DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/03/2024

NGÀY: [ 29/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 22/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 15/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 08/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 01/03 ]    (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 01/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.7
31.7
31.71 31.71 31.71 3 0 0 0
AAA
11.3
11.3
11.40 11.40 11.10 3,427,700 0 0 0
AAH
17.3
17.3
17.50 17.50 16.80 137,700 0 0 0
AAM
9.5
9.5
9.33 9.58 9.33 1,200 0 0 0
AAS
9
9
8.60 9 8.60 5,029,833 0 0 0
AAT
5.4
5.4
5.31 5.40 5.31 64,900 0 0 0
AAV
3.8
3.8
3.90 3.90 3.80 598,346 0 0 0
ABB
8.4
8.4
8.30 8.60 8.30 3,380,881 0 0 0
ABC
12.5
12.5
12.36 12.46 12.36 2,900 0 0 0
ABI
24.8
24.8
24.66 24.75 24.46 90,700 0 0 0
ABR
11.1
11.1
11.33 11.33 11.06 1,400 0 0 0
ABS
6.0
6.0
5.95 5.99 5.92 386,100 0 0 0
ABT
34.3
34.3
33.16 34.29 34.11 3,700 0 0 0
ABW
11.3
11.3
10.90 11.40 10.80 922,855 0 0 0
ACB
23.4
23.4
23.52 23.52 23.14 10,193,800 0 0 0
ACC
12.2
12.2
12.10 12.30 12.15 10,300 0 0 0
ACE
34.3
34.3
33.59 34.43 34.15 15,600 0 0 0
ACL
13.2
13.2
13.20 13.30 12.90 17,700 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 630,003 0 0 0
ACS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ACV
83.8
83.8
83.20 83.80 81.90 203,900 0 0 0
ADC
17.6
17.6
17.64 18.10 17.64 2,400 0 0 0
ADG
19.4
19.4
19.95 20 19.40 1,400 0 0 0
ADS
11.9
11.9
11.82 11.95 11.72 358,900 0 0 0
AFX
9
9
9 9 8.90 54,900 0 0 0
AG1
7.6
7.6
7.70 7.70 7.60 5,000 0 0 0
AGF
2.8
2.8
2.70 2.90 2.80 200 0 0 0
AGG
19.3
19.3
19.24 19.36 19.12 612,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
25.1
25.1
26.70 28.57 24.11 46,300 0 0 0
AGR
18.1
18.1
17.45 18.50 17.50 3,489,000 0 0 0
AIC
13.7
13.7
13.60 13.80 13.70 600 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 250 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 500 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.2
8.2
8.20 8.30 8.20 400 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.2
10.2
10.20 10.30 9.91 108,600 0 0 0
AMV
3.9
3.9
3.90 4 3.90 1,150,438 0 0 0
ANT
10.4
10.4
8.50 10.60 8.50 22,295 0 0 0
ANV
34.4
34.4
34.60 34.95 34.20 1,665,200 0 0 0
APF
48.6
48.6
48.75 48.83 48.51 7,000 0 0 0
APG
14.5
14.5
14.35 14.70 14.35 256,800 0 0 0
APH
8.6
8.6
8.55 8.57 8.46 367,800 0 0 0
API
5.2
5.2
5.20 5.20 5.10 278,344 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 202 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 708,420 0 0 0
APT
3.5
3.5
3.10 3.50 3.50 300 0 0 0
ARM
25.9
25.9
25.86 25.86 25.86 0 0 0 0
ASG
21.3
21.3
21.35 21.35 21.25 2,000 0 0 0
ASM
10.6
10.6
10.55 10.64 10.41 2,266,300 0 0 0
ASP
5.0
5.0
4.94 5.01 4.94 31,700 0 0 0
AST
56.6
56.6
56.86 57.16 56.28 41,900 0 0 0
ATA
1
1
1.10 1.10 1 27,000 0 0 0
ATB
0.7
0.7
0.60 0.70 0.50 53,700 0 0 0
ATG
3.5
3.5
3.20 3.50 3 191,300 0 0 0
ATS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AVC
57.8
57.8
57.80 57.90 57.70 9,800 0 0 0
BAB
12.5
12.5
12.60 12.60 12.50 7,400 0 0 0
BAF
19.1
19.1
19.06 19.20 18.67 5,508,900 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 36 0 0 0
BAX
41.7
41.7
41.68 41.68 41.18 3,400 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBM
12.1
12.1
10.58 12.12 11.54 500 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
11
11
11 11 11 0 0 0 0
BCA
24.5
24.5
25.30 25.60 24.20 103,327 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
10 10 9.70 296,454 0 0 0
BCE
6.1
6.1
5.99 6.15 5.99 66,400 0 0 0
BCF
27.4
27.4
27.44 27.54 27.44 5,500 0 0 0
BCG
7.8
7.8
7.70 7.84 7.65 8,931,500 0 0 0
BCM
63.6
63.6
63.30 64 63.10 851,900 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
9
9
10.50 10.50 9 100 0 0 0
BCR
5.7
5.7
5.63 5.73 5.53 1,895,922 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BDG
28.6
28.6
28.50 28.60 28.50 1,800 0 0 0
BDT
13
13
13.10 13.20 13 18,300 0 0 0
BDW
21.5
21.5
21.49 21.49 21.49 0 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
25.8
25.8
25.62 26.09 25.33 352,700 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.1
15.1
15.14 15.14 15.14 0 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 100 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
20
20
20 20 20 101 0 0 0
BHN
37.3
37.3
37.52 37.52 37.33 1,500 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
27.0
27.0
26.90 27.09 26.71 36,900 0 0 0
BID
53.5
53.5
53 54.30 52.40 1,246,100 0 0 0
BIG
7.9
7.9
7.90 8 7.80 65,100 0 0 0
BIO
17.6
17.6
16.69 17.57 17.57 200 0 0 0
BKC
7.2
7.2
7.10 7.20 7 300 0 0 0
BKG
4.7
4.7
4.74 4.74 4.74 363,500 0 0 0
BLI
11
11
11 11 10.60 23,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.73 32.73 32.73 1,500 0 0 0
BMC
18.4
18.4
18.36 18.36 18.13 18,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
22.7
22.7
22.56 22.71 22.37 120,500 0 0 0
BMJ
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
109.1
109.1
111.01 111.01 108.16 207,100 0 0 0
BMS
10.1
10.1
10 10.27 9.91 208,500 0 0 0
BMV
11.9
11.9
11.40 11.40 11.40 2 0 0 0
BNA
11.7
11.7
12 12 11.50 301,828 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.10 2.90 338,400 0 0 0
BPC
8.8
8.8
8.72 8.92 8.82 4,300 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
12.6
12.6
12.58 12.58 12.26 5,900 0 0 0
BRR
17.2
17.2
17.53 17.53 17.24 200 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
21
21
21 21 20.70 8,700 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
11
11.60 11.60 10.90 6,900 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
52.9
52.9
49.45 52.91 49.82 2,384,200 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.2
9.2
9.17 9.17 9.17 0 0 0 0
BSQ
17.6
17.6
17.45 17.63 17.45 1,100 0 0 0
BSR
20
20
20 20 19.60 5,346,991 0 0 0
BST
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BTD
22.1
22.1
22.08 22.08 22.08 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.70 9,200 0 0 0
BTP
15.9
15.9
15.62 15.93 15.67 302,600 0 0 0
BTS
5.5
5.5
5.50 5.60 5.40 17,100 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.5
10.5
9.91 10.73 9.91 1,805,948 0 0 0
BVG
2.4
2.4
2.40 2.50 2.30 166,300 0 0 0
BVH
42.8
42.8
42.90 43.20 42.70 399,700 0 0 0
BVL
12.6
12.6
13.36 13.36 12.59 8,200 0 0 0
BVN
14
14
13.80 14 13.80 1,901 0 0 0
BVS
28.2
28.2
27.50 28.50 27.50 751,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.3
37.3
37.72 37.72 37.28 276,600 0 0 0
BWS
28.0
28.0
28.01 28.01 28.01 600 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 8 0 0 0
C22
13.6
13.6
15.84 15.84 13.60 1,000 0 0 0
C32
18.8
18.8
18.10 18.80 18.05 64,700 0 0 0
C47
6.7
6.7
6.79 6.84 6.67 333,400 0 0 0
C4G
11.8
11.8
11.50 11.90 11.40 2,574,175 0 0 0
C69
7.7
7.7
7.50 7.80 7.50 483,970 0 0 0
C92
3
3
2.90 3 2.90 3,300 0 0 0
CAB
10.8
10.8
10.61 10.80 10.61 1,000 0 0 0
CAD
0.7
0.7
0.60 0.70 0.50 11,725 0 0 0
CAG
7.9
7.9
7.27 7.86 6.97 24,200 0 0 0
CAN
54.5
54.5
60.53 60.53 54.49 500 0 0 0
CAP
55.9
55.9
55.52 55.90 55.52 18,900 0 0 0
CAR
22.4
