4
8.90 8.90 8.40 2,804 0 0 0
LSS
10.5
10.5
10.56 10.60 10.47 234,800 0 0 0
LTC
4
4
3.90 4 3.60 300 0 0 0
LTG
26.5
26.5
26.30 26.60 26.30 404,956 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.8
13.8
13.80 13.80 13.60 11,635 0 0 0
MAS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
MBB
21.5
21.5
21.43 21.67 21.43 9,493,000 0 0 0
MBG
5.1
5.1
5 5.10 4.90 2,286,605 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.5
20.5
20.60 20.77 20.44 3,723,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.77 7.77 7.68 1,800 0 0 0
MCH
90.3
90.3
90.21 90.31 90.01 20,400 0 0 0
MCM
38.1
38.1
38.03 38.22 37.93 16,515 0 0 0
MCO
10.8
10.8
11.90 11.90 10.80 180,500 0 0 0
MCP
37.3
37.3
40.10 40.10 37.30 300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.15 10.24 10.05 5,400 0 0 0
MDF
9.5
9.5
9.50 9.50 9.50 100 0 0 0
MDG
13.5
13.5
14.50 14.50 13.50 600 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 4,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
24.90 25.10 24.90 10,600 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 15,200 0 0 0
MGG
33
33
28 33 33 1,000 0 0 0
MGR
5.2
5.2
6.50 6.50 5.20 200 0 0 0
MH3
34.4
34.4
34.27 34.37 34.37 100 0 0 0
MHC
9.1
9.1
9.07 9.19 9.06 98,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13
13
13.30 13.30 13 1,700 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.7
17.7
17.18 17.70 17.08 169,900 0 0 0
MKP
24.7
24.7
26.68 26.68 24.71 1,200 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
29
29
29 29 28 900 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17.2
17.2
17.20 17.40 17 50,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 124,200 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
32.5
32.5
32.54 32.54 32.54 100 0 0 0
MSB
10.7
10.7
10.58 10.69 10.58 2,694,000 0 0 0
MSH
36.9
36.9
36.90 37 36.70 43,800 0 0 0
MSN
65.8
65.8
66.80 67 65.80 1,936,600 0 0 0
MSR
13.7
13.7
13.70 14 13.70 65,800 0 0 0
MST
6.5
6.5
6.50 6.60 6.40 1,275,700 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 1,400 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
MTG
7.1
7.1
6.80 7.20 7.10 2,500 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
9.2
9.2
9.05 9.24 9.24 1,100 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
19.4
19.4
19.37 19.37 19.37 0 0 0 0
MVC
12.7
12.7
12.70 12.80 12.60 42,200 0 0 0
MVN
19
19
18.90 19 18.90 304 0 0 0
MWG
44.5
44.5
44.65 45.14 44.40 3,781,900 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.6
13.6
13.64 13.68 13.64 114,100 0 0 0
NAG
8.5
8.5
8.70 8.70 8 85,110 0 0 0
NAP
11.0
11.0
10.02 10.97 9.08 400 0 0 0
NAS
20.2
20.2
20.20 22 20.20 20,400 0 0 0
NAU
8
8
8 8 6.20 1,300 0 0 0
NAV
14.3
14.3
14.22 14.26 13.63 6,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.5
20.5
20.55 21 20.45 98,400 0 0 0
NBC
11.8
11.8
11.93 11.93 11.55 96,400 0 0 0
NBE
12.2
12.2
12.22 12.22 12.22 1,100 0 0 0
NBP
12.7
12.7
12.80 12.80 12.70 1,000 0 0 0
NBT
13.3
13.3
13.26 13.26 13.26 100 0 0 0
NBW
22.6
22.6
22.64 22.64 22.64 0 0 0 0
NCG
13.8
13.8
13.80 13.90 13.60 21,700 0 0 0
NCS
22.7
22.7
22.70 23 22.60 3,200 0 0 0
NCT
84.7
84.7
85.24 85.62 84.67 2,300 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 3,000 0 0 0
NDC
154.5
154.5
139.63 166.18 153.40 1,300 0 0 0
NDN
10.7
10.7
10.60 10.70 10.50 142,000 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.8
6.8
6.80 6.80 6.70 6,800 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 4,400 0 0 0
NED
5.1
5.1
5 5.10 5 76,200 0 0 0
NEM
49.4
49.4
49.40 49.40 49.40 1,444 0 0 0
NET
75.9
75.9
75.85 75.85 75.76 5,100 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.8
16.8
16.85 17 16.60 90,200 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
19.1
19.1
19.17 19.47 18.78 680,900 0 0 0
NHT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NHV
1.2
1.2
1.20 1.30 1.20 176,100 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
NKG
25.4
25.4
25.20 25.45 25.10 4,772,200 0 0 0
NLG
39.1
39.1
38.02 39.10 38.02 5,294,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.4
18.4
18.78 18.78 17.61 21,100 0 0 0
NNT
39.7
39.7
39.72 39.72 39.72 100 0 0 0