22.4
22.40 22.60 22.40 2,600 0 0 0
CAT
16.2
16.2
16.15 16.62 16.15 2,600 0 0 0
CAV
66.8
66.8
66.48 67.23 66.29 23,200 0 0 0
CBI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CBS
31.4
31.4
31.30 31.60 30.80 4,200 0 0 0
CC1
15.4
15.4
15.30 15.40 15.30 22,400 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
23.4
23.4
22.55 23.40 23.40 100 0 0 0
CCL
9.1
9.1
9.30 9.30 9.07 318,900 0 0 0
CCM
30.2
30.2
30.21 30.21 30.21 1 0 0 0
CCP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CCR
10.4
10.4
10.43 10.43 10.43 0 0 0 0
CCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20 20.20 19.90 613,300 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
26.4
26.4
27.30 27.30 26.44 3,500 0 0 0
CDO
1.3
1.3
1.20 1.30 1.20 281,100 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.3
5.3
5.40 5.40 5.30 306,000 0 0 0
CEO
21.5
21.5
21.24 21.81 21.14 18,660,388 0 0 0
CET
5
5
5 5.10 5 2,700 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
27.7
27.7
27.54 27.69 27.12 73,700 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 400 0 0 0
CI5
7.9
7.9
6.60 7.90 6.60 4,500 0 0 0
CIA
10.9
10.9
11.10 11.10 10.90 18,701 0 0 0
CID
10.0
10.0
9.99 9.99 9.99 0 0 0 0
CIG
6.1
6.1
6.11 6.15 6 133,500 0 0 0
CII
18.1
18.1
17.69 18.16 17.69 10,474,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25
25
25.10 25.10 25 2,800 0 0 0
CKG
20.9
20.9
20.80 20.90 20.60 22,800 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.6
36.6
36.58 36.58 36.58 1,500 0 0 0
CLH
24.9
24.9
24.80 24.90 24.80 2,200 0 0 0
CLL
39.0
39.0
39.28 39.47 38.62 22,600 0 0 0
CLM
67.7
67.7
67.73 67.73 67.73 300 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
14.0
14.0
14.04 14.14 13.95 25,600 0 0 0
CMC
6.3
6.3
6 6.50 6.30 200 0 0 0
CMD
17.5
17.5
17.50 17.50 17.50 6,000 0 0 0
CMF
205.3
205.3
205.34 205.34 200.54 300 0 0 0
CMG
41.2
41.2
39.95 41.70 39.95 260,600 0 0 0
CMI
1.3
1.3
1.30 1.30 1.20 1,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.20 6.40 6.20 5,900 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
16.3
16.3
16.40 16.40 16.10 112,200 0 0 0
CMT
20.7
20.7
20.53 20.72 20.72 400 0 0 0
CMV
9
9
9 9 9 200 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
8.90 8.99 8.84 381,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.20 29.50 29.50 600 0 0 0
CNG
29.2
29.2
29.20 29.45 28.95 135,800 0 0 0
CNT
17.6
17.6
17.31 17.78 17.31 36,600 0 0 0
COM
33.5
33.5
33.54 33.54 33.54 100 0 0 0
CPA
6
6
6 6 6 1 0 0 0
CPC
15.1
15.1
15.07 15.07 15.07 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.7
2.7
2.90 3.40 2.70 4,900 0 0 0
CQN
28.7
28.7
28.75 28.75 28.75 0 0 0 0
CQT
10.1
10.1
10.11 10.11 10.11 0 0 0 0
CRC
7.2
7.2
7.19 7.33 7.20 167,100 0 0 0
CRE
8.7
8.7
8.60 8.75 8.60 421,100 0 0 0
CSC
23.7
23.7
23.58 23.83 23.50 62,721 0 0 0
CSI
32
32
31.50 32 31 27,400 0 0 0
CSM
12.5
12.5
12.60 12.60 12.40 27,000 0 0 0
CST
19.7
19.7
19.77 19.86 19.49 55,800 0 0 0
CSV
22.9
22.9
22.73 23.09 22.54 636,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CTB
21.6
21.6
21.02 21.57 21.57 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69
69
66.80 69 66.80 4,060,400 0 0 0
CTF
29.8
29.8
30 30 29.75 118,100 0 0 0
CTG
35.6
35.6
35.55 35.70 35 9,179,700 0 0 0
CTI
16.2
16.2
15.95 16.35 15.75 460,400 0 0 0
CTP
3.9
3.9
3.90 4 3.80 143,500 0 0 0
CTR
105
105
105 106 104 203,900 0 0 0
CTS
33.3
33.3
32.15 34 32.50 3,078,400 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.0
16.0
15.87 15.96 15.87 200 0 0 0
CVN
3.6
3.6
3.50 3.60 3.40 128,511 0 0 0
CVT
30.9
30.9
30.85 30.85 30.85 900 0 0 0
CX8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.7
12.7
12.70 12.70 12.70 100 0 0 0
D17
48.5
48.5
53.14 53.14 48.49 400 0 0 0
D2D
35.6
35.6
35.40 35.60 35.20 110,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.0
18.0
18.21 18.21 18.01 600 0 0 0
DAE
12.7
12.7
12.71 12.71 12.71 0 0 0 0
DAG
3.2
3.2
3.18 3.18 3.15 342,400 0 0 0
DAH
4.4
4.4
4.36 4.40 4.32 320,900 0 0 0
DAN
27
27
27 27 27 0 0 0 0
DAT
8.8
8.8
8.78 8.78 8.77 500 0 0 0
DBC
25.6
25.6
25.72 25.89 25.38 9,046,900 0 0 0
DBD
44.6
44.6
44.40 44.56 43.76 233,500 0 0 0
DBM
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DBT
10.8
10.8
10.79 11.10 10.09 39,100 0 0 0
DC1
7
7
6.80 7 6.50 2,600 0 0 0
DC2
4.8
4.8
4.60 5 4.70 68,900 0 0 0
DC4
10.3
10.3
10.27 10.32 10.05 112,100 0 0 0
DCF
43.9
43.9
43.90 43.90 43.90 0 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.6
24.6
24.60 24.60 24.55 15,000 0 0 0
DCM
32.5
32.5
32.03 32.50 31.70 6,312,500 0 0 0
DCR
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 193,870 0 0 0
DDG
5.2
5.2
5.30 5.30 5.10 947,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 10,300 0 0 0
DDN
8.1
8.1
8.10 8.40 8 1,401 0 0 0
DDV
11.2
11.2
11.16 11.36 11.07 690,200 0 0 0
DFC
16.4
16.4
16.44 16.44 16.35 3,000 0 0 0
DFF
9.9
9.9
10.10 10.10 8.50 10,800 0 0 0
DGC
114
114
112 115.30 112.30 2,998,500 0 0 0
DGT
5.5
5.5
5.30 5.50 5.20 166,463 0 0 0
DGW
45.2
45.2
42.57 45.39 42.49 7,835,900 0 0 0
DHA
48.1
48.1
47.35 48.40 47.06 113,000 0 0 0
DHB
9.1
9.1
9.20 9.50 9 12,400 0 0 0
DHC
41.1
41.1
40.85 41.14 40.75 362,000 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 0 0 0 0
DHG
102.0
102.0
102.13 102.97 101.19 23,000 0 0 0
DHM
10.6
10.6
10.50 11.20 10.40 134,300 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 1,000 0 0 0
DHT
27.8
27.8
27.70 27.90 27.60 255,600 0 0 0
DIC
1.2
1.2
1.30 1.30 1.10 228,900 0 0 0
DID
4.2
4.2
4.10 4.20 4 9,900 0 0 0
DIG
27.6
27.6
27.30 27.70 27.30 13,412,300 0 0 0
DIH
21.0
21.0
20.78 21.13 20.70 2,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.50 4.70 4.50 350,380 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.30 2.33 2.28 1,741,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
20.9
20.9
18.15 20.86 18.15 5,100 0 0 0
DMC
54.2
54.2
54.19 54.19 54.19 0 0 0 0
DMN
4.3
4.3
4.50 4.50 4.30 200 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 2 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 100 0 0 0
DNC
34.6
34.6
34.59 34.59 34.59 0 0 0 0
DND
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNH
52.0
52.0
51.97 51.97 51.97 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.50 20.70 20.10 1,301 0 0 0
DNT
32.5
32.5
32.63 32.63 32.63 1 0 0 0
DNW
27.1
27.1
27.16 27.16 27.07 1,000 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.9
35.9
35.98 35.98 35.31 3,400 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.0
69.0
69.12 69.50 68.83 21,900 0 0 0
DPG
40.6
40.6
39.51 40.59 39.12 1,291,500 0 0 0
DPH
47.6
47.6
47.60 47.60 47.60 100 0 0 0
DPM
33.3
33.3
32.93 33.45 32.74 2,764,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 100 0 0 0
DPR
35.2
35.2
34.80 35.35 34.70 591,600 0 0 0
DQC
16.4
16.4
16.40 16.60 15.95 22,800 0 0 0
DRC
32.0
32.0
32.15 32.73 31.95 900,800 0 0 0
DRG
6.8
6.8
6.70 6.80 6.70 1,100 0 0 0
DRH
4.8
4.8
4.72 4.79 4.70 951,400 0 0 0
DRI
8.4
8.4
8.37 8.37 8.18 402,400 0 0 0
DRL
62.8
62.8
63.13 63.13 62.84 600 0 0 0
DS3
5
5
5 5 5 0 0 0 0