NO1
11.2
11.2
11.35 11.45 11.15 55,300 0 0 0
NOS
1
1
1 1 1 400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.90 4.90 4.70 216,958 0 0 0
NS2
7.4
7.4
7.94 7.94 7.44 100 0 0 0
NSC
69.5
69.5
69.50 69.50 69.50 0 0 0 0
NSH
5
5
5 5 4.90 700 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
6.8
6.8
6.87 6.87 6.68 900 0 0 0
NT2
24.8
24.8
24.62 24.86 24.62 311,400 0 0 0
NTC
204.5
204.5
198 204.50 198.50 29,700 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
50.67 50.67 50.67 0 0 0 0
NTL
14.9
14.9
15.04 15.04 14.73 1,433,600 0 0 0
NTP
38.9
38.9
37.80 38.87 37.80 122,700 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
7.5
7.5
7.41 7.50 7.41 14,800 0 0 0
NVB
11.3
11.3
11.30 11.40 11.20 168,924 0 0 0
NVL
16.6
16.6
16.60 16.90 16.60 10,340,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.80 7.80 7.43 1,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.40 11.40 11.20 18,300 0 0 0
OCB
12.2
12.2
12.17 12.25 12.17 1,723,700 0 0 0
OCH
6.8
6.8
6.80 6.80 6.80 42,200 0 0 0
ODE
44.3
44.3
43.90 44.50 44 25,500 0 0 0
OGC
7.7
7.7
7.76 7.78 7.67 715,000 0 0 0
OIL
10.0
10.0
9.87 9.96 9.77 381,000 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
21.59 21.59 21.59 0 0 0 0
ORS
13.7
13.7
13.66 13.71 13.62 766,600 0 0 0
PAC
25.2
25.2
25.27 25.27 25.03 11,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.5
20.5
19.78 20.71 19.68 3,224,600 0 0 0
PAP
15.1
15.1
15.10 15.10 15.10 200 0 0 0
PAS
4.1
4.1
4.10 4.10 4 66,100 0 0 0
PAT
87.1
87.1
86.81 89.08 86.31 16,843 0 0 0
PBC
7.6
7.6
7.30 7.60 7.30 62,000 0 0 0
PBP
11.7
11.7
11.80 12.20 11.70 18,500 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.4
28.4
28.45 28.60 28.20 7,163,900 0 0 0
PCC
19
19
18 19 19 2,000 0 0 0
PCE
18.2
18.2
18.23 18.23 18.14 1,100 0 0 0
PCF
4.7
4.7
4.90 4.90 4.70 400 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 1,400 0 0 0
PCH
9
9
8.73 9 8.73 5,905 0 0 0
PCM
14.6
14.6
14.60 14.60 14.60 100 0 0 0
PCN
13
13
13.10 13.10 13 4,700 0 0 0
PCT
7.6
7.6
7.20 7.60 7.30 11,700 0 0 0
PDB
8.7
8.7
8.29 8.67 8.29 6,000 0 0 0
PDC
5.7
5.7
5.90 5.90 5.60 11,800 0 0 0
PDN
99.2
99.2
99.16 99.16 93.38 200 0 0 0
PDR
25.7
25.7
25.03 25.93 25.07 24,481,000 0 0 0
PDV
8.9
8.9
8.82 8.90 8.90 24,500 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 9,100 0 0 0
PET
25.6
25.6
25.85 25.85 25.50 225,700 0 0 0
PFL
2.7
2.7
2.70 2.80 2.70 70,200 0 0 0
PGB
19.3
19.3
19.29 19.43 19.29 4,110 0 0 0
PGC
13.4
13.4
13.28 13.38 13.28 35,200 0 0 0
PGD
35.8
35.8
37.09 37.09 33.93 1,900 0 0 0
PGI
22.1
22.1
22.13 22.13 22.13 0 0 0 0
PGN
8.6
8.6
7.86 8.60 7.90 11,800 0 0 0
PGS
25.7
25.7
25.70 25.70 25.70 53 0 0 0
PGT
4
4
3.80 4.10 3.80 55,100 0 0 0
PGV
22.9
22.9
22.80 22.90 22.80 1,100 0 0 0
PHC
6.3
6.3
6.41 6.41 6.33 44,200 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 100 0 0 0
PHN
43.9
43.9
43.88 43.88 43.88 1,000 0 0 0
PHP
21.9
21.9
21.74 21.94 21.05 1,300 0 0 0
PHR
48.7
48.7
48.15 48.80 48.25 117,900 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
25.2
25.2
27.91 27.91 25.19 100 0 0 0
PIC
14.3
14.3
14.53 14.53 14.33 2,000 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PIT
6.0
6.0
6.05 6.05 5.63 14,500 0 0 0
PIV
1.1
1.1
1.10 1.20 1.10 139,400 0 0 0
PJC
24.5
24.5
23.18 24.51 24.51 6,000 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PLC
29.5
29.5
29.70 29.90 28.07 107,020 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.2
2.2
2.50 2.50 2.20 300 0 0 0
PLP
4.5
4.5
4.34 4.60 4.34 233,500 0 0 0
PLX
33.2
33.2
33.20 33.49 33.20 280,500 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 2,900 0 0 0
PMC
73.6
73.6
73.15 73.62 73.62 100 0 0 0
PMG
8.2
8.2
8.20 8.20 7.65 3,900 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 100 0 0 0
PMS
24.4
24.4
24.54 24.54 24.45 20,500 0 0 0
PMT
7.5
7.5
7.52 7.52 7.52 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 2,000 0 0 0
PNC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PND
7
7
7.50 7.50 7 2,600 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
89.0
89.0
88.97 89.27 88.77 534,200 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 800 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