DSC
21.1
21.1
20.90 21.20 20.60 203,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.1
6.1
6.10 6.10 6.10 600 0 0 0
DSN
53.5
53.5
53.38 53.47 53.09 32,800 0 0 0
DSP
11
11
11.80 11.80 10.60 3,500 0 0 0
DST
4.4
4.4
4.20 4.40 4.20 59,755 0 0 0
DTA
5.2
5.2
5.20 5.20 4.84 53,100 0 0 0
DTB
13.1
13.1
10.88 13.06 10.88 4,100 0 0 0
DTC
4
4
4 4 4 5,700 0 0 0
DTD
25.5
25.5
24.43 25.83 24.35 1,529,500 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.2
3.2
3.20 3.30 3.20 57,300 0 0 0
DTK
10.8
10.8
10.66 10.75 10.75 100 0 0 0
DTL
14.8
14.8
14.60 14.80 14.70 2,300 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 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
DVC
11.2
11.2
11 11.20 11.20 200 0 0 0
DVG
3.3
3.3
3.30 3.40 3.20 358,500 0 0 0
DVM
10
10
9.92 10 9.75 430,128 0 0 0
DVN
18.1
18.1
18.01 18.11 18.01 6,300 0 0 0
DVP
67.1
67.1
65.37 67.07 65.18 18,800 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
18.5
18.5
18.25 18.50 18.15 9,354,500 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.6
13.6
13.50 13.70 13.21 478,800 0 0 0
DXS
7.0
7.0
7 7.03 6.94 947,100 0 0 0
DXV
3.7
3.7
3.73 3.75 3.73 21,300 0 0 0
E12
5
5
5 5 5 100 0 0 0
EBS
11.3
11.3
11.13 11.31 11.22 2,300 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.3
1.3
1.70 1.70 1.30 200 0 0 0
EIB
18.3
18.3
18.10 18.25 18.05 9,288,700 0 0 0
EIC
22.4
22.4
22.40 22.40 22.40 1,600 0 0 0
EID
21.5
21.5
21.41 21.51 21.32 5,700 0 0 0
EIN
3.5
3.5
3.40 3.60 3.40 33,584 0 0 0
ELC
22.6
22.6
21.70 22.90 21.50 1,386,300 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.1
21.1
19.84 22.16 19.84 2,310 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 100 0 0 0
EVE
13.9
13.9
13.70 13.94 13.60 160,400 0 0 0
EVF
19.3
19.3
19.20 19.50 18.65 11,391,400 0 0 0
EVG
5.3
5.3
5.28 5.37 5.25 1,940,700 0 0 0
EVS
8.3
8.3
8.20 8.50 8.20 615,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.6
4.6
4.60 4.62 4.56 113,200 0 0 0
FCN
14.6
14.6
14.15 14.60 14 4,118,600 0 0 0
FCS
8
8
7.60 8.10 8 200 0 0 0
FDC
14.9
14.9
14.90 14.90 14.90 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
27.0
27.0
26.98 26.98 26.98 0 0 0 0
FIC
13.2
13.2
12.86 13.25 12.38 400 0 0 0
FID
2.9
2.9
3 3 2.70 730,900 0 0 0
FIR
9.8
9.8
9.90 9.97 9.79 2,150,100 0 0 0
FIT
5.0
5.0
4.94 5 4.91 1,297,100 0 0 0
FMC
46.0
46.0
46.00 46.38 46.00 87,400 0 0 0
FOC
78.8
78.8
77.77 78.85 77.38 200 0 0 0
FOX
58.6
58.6
59.30 59.30 57.90 246,394 0 0 0
FPT
95.7
95.7
94.14 96.21 94.22 4,019,400 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
141
141
145 151.60 140 834,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.70 465,661 0 0 0
FTS
41.1
41.1
40.37 42.14 39.73 1,716,100 0 0 0
G36
8.2
8.2
8.10 8.20 8 560,830 0 0 0
GAS
70.6
70.6
70.44 70.80 70.34 991,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.40 15.40 15.40 27 0 0 0
GDA
24.4
24.4
24.50 24.50 24.30 97,200 0 0 0
GDT
25.7
25.7
25.65 25.95 25.30 32,100 0 0 0
GDW
23.4
23.4
23.38 23.38 23.38 0 0 0 0
GEE
27.9
27.9
27.86 27.86 27.76 8,600 0 0 0
GEG
12.6
12.6
12.57 12.62 12.52 363,200 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
23.2
23.2
22.30 23.20 22.25 36,709,900 0 0 0
GGG
2.6
2.6
2.30 2.60 2 4,000 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.4
28.4
28.40 28.50 28.40 10,100 0 0 0
GIC
14.1
14.1
14.09 14.09 14.09 25,000 0 0 0
GIL
32.0
32.0
31.95 32 31.30 666,500 0 0 0
GKM
31.5
31.5
31.20 31.50 30 868,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 151 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
9.1
9.1
8.99 9.23 8.60 11,300 0 0 0
GMD
78.4
78.4
74.01 79.07 73.23 2,990,100 0 0 0
GMH
8.9
8.9
8.87 8.91 8.83 19,100 0 0 0
GMX
18.1
18.1
17.77 18.05 17.48 4,900 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4.2
4.2
4.40 4.50 4.20 65,700 0 0 0
GSM
18.0
18.0
17.97 17.97 17.97 0 0 0 0
GSP
10.9
10.9
10.82 10.91 10.82 103,400 0 0 0
GTA
12.8
12.8
12.88 12.88 12.73 1,000 0 0 0
GTD
9.2
9.2
8 9.20 9.20 200 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 0 0 0 0
GVR
29.2
29.2
28.60 29.25 28 4,188,200 0 0 0
HAC
11
11
11 11 10.90 15,720 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 0 0 0 0
HAF
24.5
24.5
24.50 24.50 24.50 0 0 0 0
HAG
12.7
12.7
12.80 12.90 12.65 6,677,400 0 0 0
HAH
37.3
37.3
36.48 37.83 36.22 4,339,900 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.1
10.1
10.10 10.10 10 14,600 0 0 0
HAP
4.9
4.9
4.88 4.88 4.84 100,400 0 0 0
HAR
4.3
4.3
4.23 4.27 4.20 391,200 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 1,000 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAX
12.5
12.5
12.34 12.47 12.29 180,700 0 0 0
HBC
8.6
8.6
8.58 8.65 8.57 1,611,500 0 0 0
HBD
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.9
6.9
6.92 7.17 6.83 68,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.3
26.3
26.86 26.95 25.89 13,826 0 0 0
HCB
21
21
19 19 19 3 0 0 0
HCC
10.5
10.5
10.70 10.70 10.50 400 0 0 0
HCD
9.9
9.9
9.99 9.99 9.83 604,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.8
27.8
27.43 28.46 27.57 9,258,800 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
31.4
31.4
29.90 31.40 29.90 38,600 0 0 0
HD6
18.6
18.6
18.20 18.70 18.20 176,800 0 0 0
HD8
7.6
7.6
7.50 7.58 7.50 512 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 1,600 0 0 0
HDB
22.4
22.4
22.38 22.43 22.04 6,105,500 0 0 0
HDC
25.2
25.2
25.09 25.25 24.97 1,720,500 0 0 0
HDG
25.4
25.4
23.77 25.42 23.72 6,856,600 0 0 0
HDM
28.2
28.2
28.09 29.35 28.00 13,700 0 0 0
HDP
15.7
15.7
15.75 15.75 15.75 0 0 0 0
HDW
11.7
11.7
11.68 11.68 11.68 1 0 0 0
HEJ
11.3
11.3
11 11.30 11 2,200 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
8.4
8.4
9.61 9.61 8.41 1,000 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
5.2
5.2
4.60 5.20 5.20 100 0 0 0
HGM
46.4
46.4
46.40 46.40 46.40 0 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
91.5
91.5
91.50 91.50 91.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.4
10.4
10.35 10.45 10.25 370,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.21 4.26 4.21 1,912,800 0 0 0
HHV
15.0
15.0
14.62 15 14.57 10,184,000 0 0 0
HID
3.0
3.0
2.99 3.01 2.99 133,800 0 0 0
HIG
8.5
8.5
8.30 8.50 7.30 12,200 0 0 0
HII
6.2
6.2
6.12 6.16 6.07 118,500 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HJS
34.5
34.5
32.37 34.47 34.47 100 0 0 0
HKB
0.8
0.8
0.70 0.80 0.60 121,210 0 0 0
HKT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.8
11.8
11.67 11.76 11.67 13,700 0 0 0
HLD
28.2
28.2
25.70 28.20 25.70 295,400 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.4
11.4
11.35 11.49 11.40 10,200 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
15
15
15 15 15 0 0 0 0
HMR
9.1
9.1
8.70 9.10 8.70 16,836 0 0 0
HMS
41.4
41.4
41.30 42 41 32,700 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.8
13.8
13.80 13.90 13.80 10,200 0 0 0
HNG
4.1
4.1
4.12 4.16 4.10 2,419,400 0 0 0
HNI
20.2
20.2
20.19 20.19 20.19 1,400 0 0 0
HNM
9.6
9.6
9.50 9.60 9.50 105,300 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
4.7