12.4
12.4
12.60 12.60 12.40 6,500 0 0 0
POT
16.8
16.8
16.81 16.81 16.81 300 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 202 0 0 0
POW
11.4
11.4
11.45 11.45 11.40 2,315,600 0 0 0
PPC
13.7
13.7
13.65 13.75 13.60 138,200 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
24.9
24.9
24.73 24.93 24.83 17,600 0 0 0
PPP
14.6
14.6
13.74 14.61 13.74 200 0 0 0
PPS
10.8
10.8
10.50 10.80 10.70 14,500 0 0 0
PPY
8.4
8.4
8.27 8.36 8.36 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.7
24.7
24.84 24.84 24.75 1,000 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRT
10.5
10.5
10.50 10.80 10.40 55,702 0 0 0
PSB
6.4
6.4
6 6.40 6.10 13,600 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
12.9
12.9
12.80 12.90 12.80 5,000 0 0 0
PSE
10.2
10.2
10.10 10.20 10.10 2,600 0 0 0
PSH
8.0
8.0
8.09 8.15 8 348,100 0 0 0
PSI
8.6
8.6
8.70 8.70 8.60 113,500 0 0 0
PSL
11.6
11.6
11.61 11.61 11.61 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7
7
7.60 7.60 7 800 0 0 0
PSW
7.3
7.3
7.44 7.44 7.35 3,500 0 0 0
PTB
54.2
54.2
55.32 55.32 54.24 55,500 0 0 0
PTC
5.8
5.8
5.85 5.85 5.67 2,600 0 0 0
PTD
5.1
5.1
5.12 5.12 5.12 0 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 100 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTI
37.4
37.4
36.20 37.90 36.20 18,325 0 0 0
PTL
4.0
4.0
4 4.05 4 107,800 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTS
8.1
8.1
7.90 8.10 8.10 100 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 3,300 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 2.80 2.70 27,900 0 0 0
PVA
0.5
0.5
0.50 0.60 0.50 57,972 0 0 0
PVB
20.6
20.6
20.70 20.80 20.40 74,900 0 0 0
PVC
14.5
14.5
14.50 14.70 14.50 678,200 0 0 0
PVD
27.7
27.7
27.55 27.90 27.65 2,422,800 0 0 0
PVE
2
2
2 2 1.90 3,600 0 0 0
PVG
8.1
8.1
8.03 8.12 8.03 8,700 0 0 0
PVH
1.2
1.2
1.20 1.20 1.20 500 0 0 0
PVI
42.3
42.3
42.53 42.53 42.25 13,100 0 0 0
PVM
13.4
13.4
13.70 13.70 13.40 3,300 0 0 0
PVO
5.2
5.2
5.20 5.30 5.20 7,300 0 0 0
PVR
0.8
0.8
0.80 0.90 0.80 58,630 0 0 0
PVS
36.9
36.9
36.80 37.30 36.60 3,149,300 0 0 0
PVT
24.1
24.1
24.18 24.45 24.14 1,610,000 0 0 0
PVV
1.8
1.8
1.90 1.90 1.80 14,300 0 0 0
PVX
2.1
2.1
2.10 2.20 2 872,197 0 0 0
PVY
3.1
3.1
3.10 3.10 2.60 15,800 0 0 0
PWA
3.8
3.8
3.60 3.80 3.60 1,600 0 0 0
PWS
9.1
9.1
9.09 9.09 9.09 40 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 1,400 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 8,500 0 0 0
PXL
8.5
8.5
8.40 8.50 8.40 93,400 0 0 0
PXM
0.6
0.6
0.60 0.70 0.50 30,600 0 0 0
PXS
4.2
4.2
4.20 4.30 4.10 119,400 0 0 0
PXT
3.4
3.4
3.40 3.40 3.10 124,500 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.1
9.1
9.24 9.30 9.01 610,000 0 0 0
QHD
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 100 0 0 0
QNC
8
8
8 8 8 2,288 0 0 0
QNP
33.1
33.1
33.08 33.08 33.08 7,900 0 0 0
QNS
43.0
43.0
43.32 43.51 43.04 395,700 0 0 0
QNT
7.7
7.7
6.70 7.70 6.70 600 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 1,000 0 0 0
QNW
5.9
5.9
5.92 5.92 5.92 100 0 0 0
QPH
25.5
25.5
25.24 25.52 25.24 520 0 0 0
QSP
21.1
21.1
21.11 21.11 21.11 100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13
13
13 13 13 0 0 0 0
QTP
14.7
14.7
14.60 14.70 14.60 85,200 0 0 0
RAL
110.9
110.9
110.94 111.90 109.97 40,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5.6
5.6
5 5.60 5.60 100 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 5 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 600 0 0 0
RCL
13
13
12.60 13.20 13 2,100 0 0 0
RDP
8.6
8.6
8.63 8.68 8.03 2,815,000 0 0 0
REE
48.1
48.1
48.18 48.35 47.92 415,600 0 0 0
RIC
4
4
4.10 4.10 4 7,700 0 0 0
RTB
18.3
18.3
18.20 18.30 18.20 800 0 0 0
S12
1.9
1.9
1.70 1.90 1.80 2,000 0 0 0
S4A
34.1
34.1
33.23 34.57 34.07 400 0 0 0
S55
47.2
47.2
47.20 47.20 47.20 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.4
8.4
8.48 8.48 8.29 113,900 0 0 0
SAB
55.4
55.4
56.87 57.16 55.03 2,066,000 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
SAF
49
49
52.90 52.90 47.70 300 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.33 6.39 6.32 134,000 0 0 0