4.7
4.70 4.70 4.50 86,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.0
24.0
24.07 24.07 23.98 1,000 0 0 0
HPG
28.0
28.0
28.18 28.36 27.86 26,958,700 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
61.8
61.8
59.30 63.29 59.30 2,000 0 0 0
HPT
15
15
15 15 15 600 0 0 0
HPW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.17 4.22 4.16 6,902,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.7
47.7
47.70 47.70 47.70 0 0 0 0
HRT
7
7
7 7.20 7 6,300 0 0 0
HSG
22.5
22.5
22.17 22.51 22.07 9,527,600 0 0 0
HSI
1.6
1.6
1.40 1.60 1.30 5,900 0 0 0
HSL
5.7
5.7
5.76 5.78 5.69 155,400 0 0 0
HSM
7
7
7.20 7.20 7 2,800 0 0 0
HSP
12.5
12.5
12.45 12.45 12.36 1,600 0 0 0
HSV
8.5
8.5
8.20 8.70 8 711,503 0 0 0
HT1
13.3
13.3
13.25 13.45 13.15 233,400 0 0 0
HTC
18.8
18.8
18.03 18.80 18.03 900 0 0 0
HTE
4.1
4.1
4 4.10 4 2,200 0 0 0
HTG
31.1
31.1
30.89 31.32 30.89 34,800 0 0 0
HTI
15.6
15.6
15.48 15.76 15.48 14,300 0 0 0
HTL
13.2
13.2
13.60 13.60 13.16 4,800 0 0 0
HTM
11.8
11.8
11.50 11.50 11.50 1 0 0 0
HTN
15
15
14.85 15.15 14.85 677,800 0 0 0
HTP
12.9
12.9
13.20 13.20 12.60 409,815 0 0 0
HTT
1.3
1.3
1.20 1.30 1.10 94,800 0 0 0
HTV
9.1
9.1
9.11 9.11 9.11 1,100 0 0 0
HU1
6.0
6.0
5.87 6.01 5.77 7,900 0 0 0
HU4
11.8
11.8
11.50 11.80 11.70 24,200 0 0 0
HU6
5.7
5.7
6.30 6.30 5.70 5,200 0 0 0
HUB
18.2
18.2
17.72 18.20 17.72 116,100 0 0 0
HUG
36.8
36.8
36.82 36.82 36.82 100 0 0 0
HUT
19.1
19.1
19.30 19.30 18.90 2,774,712 0 0 0
HVA
7.1
7.1
7 7.50 6.70 32,100 0 0 0
HVH
5.3
5.3
5.28 5.29 5.25 111,700 0 0 0
HVN
12.8
12.8
12.65 12.90 12.70 458,700 0 0 0
HVT
61.3
61.3
60.49 61.46 61.27 1,200 0 0 0
HVX
2.9
2.9
2.95 2.95 2.92 3,800 0 0 0
HWS
14.0
14.0
13.95 14.05 14.05 200 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
30
30
30 30 30 100 0 0 0
ICF
3.1
3.1
2.80 3.10 2.70 511,400 0 0 0
ICG
7.9
7.9
7.90 7.90 7.80 5,200 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.5
41.5
41.50 41.80 41.50 5,300 0 0 0
ICT
11.3
11.3
11.19 11.39 11.24 27,400 0 0 0
IDC
57.1
57.1
57.05 57.25 56.38 1,664,783 0 0 0
IDI
10.5
10.5
10.42 10.54 10.33 2,916,800 0 0 0
IDJ
6
6
6.10 6.10 6 1,259,827 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.7
37.7
36.89 37.82 36.55 45,200 0 0 0
IFS
32.5
32.5
31.59 33.45 31.59 12,101 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
15.2
15.2
14.85 15.25 14.50 5,447,500 0 0 0
ILA
5.2
5.2
5 5.20 5 103,095 0 0 0
ILB
28.9
28.9
28.93 28.93 28.55 3,400 0 0 0
ILC
6.9
6.9
6.50 8 6.50 2,900 0 0 0
ILS
10.8
10.8
12.50 12.50 10.80 900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.0
30.0
29.72 29.99 29.41 10,000 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
INN
47.1
47.1
46.63 47.10 46.63 5,102 0 0 0
IPA
17
17
16.20 17.20 16.10 1,029,670 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
4.40 5.10 5 1,400 0 0 0
ISH
22.7
22.7
22.18 22.66 22.18 6,600 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 200 0 0 0
ITA
6.2
6.2
6.08 6.16 6.03 4,666,400 0 0 0
ITC
11.3
11.3
11 11.30 10.95 432,400 0 0 0
ITD
10.0
10.0
9.95 10.30 9.51 53,600 0 0 0
ITQ
3.2
3.2
3.20 3.20 3 185,100 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 1,600 0 0 0
IVS
12.3
12.3
11.90 12.50 12 182,500 0 0 0
JOS
1.1
1.1
1.10 1.10 1 2,300 0 0 0
JVC
3.7
3.7
3.71 3.73 3.64 494,500 0 0 0
KBC
31.2
31.2
31 31.25 30.85 5,968,600 0 0 0
KCB
7.3
7.3
7.29 7.29 7.29 0 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 1 0 0 0
KDC
58.5
58.5
58.29 58.47 57.92 684,900 0 0 0
KDH
35.0
35.0
34.65 35.20 34.50 4,662,900 0 0 0
KDM
18.7
18.7
18.50 20.09 18.41 27,100 0 0 0
KGM
7.1
7.1
7.23 7.23 7.04 38,700 0 0 0
KHD
7.5
7.5
7.50 8 7.50 1,400 0 0 0
KHG
6.1
6.1
6.12 6.14 6.06 3,304,400 0 0 0
KHP
9.1
9.1
9.05 9.06 9.02 119,100 0 0 0
KHS
9.9
9.9
10 10 9.90 10,200 0 0 0
KHW
25.7
25.7
25.67 25.67 25.67 100 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.2
12.2
12 12.20 12.10 16,400 0 0 0
KMR
3.6
3.6
3.56 3.57 3.52 50,100 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40.2
40.2
40.05 40.15 40.05 316,800 0 0 0
KPF
4.6
4.6
4.59 4.72 4.59 372,700 0 0 0
KSB
26.8
26.8
25.70 26.95 25.50 4,196,600 0 0 0
KSD
3.8
3.8
3.80 3.80 3.70 2,200 0 0 0
KSF
40.4
40.4
40.50 40.60 40.40 30,100 0 0 0
KSH
0.7
0.7
0.60 0.70 0.50 827,784 0 0 0
KSQ
3.8
3.8
3.50 3.80 3.50 701,000 0 0 0
KST
12.8
12.8
11.61 12.76 12.76 1,100 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
43.8
43.8
43.70 44 42.10 5,600 0 0 0
KTT
4
4
4.40 4.40 4 5,100 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L12
4.5
4.5
4.40 4.50 4.50 1,700 0 0 0
L14
41.5
41.5
41.19 41.69 41.19 182,000 0 0 0
L18
45.3
45.3
42.46 45.97 42.46 288,140 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 5,000 0 0 0
L63
5.5
5.5
5.50 5.50 5.50 4,700 0 0 0
LAF
14.5
14.5
14.49 14.68 14.40 24,700 0 0 0
LAI
25.3
25.3
25 25.75 25.25 8,200 0 0 0
LAS
18.9
18.9
18.92 19.11 18.73 750,300 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.0
21.0
21.10 21.10 20.98 24,600 0 0 0
LCC
4.6
4.6
5.40 5.40 4.60 100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.3
13.3
12.40 13.26 12.36 21,746,500 0 0 0
LCM
2.8
2.8
2.80 2.80 2.60 202,500 0 0 0
LDG
3.0
3.0
2.90 3 2.89 3,080,900 0 0 0
LDP
12.9
12.9
13 13 12.30 14,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LG9
6.4
6.4
6.10 6.40 5.30 200 0 0 0
LGC
57.3
57.3
57.30 57.30 57.30 0 0 0 0
LGL
3.9
3.9
3.93 3.93 3.89 44,900 0 0 0
LGM
8.5
8.5
9.20 9.20 8.50 500 0 0 0
LHC
48.9
48.9
48.91 48.91 48.91 0 0 0 0
LHG
33.4
33.4
33.53 33.63 33.10 168,400 0 0 0
LIC
17.3
17.3
18.90 18.90 17.30 5,000 0 0 0
LIG
4.3
4.3
4.30 4.30 4.20 267,734 0 0 0
LIX
31.7
31.7
32.05 32.05 31.41 5,600 0 0 0
LLM
9.7
9.7
9.70 9.70 9.70 10,700 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.1
13.1
13.06 13.06 13.06 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.80 2.80 2.70 124,629 0 0 0
LMI
9
9
9 9 9 5,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 1,100 0 0 0
LPB
17.1
17.1
17.10 17.25 17 3,419,700 0 0 0
LPT
6.1
6.1
6.60 6.60 5.60 34,201 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.1
8.1
7.80 8.10 7.80 14,905 0 0 0
LSS
11.3
11.3
11.30 11.53 11.21 1,014,400 0 0 0
LTC
4
4
4.40 4.50 4 9,500 0 0 0
LTG
28
28
28 28.30 27.70 292,675 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.10 13.60 13 23,432 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
23.5
23.5
23.63 23.63 23.29 20,474,600 0 0 0
MBG
4.7
4.7
4.80 4.90 4.70 412,636 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
23.27 24.44 23.36 4,939,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.1
8.1
8.04 8.13 7.95 5,900 0 0 0
MCH
120.0
120.0
118.00 120.44 117.32 41,800 0 0 0
MCM
43.3
43.3
41.83 47.10 41.83 288,271 0 0 0
MCO
21.7
21.7
19.80 21.70 17.90 173,700 0 0 0
MCP
40
40
40 40 40 400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 1,200 0 0 0
MDF
8.6
8.6
8.60 8.60 8.60 700 0 0 0
MDG
12.9
12.9
12.30 12.90 12.80 500 0 0 0
MEC
8
8
8 8 8 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.70 8,300 0 0 0
MGC
4.6
4.6
4.63 4.63 4.54 2,300 0 0 0
MGG
33
33
32 33 33 300 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MH3
33.6
33.6
31.93 33.59 33.59 100 0 0 0
MHC
9.2
9.2
9.19 9.26 9.05 337,700 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
17.1
17.1
17.08 17.22 16.89 241,400 0 0 0
MKP
28.5
28.5
28.55 28.55 28.55 5,100 0 0 0
MKV
10
10
10.10 10.10 10 600 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.8
10.8
11 11.50 10.80 3,300 0 0 0
MML
28.9
28.9
27.70 29 27.80 6,500 0 0 0
MNB
21.8
21.8
21.76 21.76 21.76 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.8
17.8
17.70 17.90 17.60 222,300 0 0 0
MPT
0.6
0.6
0.60 0.70 0.50 169,700 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
12.1
12.1
12.23 12.31 12 10,551,000 0 0 0
MSH
40.4
40.4
40 40.50 40 123,700 0 0 0
MSN
70.5
70.5
70.40 71.20 70 3,757,800 0 0 0
MSR
14.4
14.4
14.40 14.50 14.10 127,600 0 0 0
MST
7
7
7.10 7.20 6.90 879,000 0 0 0
MTA
3.5
3.5
3.50 3.50 3.40 3,600 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
8.9
8.9
8.40 8.90 8.90 2,000 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 0 0 0 0
MTL
4.9
4.9
4.90 4.90 4.90 8,500 0 0 0
MTP
8.8
8.8
9.24 9.24 8.77 8,100 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.2
14.2
14.16 14.16 14.16 0 0 0 0
MVB
19.0
19.0
18.89 18.99 18.89 900 0 0 0
MVC
13.7
13.7
13.80 13.80 13 55,200 0 0 0
MVN
18.2
18.2
18.90 18.90 18.20 1,700 0 0 0
MWG
46.2
46.2
46.18 46.93 45.74 15,362,500 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.7
13.7
13.82 13.82 13.68 72,900 0 0 0
NAG
9.3
9.3
9.10 9.30 9 262,094 0 0 0
NAP
11.6
11.6
11.63 11.63 11.63 0 0 0 0
NAS
23.5
23.5
23.60 23.60 23.50 200 0 0 0
NAU
7.1
7.1
7.10 7.10 7.10 0 0 0 0
NAV
14.4
14.4
14.44 14.44 14.40 1,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
21 21.70 20.80 168,100 0 0 0
NBC
11.9
11.9
12.02 12.02 11.84 81,865 0 0 0
NBE
11.9
11.9
11.58 11.86 11.86 1,600 0 0 0
NBP
13.1
13.1
12.60 13.10 13.10 10,000 0 0 0
NBT
14.2
14.2
14.03 14.22 14.03 800 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.2
12.2
12.20 12.30 12.10 23,400 0 0 0
NCS
24
24
23.90 24.20 23.50 16,300 0 0 0
NCT
86.4
86.4
86.76 86.76 86.00 8,700 0 0 0
ND2
30.4
30.4
30.40 30.40 30.40 2,400 0 0 0
NDN
11.7
11.7
11.60 11.80 11.60 287,600 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.4
6.4
6.50 6.50 6.40 14,000 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 1,100 0 0 0
NED
5.4
5.4
5.30 5.40 5.20 221,800 0 0 0
NEM
37.1
37.1
37.10 37.10 31.60 800 0 0 0
NET
79.0
79.0
79.07 79.07 76.80 500 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17.2
17.2
17.10 17.35 17 203,700 0 0 0
NHC
28.2
28.2
31.30 31.30 28.20 1,200 0 0 0
NHH
18.7
18.7
18.83 18.98 18.49 720,300 0 0 0
NHT
11.4
11.4
11.45 11.50 11.40 4,500 0 0 0
NHV
1.1
1.1
1.20 1.20 1.10 59,000 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 0 0 0 0
NKG
24.2
24.2
23.95 24.20 23.80 5,937,500 0 0 0
NLG
39.4
39.4
39.15 39.50 38.86 3,456,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.3
17.3
17.41 17.41 17.32 30,700 0 0 0
NNT
35.9
35.9
35.74 35.93 35.74 1,000 0 0 0
NO1
10.1
10.1
9.90 10.10 9.85 269,000 0 0 0
NOS
1.1
1.1
1 1.10 0.90 2,200 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
5.3
5.3
5.30 5.30 5.10 500,308 0 0 0
NSC
72.2
72.2
71.64 72.32 71.64 9,500 0 0 0
NSH
4.9
4.9
5 5 4.90 82,100 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
7.4
7.4
7.34 7.43 7.43 100 0 0 0
NT2
25.3
25.3
24.96 25.30 24.91 743,300 0 0 0
NTC
207
207
207.50 208.50 206.60 5,700 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 0 0 0 0
NTL
15.8
15.8
15.93 16.08 15.75 1,021,200 0 0 0
NTP
41.6
41.6
42.00 42.00 41.02 95,800 0 0 0
NTT
7.3
7.3
7.70 7.70 7.30 1,300 0 0 0
NTW
15.7
15.7
15.68 15.68 15.68 0 0 0 0
NUE
8.4
8.4
8.61 8.61 8.42 200 0 0 0
NVB
11.1
11.1
11.20 11.30 11.10 276,312 0 0 0
NVL
17.3
17.3
17.10 17.40 17.05 21,864,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.98 7.98 7.51 1,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.2
15.2
14.80 15.20 14.70 23,500 0 0 0
OCB
12.6
12.6
12.63 12.71 12.54 2,735,400 0 0 0
OCH
6.9
6.9
6.90 6.90 6.30 37,600 0 0 0
ODE
44.9
44.9
44.90 45.60 44.90 28,000 0 0 0
OGC
7.3
7.3
7.21 7.27 7.20 345,700 0 0 0
OIL
10.0
10.0
9.96 9.96 9.87 347,800 0 0 0
ONE
5.9
5.9
6 6 5.50 7,600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 100 0 0 0
OPC
21.9
21.9
21.78 21.88 21.74 15,300 0 0 0
ORS
15.2
15.2
15.04 15.63 15.13 5,818,100 0 0 0
PAC
30.3
30.3
30.55 30.55 30.20 13,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.0
23.0
22.96 23.41 22.67 1,734,400 0 0 0
PAP
21.8
21.8
21.70 21.80 21.70 5,300 0 0 0
PAS
4.4
4.4
4.40 4.40 4.30 248,842 0 0 0
PAT
100.3
100.3
99.47 101.95 98.98 55,667 0 0 0
PBC
7.3
7.3
7.50 7.50 7.20 52,412 0 0 0
PBP
11.8
11.8
11.90 11.90 11.60 1,200 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
28.4
28.4
27.75 28.40 27.60 8,796,800 0 0 0
PCC
19.7
19.7
19.70 19.70 19.70 1,100 0 0 0
PCE
17.7
17.7
17.68 17.68 17.68 0 0 0 0
PCF
4.4
4.4
4.60 4.60 4.40 1,700 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 500 0 0 0
PCH
8.8
8.8
8.82 8.82 8.82 150 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
7.5
7.5
7.60 7.60 7.40 4,000 0 0 0
PDB
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PDC
5.5
5.5
5.50 5.60 5.50 1,700 0 0 0
PDN
110.3
110.3
110.34 110.34 110.25 2,200 0 0 0
PDR
26.2
26.2
26.20 26.43 26.06 7,276,900 0 0 0
PDV
9.2
9.2
9.07 9.23 9.07 5,400 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
39.1
39.1
39.05 39.05 39.05 0 0 0 0
PET
25.8
25.8
25 25.95 25 1,416,800 0 0 0
PFL
2.8
2.8
2.80 2.90 2.70 122,900 0 0 0
PGB
20.9
20.9
20.90 20.90 20.70 30,837 0 0 0
PGC
13.4
13.4
13.38 13.47 13.38 2,200 0 0 0
PGD
35.4
35.4
35.37 35.56 35.37 7,000 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 1,400 0 0 0
PGN
7
7
7.20 7.30 6.80 30,200 0 0 0
PGS
27.8
27.8
26.63 27.75 26.63 804 0 0 0
PGT
3.9
3.9
3.70 3.90 3.70 5,600 0 0 0
PGV
22.3
22.3
22.75 22.85 22.30 21,800 0 0 0
PHC
6.6
6.6
6.55 6.61 6.54 137,400 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
52.7
52.7
52.65 52.65 52.65 200 0 0 0
PHP
22.0
22.0
22.04 22.04 21.35 8,800 0 0 0
PHR
56.4
56.4
55.70 56.50 55.50 566,400 0 0 0
PHS
14.2
14.2
14.48 14.48 14.18 2,401 0 0 0
PIA
21.9
21.9
21.91 21.91 21.91 0 0 0 0
PIC
15.2
15.2
15.22 15.22 14.92 3,400 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6
6
6.10 6.12 6 10,300 0 0 0
PIV
1.4
1.4
1.30 1.40 1.40 38,800 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
10.1
10.1
9.81 10.09 10.09 100 0 0 0
PLA
5.7
5.7
5.80 5.80 5.70 1,400 0 0 0
PLC
31.9
31.9
30.76 32.11 30.76 462,734 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.2
5.2
5.18 5.25 5.15 176,100 0 0 0
PLX
34.5
34.5
34.50 34.74 34.36 717,600 0 0 0
PMB
9.3
9.3
9.45 9.45 9.27 4,600 0 0 0
PMC
75.0
75.0
75.93 75.93 75.01 800 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
PMP
11.7
11.7
11.71 11.81 11.71 2,000 0 0 0
PMS
25.7
25.7
25.00 25.83 24.82 10,700 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9
9