SAS
24.3
24.3
24.20 24.29 24.01 13,200 0 0 0
SAV
12.4
12.4
12.42 12.42 12.04 211,900 0 0 0
SBA
26.8
26.8
26.77 26.77 25.48 15,700 0 0 0
SBB
15
15
14.70 15 14.70 3,002 0 0 0
SBD
6.8
6.8
7.50 7.50 6.80 500 0 0 0
SBG
16
16
16.15 16.30 15.80 123,400 0 0 0
SBH
58.9
58.9
56.92 58.86 56.92 4,300 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBM
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SBR
7.0
7.0
7.04 7.04 7.04 1,000 0 0 0
SBS
7.3
7.3
7.30 7.30 7.20 687,300 0 0 0
SBT
13.7
13.7
13.60 13.65 13.55 1,067,800 0 0 0
SBV
11
11
10.35 11 10.35 35,600 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 300 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.1
66.1
65.60 66.20 65.60 57,500 0 0 0
SCI
11.6
11.6
11.60 11.80 11.50 12,800 0 0 0
SCJ
4.1
4.1
4.10 4.10 3.90 1,500 0 0 0
SCL
21.7
21.7
21.80 21.90 21 30,200 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 7.16 7.11 1,258,400 0 0 0
SCS
64.1
64.1
62.41 64.83 63.38 40,800 0 0 0
SCY
14.7
14.7
14.53 14.72 14.53 300 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 1,700 0 0 0
SD5
7.0
7.0
7.04 7.04 6.95 2,700 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 7,200 0 0 0
SD9
8.4
8.4
8.40 8.40 8.20 32,800 0 0 0
SDA
6.4
6.4
6.30 6.70 6.40 57,700 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
2 2 1.90 191,300 0 0 0
SDG
16.7
16.7
16.70 16.70 16.70 1,125 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 10 0 0 0
SDN
27.8
27.8
27.82 27.82 27.82 0 0 0 0
SDP
1.1
1.1
1.10 1.20 1.10 37,400 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 1,500 0 0 0
SDY
1
1
1 1 1 700 0 0 0
SEA
25.5
25.5
26 28 24 5,900 0 0 0
SEB
43.3
43.3
43.32 43.32 43.32 200 0 0 0
SED
17.7
17.7
17.62 18.18 17.62 6,600 0 0 0
SEP
29.5
29.5
29.51 29.51 29.51 0 0 0 0
SFC
19.8
19.8
20.40 20.40 19.75 600 0 0 0
SFG
8.8
8.8
8.77 8.82 8.73 2,800 0 0 0
SFI
30.2
30.2
30.09 30.18 29.85 1,600 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.1
12.1
12.18 12.18 11.91 18,900 0 0 0
SGC
77.8
77.8
77.82 77.82 77.82 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
15.2
15.2
15.50 15.80 15.20 10,100 0 0 0
SGN
67.4
67.4
66.95 67.72 66.95 26,400 0 0 0
SGP
16.5
16.5
16.40 16.80 16.40 69,000 0 0 0
SGR
20
20
19.40 20 19.40 43,600 0 0 0
SGS
16
16
15.90 16.20 14.60 6,100 0 0 0
SGT
11.4
11.4
11.40 11.85 11.40 3,100 0 0 0
SHA
4.7
4.7
4.66 4.67 4.60 54,200 0 0 0
SHB
11.8
11.8
11.73 11.83 11.73 21,716,100 0 0 0
SHE
8.6
8.6
8.70 8.90 8.50 700 0 0 0
SHG
4.2
4.2
4.90 4.90 4.20 16,900 0 0 0
SHI
13.6
13.6
13.60 13.60 13.25 243,500 0 0 0
SHN
7.3
7.3
7 7.70 7.30 500 0 0 0
SHP
30.9
30.9
30.71 30.95 30.95 1,000 0 0 0
SHS
18.4
18.4
18.40 18.60 18.30 8,805,100 0 0 0
SID
13.3
13.3
12.70 13.30 12.70 5,400 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
11.0
11.0
10.77 10.96 10.96 100 0 0 0
SJC
12.7
12.7
15 16.30 12.70 3,700 0 0 0
SJD
14.9
14.9
14.90 15 14.90 64,300 0 0 0
SJE
21
21
21 21 21 7,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 200 0 0 0
SJM
5.2
5.2
5.30 5.30 5 3,800 0 0 0
SJS
67.9
67.9
67.60 68.80 67.50 304,100 0 0 0
SKG
13.0
13.0
12.95 13.00 12.81 248,000 0 0 0
SKH
29
29
28.90 29 28.50 6,600 0 0 0
SKN
8.4
8.4
7.28 8.43 8.43 200 0 0 0
SKV
45.7
45.7
46.95 47.51 45.74 20,300 0 0 0
SLS
150
150
150.10 150.10 149.40 12,630 0 0 0
SMA
9
9
8.92 9 8.30 500 0 0 0
SMB
34.3
34.3
34.13 34.31 34.04 2,100 0 0 0
SMC
11.2
11.2
11.10 11.20 11.10 250,000 0 0 0
SMN
12.0
12.0
11.89 11.98 11.98 300 0 0 0
SMT
5.9
5.9
6.20 6.30 5.80 8,400 0 0 0
SNZ
27.7
27.7
28 28 27.70 2,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 6,000 0 0 0
SPB
16
16
19.90 19.90 16 600 0 0 0
SPC
12.1
12.1
12.10 12.10 12.10 0 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
3.4
3.4
3.10 3.40 3.10 163,800 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.7
3.7
3.70 3.80 3.60 204,301 0 0 0
SRB
2
2
2 2.10 2 17,800 0 0 0
SRC
26.4
26.4
25.95 26.44 25.95 2,200 0 0 0
SRF
8.5
8.5
8.40 8.60 8 5,400 0 0 0
SRT
6.5
6.5
6.40 6.50 6 6,600 0 0 0
SSB
20.4
20.4
20.41 20.41 20.23 1,452,500 0 0 0
SSC
31.2
31.2
29.96 31.24 31.24 100 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.6
11.6