9.20 9.20 9 5,000 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
95.1
95.1
89.86 95.83 89.76 4,273,800 0 0 0
PNP
20.5
20.5
18.61 20.47 18.61 300 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.70 12.70 12.70 1,400 0 0 0
POT
16.7
16.7
16.71 16.71 16.71 0 0 0 0
POV
8.3
8.3
8.49 8.49 8.30 500 0 0 0
POW
11.8
11.8
11.65 11.75 11.60 4,801,200 0 0 0
PPC
13.8
13.8
13.70 13.80 13.70 185,000 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
24.8
24.8
24.73 24.83 24.73 24,400 0 0 0
PPP
15.7
15.7
15.14 16.01 15.31 13,800 0 0 0
PPS
10.5
10.5
10.60 10.60 10.50 400 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.7
25.7
25.51 25.70 25.51 600 0 0 0
PRE
18.3
18.3
18.25 18.25 18.25 0 0 0 0
PRT
11
11
10.80 11 10.80 902 0 0 0
PSB
6.1
6.1
6 6.10 5.90 9,900 0 0 0
PSC
10.9
10.9
10.69 10.87 10.78 400 0 0 0
PSD
13.1
13.1
12.90 13.18 12.80 65,800 0 0 0
PSE
10.6
10.6
10.70 10.70 10.50 1,900 0 0 0
PSH
8.1
8.1
8.20 8.30 8.03 803,800 0 0 0
PSI
8.8
8.8
8.60 8.90 8.60 233,100 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PSN
10
10
10 10 10 500 0 0 0
PSP
7.5
7.5
7.50 7.60 7.50 11,200 0 0 0
PSW
7.7
7.7
7.72 7.72 7.63 600 0 0 0
PTB
59.0
59.0
57.09 59.17 57.09 1,392,200 0 0 0
PTC
5.9
5.9
5.93 5.98 5.81 20,800 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 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
35.7
35.7
35 35.70 35 4,920 0 0 0
PTL
4.1
4.1
4.10 4.15 4.06 96,800 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 1 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 2,300 0 0 0
PTS
8.4
8.4
8.40 8.40 8.10 2,500 0 0 0
PTT
8
8
8 8 8 300 0 0 0
PTV
4.3
4.3
4.40 4.40 3.90 21,600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.20 3.20 3 42,700 0 0 0
PVA
0.6
0.6
0.60 0.70 0.60 22,900 0 0 0
PVB
20.9
20.9
20.90 21.20 20.70 284,900 0 0 0
PVC
15.1
15.1
14.80 15.30 14.70 2,249,800 0 0 0
PVD
31.8
31.8
30.90 31.90 30.60 7,434,600 0 0 0
PVE
1.9
1.9
2 2 1.90 100 0 0 0
PVG
8.2
8.2
8.40 8.40 8.21 39,700 0 0 0
PVH
1
1
1 1 1 200 0 0 0
PVI
44.7
44.7
44.69 44.78 44.50 7,300 0 0 0
PVM
14.3
14.3
14.20 14.30 13.80 32,000 0 0 0
PVO
5.6
5.6
5.30 5.60 5.30 12,000 0 0 0
PVR
1
1
1 1 0.80 29,380 0 0 0
PVS
36.9
36.9
36.80 37.30 36.60 5,829,000 0 0 0
PVT
24.6
24.6
24.36 24.68 24.23 2,444,000 0 0 0
PVV
1.7
1.7
1.80 1.80 1.60 429,500 0 0 0
PVX
2.2
2.2
2.30 2.40 2.10 2,240,306 0 0 0
PVY
2.9
2.9
2.80 2.90 2.60 12,700 0 0 0
PWA
3.8
3.8
3.80 3.80 3.60 4,700 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
PXA
1.2
1.2
1.10 1.20 1 11,100 0 0 0
PXI
3.1
3.1
3 3.10 2.90 65,700 0 0 0
PXL
14
14
13.30 14.30 13.10 733,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 52,446 0 0 0
PXS
4.3
4.3
4.40 4.40 4.20 78,000 0 0 0
PXT
3.9
3.9
4 4.10 3.90 42,600 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.2
9.2
9.17 9.17 9.07 470,600 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
39.7
39.7
39.90 39.90 39.70 600 0 0 0
QNC
7.4
7.4
7.40 7.40 7.40 1,300 0 0 0
QNP
34.3
34.3
33.56 34.33 32.88 16,400 0 0 0
QNS
45.8
45.8
45.48 45.85 45.38 574,300 0 0 0
QNT
7.6
7.6
7.60 7.60 7.60 1,200 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QPH
24.8
24.8
24.77 24.77 24.77 0 0 0 0
QSP
22.0
22.0
21.76 22.04 22.04 100 0 0 0
QST
16.0
16.0
16.01 16.01 16.01 0 0 0 0
QTC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
QTP
15
15
15.10 15.30 14.90 185,900 0 0 0
RAL
122.0
122.0
121.65 122.03 120.58 17,500 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
RBC
4.2
4.2
4.10 4.20 4.20 3,000 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2.8
2.8
1.90 2.80 2.20 25,600 0 0 0
RCL
11.8
11.8
11.60 11.90 11.70 3,100 0 0 0
RDP
9.0
9.0
8.98 9.23 8.50 1,014,800 0 0 0
REE
53.3
53.3
52.37 53.83 52.37 1,217,900 0 0 0
RIC
4
4
4 4.10 4 7,000 0 0 0
RTB
19.5
19.5
19.50 19.50 19.50 200 0 0 0
S12
2.1
2.1
2 2.10 2.10 900 0 0 0
S4A
36.3
36.3
37.53 38.72 36.25 19,300 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 3,500 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
10
10
10.19 10.19 9.90 327,300 0 0 0
SAB
56.7
56.7
56.58 56.97 56.19 847,400 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SAF
56.7
56.7
56.70 56.70 56.70 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.58 6.65 6.55 394,400 0 0 0
SAS
25.2
25.2
25.25 25.25 24.29 15,000 0 0 0
SAV
13.0
13.0
12.76 13.01 12.42 191,900 0 0 0
SBA
30.5
30.5
30.60 30.60 28.75 13,900 0 0 0
SBB
14.8
14.8
14.80 14.80 14.80 2,000 0 0 0
SBG
16.6
16.6
16.80 16.95 16.30 155,300 0 0 0
SBH
53.1
53.1
53.10 53.10 53.10 0 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 100 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 100 0 0 0
SBS
7.6
7.6
7.30 7.60 7.40 5,034,300 0 0 0
SBT
13.4
13.4
13.30 13.40 13.25 1,986,400 0 0 0
SBV
11.0
11.0
10.95 11 10.50 6,100 0 0 0
SC5
19.9
19.9
21.42 21.42 19.94 1,600 0 0 0
SCC
2.9
2.9
3.50 3.50 2.90 8,200 0 0 0
SCG
65.7
65.7
65.60 66 65.50 49,100 0 0 0
SCI
13.6
13.6
13.60 14 13.30 169,700 0 0 0
SCJ
4
4
4 4.10 4 7,300 0 0 0
SCL
27.7
27.7
27 27.70 27.10 8,100 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.19 7.25 7.20 1,605,400 0 0 0
SCS
73.5
73.5
72.67 73.73 72.57 193,800 0 0 0
SCY
13.9
13.9
13.94 13.94 13.94 100 0 0 0
SD2
4.1
4.1
4.70 4.70 4.10 1,100 0 0 0
SD3
5.7
5.7
5.60 5.70 5.60 900 0 0 0
SD5
7.6
7.6
7.51 7.69 7.51 14,200 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 23,300 0 0 0
SD9
8.4
8.4
8.40 8.50 8.40 5,200 0 0 0
SDA
6.5
6.5
6.50 6.60 6.40 88,600 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.1
2.1
2.20 2.20 2 14,700 0 0 0
SDG
17.7
17.7
17.70 17.70 17.70 700 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
26.4
26.4
26.40 26.40 26.40 0 0 0 0
SDN
29.5
29.5
29.69 29.69 29.49 500 0 0 0
SDP
1.2
1.2
1.10 1.20 1.10 13,300 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
31.1
31.1
31.47 31.47 31.09 10,000 0 0 0
SDY
1
1
1 1 0.90 4,000 0 0 0
SEA
29
29
29 29 29 5,200 0 0 0
SEB
45.3
45.3
44.29 45.27 44.78 1,500 0 0 0
SED
17.9
17.9
17.90 17.90 17.90 1,100 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
20.1
20.1
20.10 20.10 20.10 200 0 0 0
SFG
14.5
14.5
13.60 14.51 13.36 183,100 0 0 0
SFI
33.2
33.2
32.87 33.34 32.87 18,900 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12 12 11.82 11,214 0 0 0
SGC
72.1
72.1
72.07 72.07 72.07 0 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.7
14.7
14 14.70 14 2,300 0 0 0
SGN
69.9
69.9
69.18 69.86 68.79 19,300 0 0 0
SGP
19.5
19.5
18.90 19.50 18.90 92,800 0 0 0
SGR
20.3
20.3
20.40 20.40 20.30 18,300 0 0 0
SGS
17.2
17.2
16.80 17.20 16.80 26,400 0 0 0
SGT
11.9
11.9
11.95 12.25 11.90 12,200 0 0 0
SHA
4.7
4.7
4.72 4.72 4.62 7,100 0 0 0
SHB
11.4
11.4
11.30 11.40 11.25 27,245,500 0 0 0
SHC
10.2
10.2
12 12 10.20 2,800 0 0 0
SHE
8.6
8.6
8.60 8.60 8.50 1,600 0 0 0
SHG
3.1
3.1
3.10 3.20 2.90 6,900 0 0 0
SHI
14.9
14.9
15 15 14.65 351,500 0 0 0
SHN
7.1
7.1
7 7.10 7.10 100 0 0 0
SHP
32.4
32.4
32.31 33.81 32.40 7,000 0 0 0
SHS
18
18
17.70 18.20 17.70 34,227,000 0 0 0
SID
12.9
12.9
12.90 12.90 12.80 1,800 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.6