11.64 11.64 11.64 12 0 0 0
SSH
65.2
65.2
64.90 65.30 64.90 61,900 0 0 0
SSI
34.1
34.1
33.95 34.35 33.95 14,288,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.30 113,500 0 0 0
ST8
18.3
18.3
18.90 18.90 17.60 2,444,200 0 0 0
STB
30.3
30.3
30.50 30.70 30.20 15,139,100 0 0 0
STC
17.7
17.7
19.58 19.58 17.71 1,000 0 0 0
STG
45.6
45.6
45.50 45.60 45.60 1,200 0 0 0
STH
13.5
13.5
13.50 13.50 13.50 100 0 0 0
STK
26.8
26.8
25.80 27 25.90 70,100 0 0 0
STP
7.2
7.2
7.10 7.19 7.19 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
1.90 2 1.90 1,000 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.5
27.5
27.48 27.48 27.48 0 0 0 0
SVD
2.5
2.5
2.47 2.48 2.42 23,100 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60.7
60.7
59.71 60.68 60.68 100 0 0 0
SVN
3.9
3.9
4 4 3.90 1,000 0 0 0
SVT
10.4
10.4
10.41 10.41 10.41 0 0 0 0
SWC
24
24
23.70 24 23.60 7,710 0 0 0
SZB
31.3
31.3
31.32 31.32 31.32 3,000 0 0 0
SZC
37.5
37.5
35.58 37.53 35.67 3,791,400 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 100 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
39
39
39 39.05 39 4,000 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TA9
10.6
10.6
10.60 10.60 10.60 5,000 0 0 0
TAL
21.3
21.3
21.19 21.75 21.10 63,614 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.0
36.0
36.06 37.01 36.01 6,700 0 0 0
TBD
67.5
67.5
67.50 67.50 50 31,700 0 0 0
TBH
17.3
17.3
17.30 17.30 17.30 1,340 0 0 0
TBR
10.3
10.3
10.30 10.30 10.30 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
8.65 8.65 8.55 76,000 0 0 0
TCB
17.2
17.2
16.97 17.21 16.97 3,145,200 0 0 0
TCD
6.4
6.4
6.41 6.47 6.41 874,100 0 0 0
TCH
12.9
12.9
12.80 13 12.80 2,959,000 0 0 0
TCJ
4
4
4 4 4 1,040,100 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.8
35.8
35.81 35.81 35.72 14,500 0 0 0
TCM
36.7
36.7
36.55 36.86 36.50 1,275,000 0 0 0
TCO
9
9
9 9 8.98 7,700 0 0 0
TCR
3.2
3.2
3.17 3.23 3.18 2,100 0 0 0
TCT
22.3
22.3
22.30 22.75 21.95 3,600 0 0 0
TCW
26.1
26.1
25.96 26.15 25.96 1,600 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 2,100 0 0 0
TDC
9.5
9.5
9.54 9.62 9.45 100,300 0 0 0
TDF
14.4
14.4
14.40 14.40 14.40 300 0 0 0
TDG
3.7
3.7
3.72 3.72 3.68 50,700 0 0 0
TDH
4.4
4.4
4.40 4.40 4.37 38,500 0 0 0
TDM
41.5
41.5
41.10 41.45 41 35,200 0 0 0
TDN
9.7
9.7
9.77 9.86 9.69 52,500 0 0 0
TDP
23.1
23.1
24.79 25.91 23.09 262,100 0 0 0
TDS
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TDT
7.1
7.1
7.10 7.10 6.80 71,400 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 1,000 0 0 0
TED
38.3
38.3
34.39 38.31 34.39 800 0 0 0
TEG
9.7
9.7
9.70 9.70 9.07 48,500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.40 7.50 7.40 8,003 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
35.6
35.6
35.50 35.60 35.40 5,010 0 0 0
THG
33.3
33.3
34.00 34.00 33.23 109,200 0 0 0
THM
11.6
11.6
11.64 11.64 11.64 900 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.9
9.9
9.90 9.90 9.90 100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.4
11.4
11.30 11.48 11.39 30,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.0
22.0
22.00 22.00 22.00 1,062 0 0 0
TIE
10
10
10.20 11 10 46,212 0 0 0
TIG
12.1
12.1
12.20 12.40 12.10 841,868 0 0 0
TIN
10.9
10.9
10.62 10.91 10.62 1,626 0 0 0
TIP
24.9
24.9
24.45 25.09 24.30 1,001,000 0 0 0
TIS
4.3
4.3
4.20 4.30 4.20 44,800 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 500 0 0 0
TJC
15.2
15.2
14.68 15.15 15.15 3,500 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
10.4
10.4
11.20 11.50 10.40 1,283,197 0 0 0
TKU
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TL4
6.9
6.9
6.20 6.90 5.70 80,900 0 0 0
TLD
5.2
5.2
5.23 5.33 5.21 146,200 0 0 0
TLG
47.7
47.7
47.83 47.93 46.60 155,600 0 0 0
TLH
8.2
8.2
8.21 8.26 8.19 439,700 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 1 0 0 0
TMB
42.5
42.5
41.77 42.55 41.77 14,413 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
69.8
69.8
69.90 69.90 69.80 1,100 0 0 0
TMS
45.8
45.8
44.90 46.53 45.84 7,700 0 0 0
TMT
14.8
14.8
14.75 14.75 14.50 4,400 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.11 9.11 9.11 3,900 0 0 0
TN1
13.4
13.4
13.55 13.72 13.37 10,500 0 0 0
TNA
5.8
5.8
5.77 5.79 5.73 14,900 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
53.9
53.9
53.89 53.89 53.89 0 0 0 0
TNG
17.8
17.8
17.79 17.97 17.79 562,600 0 0 0
TNH
18.0
18.0
18.37 18.37 17.81 390,200 0 0 0
TNI
2.8
2.8
2.82 2.88 2.77 134,400 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNS
2.6
2.6
2.80 2.80 2.60 14,100 0 0 0
TNT
4.6
4.6
4.56 4.59 4.48 115,400 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOP
1.7
1.7
1.60 1.70 1.40 91,400 0 0 0
TOS
37.9
37.9
35.26 37.89 35.26 21,980 0 0 0
TOT
14.7
14.7
14.60 15.47 14.26 500 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
17.8
17.8
17.66 18.00 17.66 3,898,400 0 0 0
TPC
6.0
6.0
5.90 5.95 5.89 500 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 0 0 0 0
TPP
10
10
10 10 10 400 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
77.1
77.1
78.04 78.04 77.06 3,300 0 0 0
TRC
31.6
31.6
31.50 31.60 31.40 1,300 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
TS4
10
10
10 10 10 0 0 0 0
TSB
41.6
41.6
39.68 41.56 41.06 700 0 0 0
TSC
3.7
3.7
3.70 3.73 3.69 529,700 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.6
3.6
3.60 3.60 3.60 100 0 0 0
TTA
8.0
8.0
8.12 8.12 7.98 388,600 0 0 0
TTC
11.1
11.1
12.11 12.11 10.98 400 0 0 0
TTD
78.6
78.6
78.57 78.57 78.57 100 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.4
4.4
4.45 4.49 4.44 555,000 0 0 0
TTH
4.6
4.6
4.20 4.60 4.20 3,184,400 0 0 0
TTL
9
9
9 9 9 100 0 0 0
TTN
8.1
8.1
8.06 8.16 7.97 9,800 0 0 0
TTP
53.6
53.6
52.85 53.63 52.85 401 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.5
34.5
33.30 35.50 34.50 1,000 0 0 0
TUG
15.4
15.4
15.37 15.37 15.37 100 0 0 0
TV1
20.6
20.6
20.55 23.59 20.26 33,300 0 0 0
TV2
37.8
37.8
37.80 38.20 37.50 84,900 0 0 0
TV3
11.2
11.2
11.20 11.20 11.20 2,100 0 0 0
TV4
12.9
12.9
12.90 12.90 12.80 6,500 0 0 0
TV6
3.4
3.4
3.40 3.40 3.40 13,100 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TVB
7.2
7.2
7.29 7.35 7.01 1,199,000 0 0 0
TVC
7.2
7.2
6.60 7.20 6.80 2,553,200 0 0 0
TVD
13.1
13.1
13.01 13.20 13.01 78,800 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.4
6.4
6.40 6.40 6.30 108,645 0 0 0
TVS
19
19
19 19.23 19 19,200 0 0 0
TVT
15.5
15.5
15.39 15.49 15.49 200 0 0 0
TW3
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TXM
4.2
4.2
4.30 4.30 4.20 200 0 0 0
TYA
9.9
9.9
9.86 9.86 9.76 1,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.6
9.6
9.40 9.60 9.10 14,400 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.2
36.2
36.05 36.20 35 1,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
7.50 7.60 7.20 1,400 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 15.50 500 0 0 0
V11
0.5
0.5
0.50 0.50 0.40 29,700 0 0 0
V12
12.1
12.1
11.70 12.08 11.50 5,400 0 0 0
V21
7.7
7.7
7 7.70 7.60 107,200 0 0 0
VAB
7
7
7 7.10 7 147,319 0 0 0
VAF
11.8
11.8
11.82 11.82 11.82 0 0 0 0
VAV
38.2
38.2
38.16 38.16 38.16 1,000 0 0 0
VBB
10.6
10.6
10.50 10.60 10.50 3,213 0 0 0
VBC
16.9
16.9
16.89 16.89 16.89 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
8.2
8.2
8 8.20 8 7,000 0 0 0
VC2
10.1
10.1
10.20 10.20 10 107,102 0 0 0
VC3
24.9
24.9
24.73 25.09 24.38 547,800 0 0 0
VC5
1
1
1 1.10 0.90 5,700 0 0 0
VC6
11.3
11.3
11.37 11.37 10.93 1,200 0 0 0
VC7
13.2
13.2
13.20 13.30 13 268,800 0 0 0
VC9
5.3
5.3
5.30 5.50 5.10 1,000 0 0 0
VCA
8.9
8.9
8.72 8.91 8.70 8,300 0 0 0
VCB
92
92
91 92 91.40 953,100 0 0 0
VCC
10.6
10.6
10.74 11.51 10.64 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
182.3
182.3
185 185 182.30 100 0 0 0
VCG
22.7
22.7
22.54 22.81 22.50 5,629,500 0 0 0
VCI
32.4
32.4
32.48 32.71 32.40 2,958,800 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 100 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
23.4
23.4
24 24 23.40 8,200 0 0 0
VCS
53.6
53.6
53.69 53.88 53.59 15,975 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
15.3
15.3
15.20 15.38 15.20 269,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
10.4
10.4
10.20 10.40 10.40 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
5
5
4.60 5 4.60 9,400 0 0 0
VE9
2.1
2.1
2 2.10 2 2,300 0 0 0
VEA
36.3
36.3