11.6
11.54 11.63 11.63 100 0 0 0
SJC
9.4
9.4
11 12.60 9.40 19,800 0 0 0
SJD
15.2
15.2
15.20 15.25 15.10 95,700 0 0 0
SJE
20.5
20.5
20.50 21 20.50 2,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SJM
5.6
5.6
5.70 5.70 5.60 1,400 0 0 0
SJS
75.5
75.5
75.40 76.40 74 169,500 0 0 0
SKG
14.0
14.0
13.60 14.06 13.51 877,600 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 3,700 0 0 0
SKV
44.6
44.6
44.71 47.60 44.62 1,700 0 0 0
SLS
152.4
152.4
153.20 153.40 152.20 19,034 0 0 0
SMA
8.9
8.9
8.91 8.91 8.91 3,700 0 0 0
SMB
33.4
33.4
33.31 33.40 33.22 4,100 0 0 0
SMC
10.6
10.6
10.40 10.60 10.40 271,700 0 0 0
SMN
12.6
12.6
12.62 12.62 12.62 0 0 0 0
SMT
5.8
5.8
5.80 5.80 5.60 1,900 0 0 0
SNZ
33.2
33.2
32.90 33.20 32.70 7,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.4
3.4
3.40 3.40 3.20 11,400 0 0 0
SPM
11.2
11.2
11.55 11.55 11.10 1,000 0 0 0
SPV
15.1
15.1
14.90 15.09 14.80 20,000 0 0 0
SQC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SRA
3.7
3.7
3.60 3.70 3.60 131,088 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 1,700 0 0 0
SRC
29.3
29.3
30.84 30.84 28.79 5,500 0 0 0
SRF
8.5
8.5
8.69 8.99 8.40 8,700 0 0 0
SRT
6.2
6.2
6.30 6.30 6.20 2,900 0 0 0
SSB
20.3
20.3
20.23 20.28 20.01 1,385,500 0 0 0
SSC
30.9
30.9
30.86 30.86 30.86 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 100 0 0 0
SSG
12.0
12.0
11.55 12.01 11.55 3,500 0 0 0
SSH
66.5
66.5
66.50 66.70 66.30 58,700 0 0 0
SSI
37.4
37.4
37 37.70 37 21,490,800 0 0 0
SSM
6.4
6.4
6 6.40 6.40 100 0 0 0
SSN
1.3
1.3
1.30 1.40 1.30 6,900 0 0 0
ST8
11.8
11.8
12.15 12.50 11.80 1,696,600 0 0 0
STB
32.0
32.0
31.55 32.20 31.70 27,190,200 0 0 0
STC
19.1
19.1
19.11 19.11 19.11 5,100 0 0 0
STG
46.8
46.8
47.85 47.85 46.80 1,500 0 0 0
STH
13
13
13.50 13.50 12.80 68,400 0 0 0
STK
28.2
28.2
27.60 28.50 27.05 121,700 0 0 0
STP
8.9
8.9
9.44 9.44 8.81 8,500 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
2 2 1.90 8,600 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.0
28.0
27.96 27.96 27.96 200 0 0 0
SVD
2.5
2.5
2.52 2.54 2.45 30,000 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.6
62.6
62.41 62.60 62.41 200 0 0 0
SVN
3.9
3.9
3.90 4 3.90 8,800 0 0 0
SVT
10.1
10.1
10.24 10.37 10.06 23,900 0 0 0
SWC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
SZB
34.2
34.2
34.17 34.17 31.51 2,400 0 0 0
SZC
42.4
42.4
42.06 43.42 41.33 2,610,000 0 0 0
SZE
13
13
14.80 14.80 13 219 0 0 0
SZG
33.4
33.4
33.44 33.44 33.44 1,700 0 0 0
SZL
41.2
41.2
41.20 41.20 41 1,900 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
10.9
10.9
10.70 10.90 10.70 2,401 0 0 0
TAL
19.6
19.6
19.62 19.90 19.53 6,732 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
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.6
37.6
37.15 37.63 37.63 300 0 0 0
TBD
85.5
85.5
85.50 85.50 85.50 91 0 0 0
TBH
12.8
12.8
12.80 12.80 12.80 779 0 0 0
TBR
10.5
10.5
10.50 10.50 10.50 100 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
9.1
9.1
9.13 9.13 9.04 126,500 0 0 0
TCB
20.3
20.3
20.46 20.46 20.00 9,291,100 0 0 0
TCD
7.5
7.5
7.74 7.74 7.47 2,727,600 0 0 0
TCH
13.2
13.2
13.05 13.30 13 5,464,900 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.4
36.4
36.09 36.37 36.09 11,600 0 0 0
TCM
39.5
39.5
39.23 39.50 38.68 1,022,800 0 0 0
TCO
9.4
9.4
9.35 9.40 9.29 17,500 0 0 0
TCR
3.5
3.5
3.53 3.53 3.53 0 0 0 0
TCT
25.6
25.6
25.50 25.70 25.40 23,300 0 0 0
TCW
26.6
26.6
26.52 26.71 26.52 7,200 0 0 0
TDB
36.4
36.4
36.71 36.71 36.42 2,300 0 0 0
TDC
9.1
9.1
9.09 9.10 9.02 114,100 0 0 0
TDF
16.6
16.6
16.60 16.60 16.60 100 0 0 0
TDG
4.1
4.1
4.10 4.15 4.08 33,700 0 0 0
TDH
4.1
4.1
4.10 4.17 4.07 155,600 0 0 0
TDM
42.2
42.2
43.30 43.75 42.15 4,700 0 0 0
TDN
10.0
10.0
10.03 10.03 9.94 46,800 0 0 0
TDP
27.5
27.5
29.36 29.91 27.45 100,600 0 0 0
TDS
7.8
7.8
7.94 7.94 7.79 7,218 0 0 0
TDT
7.2
7.2
7.20 7.20 7 94,200 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
39.2
39.2
39.17 39.17 39.17 1,300 0 0 0
TEG
9.0
9.0
9.10 9.10 9 108,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.6
9.6
9.70 9.70 9.60 22,200 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 100 0 0 0
THB
11.2
11.2
11.10 11.20 11.20 1,000 0 0 0
THD
35.1
35.1
35.20 35.30 35.10 3,010 0 0 0
THG
35.7
35.7
35.88 35.88 35.41 28,200 0 0 0
THM
11
11
11 11 11 600 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THS
10.4
10.4
10.44 10.44 10.44 0 0 0 0
THT
11.9
11.9
11.94 11.94 11.94 10,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.5
9.5
9.49 9.49 9.49 100 0 0 0
TID
23.3
23.3
23.27 23.27 23.27 1,600 0 0 0
TIE
7
7
5.90 7 5.80 400 0 0 0
TIG
12.5
12.5
12.50 12.70 12.40 2,027,459 0 0 0
TIN
10.2
10.2
10.22 10.22 10.12 5,100 0 0 0
TIP
27.0
27.0
26.82 27.41 26.82 630,500 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 94,200 0 0 0
TIX
35.5
35.5
35.70 35.70 35.50 500 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.9
7.9
7.90 8 7.80 133,802 0 0 0
TKU
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TL4
5.3
5.3
4.70 5.30 4.70 4,000 0 0 0
TLD
5.4
5.4
5.35 5.36 5.33 152,700 0 0 0
TLG
46.2
46.2
46.01 47.04 46.01 153,200 0 0 0
TLH
8.1
8.1
8.04 8.10 8.01 733,700 0 0 0
TLI
7.3
7.3
7.30 7.30 7.30 1,050 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 5,000 0 0 0
TLT
13.5
13.5
12.91 13.49 12.91 500 0 0 0
TMB
57.8
57.8
56.93 57.80 56.83 23,364 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMP
74.7
74.7
74.90 74.90 72.80 600 0 0 0
TMS
52.4
52.4
54.45 54.45 51.98 6,000 0 0 0
TMT
14.5
14.5
14.60 14.60 14.30 12,200 0 0 0
TMW
10.3
10.3
10.32 10.32 10.32 600 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 0 0 0 0
TN1
11.9
11.9
12.11 12.11 11.89 300 0 0 0
TNA
6.2
6.2
6.23 6.26 6.14 78,500 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
56.4
56.4
60.57 60.57 56.41 100 0 0 0
TNG
19.5
19.5
19.43 19.70 19.34 1,648,500 0 0 0
TNH
20.7
20.7
20.14 20.70 20.24 1,037,600 0 0 0
TNI
2.8
2.8
2.78 2.94 2.83 274,300 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNS
2.9
2.9
2.80 3 2.90 7,800 0 0 0
TNT
5.7
5.7
5.68 5.88 5.57 601,400 0 0 0
TNW
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TOP
1.5
1.5
1.50 1.50 1.40 28,000 0 0 0
TOS
40.8
40.8
41.77 41.97 40.80 7,011 0 0 0
TOT
15.8
15.8
15.73 15.81 15.73 700 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 1 0 0 0
TPB
19.3
19.3
19.31 19.41 19.02 14,281,200 0 0 0
TPC
5.8
5.8
5.82 5.82 5.45 1,800 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
10
10
10 10 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
78.1
78.1
79.99 79.99 77.26 1,000 0 0 0
TRC
36.9
36.9
37.80 37.80 36.90 2,100 0 0 0
TRS
21.0
21.0
20.96 21.04 20.96 1,200 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
55.4
55.4
56.40 57.88 55.21 52,400 0 0 0
TSC
3.7
3.7
3.69 3.71 3.67 397,300 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
25.4
25.4
25.45 25.45 25.45 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.3
8.3
8.35 8.35 8.23 200,100 0 0 0
TTC
12.2
12.2
12.20 12.20 12 400 0 0 0
TTD
71.0
71.0
80.51 80.51 71.00 1,100 0 0 0
TTE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTF
4.7
4.7
4.70 4.75 4.66 2,306,100 0 0 0
TTH
5.3
5.3
5.40 5.40 5.30 751,900 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 300 0 0 0
TTN
8.2
8.2
8.16 8.16 8.06 22,200 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 100 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.9
34.9
34.10 35.10 33.10 1,500 0 0 0
TUG
16.0
16.0
16.05 16.05 16.05 0 0 0 0
TV1
22.4
22.4
22.61 22.61 22.41 6,500 0 0 0
TV2
40.9
40.9
39.60 41.20 39.30 792,400 0 0 0
TV3
12.2
12.2
12.20 12.20 11.30 14,700 0 0 0
TV4
13.8
13.8
13.10 13.80 13.10 40,800 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.7
7.7
7.50 7.70 7.52 917,800 0 0 0
TVC
8.8
8.8
8.70 8.80 8.60 622,400 0 0 0
TVD
13.1
13.1
13.20 13.20 13.01 69,100 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
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.30 6.40 6.20 106,700 0 0 0
TVS
21.3
21.3
20.82 21.73 20.68 233,900 0 0 0
TVT
15.8
15.8
15.82 15.82 15.77 6,800 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4.4
4.4
4.30 4.70 4 119,100 0 0 0
TYA
9.8
9.8
9.81 9.81 9.76 3,700 0 0 0
UCT
7
7
7 7 7 100 0 0 0
UDJ
9.9
9.9
9.80 9.90 9.80 8,600 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
14.3
14.3
12.54 14.30 14.30 100 0 0 0
UIC
36.8
36.8
36.80 36.80 36.50 1,600 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.8
7.8
7.60 7.80 7.80 100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
15.5
15.5
15.52 15.52 15.52 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.40 19,400 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6.8
6.8
7 7.10 6.80 8,000 0 0 0
VAB
8.3
8.3
8.40 8.50 8.20 1,321,397 0 0 0
VAF
12.8
12.8
12.52 12.80 12.80 100 0 0 0
VAV
36.2
36.2
36.22 36.22 36.22 0 0 0 0
VBB
10.4
10.4
10.40 10.50 10.20 26,400 0 0 0
VBC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8
8
8 8 8 300 0 0 0
VC2
11.3
11.3
11.20 11.30 10.90 177,245 0 0 0
VC3
25.8
25.8
25.80 25.89 25.36 585,700 0 0 0
VC6
12.9
12.9
12.17 12.88 11.99 1,000 0 0 0
VC7
12.4
12.4
12.30 12.60 12.20 547,800 0 0 0
VC9
5
5
5 5 4.90 4,500 0 0 0
VCA
9.1
9.1
9.11 9.11 9.11 200 0 0 0
VCB
97.3
97.3
97.30 98.20 94.90 2,379,600 0 0 0
VCC
11.2
11.2
11.32 11.32 11.03 14,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.4
186.4
186.10 186.40 186.40 100 0 0 0
VCG
22.4
22.4
21.79 22.50 21.79 10,020,400 0 0 0
VCI
35.7
35.7
34.77 36.33 35.07 8,593,000 0 0 0
VCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VCP
22
22
22 22 22 200 0 0 0
VCR
23
23
22.90 23 22.90 9,900 0 0 0
VCS
64.4
64.4
63.35 65.31 62.47 469,680 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.7
29.7
29.70 29.70 29.70 104 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 10,600 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
13.2
13.2
13.18 13.18 13.18 100 0 0 0
VDP
32.3
32.3
32.28 32.32 32.32 800 0 0 0
VDS
18.7
18.7
18.12 18.74 18.21 1,646,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.60 3.60 3.50 100 0 0 0
VE3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 400 0 0 0
VEA
36.2
36.2
36.50 36.60 36.20 251,000 0 0 0
VEC
8.5
8.5
8.60 8.60 8.50 5,200 0 0 0
VEF
149
149
149.90 151 148 7,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.5
30.5
29.96 30.46 30.26 1,200 0 0 0
VFC
74.1
74.1
74.15 74.15 74.15 1,301 0 0 0
VFG
54.5
54.5
54.00 56.33 53.41 34,400 0 0 0
VFR
13.7
13.7
13.80 13.90 13.70 6,605 0 0 0
VGC
55.5
55.5
55.40 56 54.70 1,422,900 0 0 0
VGG
34.5
34.5
34.28 34.56 33.81 25,000 0 0 0
VGI
34.1
34.1
32.90 34.30 32.90 1,433,286 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.4
28.4
28.39 28.39 28.39 1,000 0 0 0
VGR
37.7
37.7
37.63 37.72 37.54 12,200 0 0 0
VGS
23.7
23.7
23.43 23.81 23.05 868,800 0 0 0
VGT
12.2
12.2
12.17 12.17 12.07 488,953 0 0 0
VGV
28.9
28.9
28.20 28.90 28.20 3,100 0 0 0
VHC
73.6
73.6
73.50 74 72.50 981,500 0 0 0
VHD
12.1
12.1
11.80 12.10 11.80 3,400 0 0 0
VHE
3.1
3.1
3.10 3.10 3 160,100 0 0 0
VHF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 869,100 0 0 0
VHH
3.6
3.6
3.50 3.60 3.50 500 0 0 0
VHL
12.8
12.8
13.80 13.80 12.80 200 0 0 0
VHM
44.0
44.0
43.40 44.20 43.30 6,873,900 0 0 0
VIB
18.2
18.2
18.18 18.18 17.89 4,829,300 0 0 0
VIC
45.3
45.3
45 45.60 44.85 2,982,700 0 0 0
VID
5.0
5.0
5.15 5.15 4.92 10,500 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
VIF
15.7
15.7
15.72 15.72 15.63 400 0 0 0
VIG
8.3
8.3
8.10 8.40 8.10 696,200 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 1 0 0 0
VIN
19.4
19.4
19.38 19.38 19.38 1,217 0 0 0
VIP
10.5
10.5
10.51 10.51 10.37 256,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.9
15.9
15.35 15.90 15.39 38,393,700 0 0 0
VJC
103.3
103.3
103.10 104.30 103.20 650,700 0 0 0
VLA
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VLB
34.5
34.5
34.58 35.07 34.19 81,600 0 0 0
VLC
16.3
16.3
16 16.30 16 383,300 0 0 0
VLF
1
1
1.10 1.10 1 8,300 0 0 0
VLG
5.5
5.5
5.40 5.50 5.40 13,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.5
20.5
20.46 20.46 20.46 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.45 7.55 7.55 2,700 0 0 0
VMD
17.3
17.3
17.15 17.60 17.25 11,200 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 4,600 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.6
29.6
29.62 29.62 29.62 0 0 0 0
VMT
20
20
20 20 20 0 0 0 0
VNA
12.1
12.1
12.94 13.82 11.88 14,600 0 0 0
VNB
10.1
10.1
9.90 10.20 9.80 79,400 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.7
19.7
19.24 19.92 19.41 42,616,000 0 0 0
VNE
6.3
6.3
6.31 6.35 6.28 212,100 0 0 0
VNF
7.9
7.9
7.80 7.89 7.71 9,703 0 0 0
VNG
9.1
9.1
8.91 9.05 8.90 8,100 0 0 0
VNH
2.3
2.3
2.30 2.40 2.20 348,700 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.6
13.6
13.49 13.68 13.40 53,800 0 0 0
VNM
70.6
70.6
71.08 71.18 70.29 4,397,700 0 0 0
VNP
11.7
11.7
11.70 11.70 11.50 6,100 0 0 0
VNR
23.6
23.6
23.65 23.74 23.17 7,100 0 0 0
VNS
11.6
11.6
11.51 11.69 11.51 19,100 0 0 0
VNT
49.5
49.5
49.50 49.50 49.50 35 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 500 0 0 0
VNZ
600
600
595 600 595 672 0 0 0
VOC
19.5
19.5
19.65 19.65 19.27 8,700 0 0 0
VOS
12.1
12.1
11.90 12.15 11.85 1,332,700 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.7
18.7
18.89 18.89 18.66 9,758,900 0 0 0
VPC
2.3
2.3
2 2.30 2 3,900 0 0 0
VPD
23.9
23.9
23.92 23.92 23.83 10,500 0 0 0
VPG
16.1
16.1
16.10 16.24 15.95 731,100 0 0 0
VPH
7.9
7.9
7.90 7.95 7.80 456,300 0 0 0
VPI
48.3
48.3
48.25 48.75 48.17 892,800 0 0 0
VPR
19.6
19.6
19.59 19.59 19.59 0 0 0 0
VPS
9.3
9.3
9.21 9.25 9.15 2,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
7.8
7.8
7.60 7.84 7.60 4,700 0 0 0
VRE
26.7
26.7
26.60 26.80 25.85 13,628,700 0 0 0
VRG
32.0
32.0
32.08 32.74 31.62 48,600 0 0 0
VSA
20.2
20.2
20.51 20.51 20.24 700 0 0 0
VSC
21.2
21.2
20.93 21.30 20.79 3,566,500 0 0 0
VSE
6.3
6.3
6.20 6.30 6.20 5,200 0 0 0
VSF
36.9
36.9
37.30 37.30 36.90 1,600 0 0 0
VSG
1.8
1.8
1.90 1.90 1.80 8,400 0 0 0
VSH
49.5
49.5
49.90 49.90 49 9,900