36.10 36.30 36 217,700 0 0 0
VEC
8.5
8.5
8.50 8.50 8.40 3,300 0 0 0
VEF
151.5
151.5
143.20 163.60 143 135,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.4
30.4
30.36 30.76 29.96 10,600 0 0 0
VFC
70.4
70.4
89.10 94.54 70.39 800 0 0 0
VFG
45.6
45.6
43.21 46.21 42.92 69,300 0 0 0
VFR
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VGC
51.5
51.5
50.40 51.50 50.50 414,800 0 0 0
VGG
33.2
33.2
32.87 33.34 32.87 2,700 0 0 0
VGI
26.9
26.9
27 27.20 26.80 349,364 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.6
28.6
28.58 28.58 28.58 0 0 0 0
VGR
34.1
34.1
34.13 34.13 34.13 1,000 0 0 0
VGS
21.5
21.5
21.52 21.81 21.52 453,800 0 0 0
VGT
11.4
11.4
11.39 11.48 11.29 200,804 0 0 0
VGV
33.2
33.2
29.40 33.20 29.40 8,500 0 0 0
VHC
61.8
61.8
60.92 62.57 61.50 821,500 0 0 0
VHD
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VHE
3.1
3.1
3 3.10 2.90 187,100 0 0 0
VHF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VHG
2.8
2.8
2.90 2.90 2.70 1,841,400 0 0 0
VHH
3.3
3.3
3.70 3.70 3.30 1,120 0 0 0
VHL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VHM
42
42
42.10 42.50 42 4,351,500 0 0 0
VIB
17.3
17.3
17.10 17.31 17.14 2,172,300 0 0 0
VIC
42.8
42.8
42.80 43 42.65 1,807,600 0 0 0
VID
5.1
5.1
5.03 5.10 5.09 1,100 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
15.6
15.6
15.63 15.63 15.63 0 0 0 0
VIG
7.6
7.6
7.80 7.80 7.50 431,000 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
21.7
21.7
17.74 21.69 17.74 200 0 0 0
VIP
10.9
10.9
10.83 10.88 10.74 114,700 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VIT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.6
14.6
14.55 14.68 14.51 13,983,800 0 0 0
VJC
105.7
105.7
104.90 105.80 104.50 678,600 0 0 0
VLA
17
17
17.50 17.50 16.10 600 0 0 0
VLB
35.2
35.2
35.26 35.55 34.87 27,700 0 0 0
VLC
16.1
16.1
16.10 16.30 15.90 41,600 0 0 0
VLF
1.1
1.1
1.20 1.20 1 44,100 0 0 0
VLG
4.8
4.8
4.30 4.90 4.30 81,400 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.7
17.7
17.67 17.67 17.67 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.36 7.36 7.27 7,500 0 0 0
VMD
16.9
16.9
17 17 16.70 1,600 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 2,100 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
11.2
11.2
11.47 11.47 11.18 1,200 0 0 0
VNB
9.8
9.8
9.40 9.90 9.50 87,800 0 0 0
VNC
47.6
47.6
47.55 47.55 47.55 0 0 0 0
VND
18.6
18.6
18.60 18.82 18.56 10,731,400 0 0 0
VNE
6.3
6.3
6.28 6.34 6.26 153,600 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 0 0 0 0
VNG
9.0
9.0
9 9 8.47 7,000 0 0 0
VNH
2.3
2.3
2.30 2.40 2.30 282,700 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.22 13.22 13.22 300 0 0 0
VNM
66.1
66.1
66.05 66.64 66.14 1,675,800 0 0 0
VNP
12
12
11.90 12 11.90 3,800 0 0 0
VNR
21.9
21.9
21.92 22.11 21.92 11,800 0 0 0
VNS
12.0
12.0
12.13 12.13 11.95 8,900 0 0 0
VNT
34.1
34.1
34.10 34.10 34.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNZ
570
570
570 590 570 2,616 0 0 0
VOC
20.1
20.1
20.02 20.21 19.74 32,400 0 0 0
VOS
11.7
11.7
11.70 11.90 11.60 908,600 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VPB
18.8
18.8
18.66 18.75 18.66 7,546,300 0 0 0
VPC
1.8
1.8
1.70 1.80 1.80 57,400 0 0 0
VPD
23.2
23.2
23.17 23.17 22.69 3,200 0 0 0
VPG
16.9
16.9
16.95 17 16.76 895,700 0 0 0
VPH
8
8
8.02 8.05 7.88 76,200 0 0 0
VPI
46.1
46.1
45.92 46.08 45.58 863,000 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.6
9.6
9.55 9.59 9.17 7,100 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
7.9
7.9
7.72 7.95 7.72 8,500 0 0 0
VRE
23.8
23.8
23.95 23.95 23.55 5,330,500 0 0 0
VRG
30.4
30.4
29.87 31.46 30.05 29,300 0 0 0
VSA
20.3
20.3
20.33 20.33 20.33 0 0 0 0
VSC
18.5
18.5
18.70 18.70 18.51 1,573,500 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 200 0 0 0
VSF
40.7
40.7
38.40 42 37 2,700 0 0 0
VSG
1.9
1.9
2.10 2.10 1.90 100 0 0 0
VSH
46.6
46.6
46.60 46.60 46.50 4,600 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 100 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
19.8
19.8
19.42 19.81 18.74 700 0 0 0
VST
3
3
3 3.20 3 71,300 0 0 0
VTA
3.8
3.8
3.70 3.80 3.60 4,800 0 0 0
VTB
11.2
11.2
11.40 11.40 10.70 5,300 0 0 0
VTC
7.9
7.9
8.20 8.20 7.92 1,715 0 0 0
VTD
8
8
8 8.10 7.90 5,608 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
9.3
9.3
12.50 12.50 9.30 1,500 0 0 0
VTH
8
8
7.60 8 7.90 2,600 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
40.3
40.3
40.34 40.63 40.34 9,496 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.3
9.3
9.32 9.40 9.22 330,900 0 0 0
VTP
65
65
64.40 65.90 64 793,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.4
22.4
22.10 22.50 21.80 41,034 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 4.10 0 0 0 0
VTX
10
10
10 10 10 100 0 0 0
VTZ
7.1
7.1
7.23 7.32 7.14 317,400 0 0 0
VUA
18.8
18.8
19.90 19.90 18.80 4,500 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VVS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 0 0 0 0
VXB
19.5
19.5
17 19.50 19.50 100 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
172.5
172.5
172.50 172.50 172.50 2,700 0 0 0
WSS
6.1
6.1
6.10 6.10 6.10 11,700 0 0 0
WTC
13.1
13.1
13.60 13.60 13.10 5,000 0 0 0
X20
10.9
10.9
10.20 10.90 10.90 100 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 10 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.6
7.6
8.30 8.30 7.50 59,900 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
15.6
15.6
15.63 15.63 15.63 309 0 0 0
XPH
5.4
5.4
5.40 5.40 4.60 3,200 0 0 0
YBM
8.2
8.2
8.21 8.21 8.21 0 0 0 0
YEG
10.6
10.6
10.65 10.65 10.35 567,800 0 0 0
^BB
239.5
239.5
239.54 242.06 238.72 369,787 0 0 0
^BDS
895.2
895.2
894.02 902.76 890.83 4,057,598 0 0 0
^BH
1,102.6
1,102.6
1,097.26 1,105.02 1,095.69 84,224 0 0 0
^BL
2,299.0
2,299.0
2,301.79 2,322.83 2,280.88 2,548,793 0 0 0
^CAOSU
257.3
257.3
253.81 259.46 252.44 830,853 0 0 0
^CBTS
1,723.8
1,723.8
1,706.87 1,742.83 1,706.08 674,578 0 0 0
^CK
1,387.5
1,387.5
1,382.73 1,401.87 1,380.05 7,778,286 0 0 0
^CNTT
3,976.4
3,976.4
3,942.36 3,988.29 3,939.69 793,508 0 0 0
^CSSK
1,905.7
1,905.7
1,919.91 1,923.84 1,893.88 80,391 0 0 0
^DAUKHI
629.0
629.0
628.63 637.03 627.40 2,097,682 0 0 0
^DNP
743.3
743.3
745.99 754.11 740.03 1,726,281 0 0 0
^DUOCPHAM
3,272.2
3,272.2
3,257.26 3,293.06 3,235.08 577,902 0 0 0
^DVLTAUGT
113.7
113.7
114.45 115.11 112.06 29,649 0 0 0
^DVTVHT
828.0
828.0
828.59 836.72 821.96 71,022 0 0 0
^GELEX
1,078.2
1,078.2
1,067.68 1,082.34 1,066.29 3,417,475 0 0 0
^GIAODUC
907.2
907.2
905.15 917.60 886.41 81,318 0 0 0
^HASTC
229.2
229.2
228.52 229.78 229.01 56,639,300 0 0 0
^HK
708.1
708.1
687.63 708.27 683.15 415,117 0 0 0
^KK
693.9
693.9
691.67 700.06 689.63 2,308,079 0 0 0
^LARGECAP
1,945.0
1,945.0
1,933.15 1,955.03 1,927.51 2,961,260 0 0 0
^LOUIS
382.7
382.7
379.52 384.45 377.77 242,242 0 0 0
^MIDCAP
808.5
808.5
804.21 815.06 801.70 6,631,173 0 0 0
^NANGLUONG
1,023.5
1,023.5
1,022.56 1,027.52 1,017.72 632,186 0 0 0
^NH
1,643.6
1,643.6
1,630.61 1,647.61 1,628.67 4,219,193 0 0 0
^NHUA
1,069.8
1,069.8
1,064.20 1,086.52 1,048.56 781,637 0 0 0
^NLN
94.2
94.2
93.94 95.51 93.44 4,424,947 0 0 0
^PHANBON
2,656.1
2,656.1
2,631.26 2,688.67 2,619.92 1,188,690 0 0 0
^SMALLCAP
837.9
837.9
835.56 844.16 830.54 1,204,875 0 0 0
^SPCS
683.5
683.5
654.06 683.46 648.32 1,485,240 0 0 0
^SXHGD
614.1
614.1
608.82 618.48 607.35 453,033 0 0 0
^SXNHC
1,537.8
1,537.8
1,509.82 1,543.11 1,507.16 1,785,912 0 0 0
^SXPT
1,360.5
1,360.5
1,363.52 1,369.17 1,348.82 384,605 0 0 0
^SXTBMM
187.3
187.3
188.65 190.37 183.89 254,348 0 0 0
^TBD
1,120.8
1,120.8
1,115.43 1,126.37 1,111.06 3,028,662 0 0 0
^TCK
169.5
169.5
168.92 171.53 167.07 785,353 0 0 0
^THEP
2,681.1
2,681.1
2,668.02 2,694.79 2,666.58 13,677,419 0 0 0
^TI
872.2
872.2
872.76 881.76 870.57 696,090 0 0 0
^TPDU
1,868.9
1,868.9
1,884.52 1,896.66 1,862.94 1,783,951 0 0 0
^UPCOM
87.7
87.7
87.68 88.17 87.25 39,933,502 0 0 0
^VLXD
3,309.5
3,309.5
3,293.82 3,326.48 3,292.38 12,684,107 0 0 0
^VN30
1,182.8
1,182.8
1,180.23 1,184.90 1,180.17 141,234,500 0 0 0
^VNINDEX
1,175.7
1,175.7
1,173.43 1,176.76 1,173.43 561,824,219 0 0 0
^VTKB
619.9
619.9
615.68 622.34 612.52 465,751 0 0 0
^XD
975.9
975.9
974.01 981.65 971.24 1,823,069 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |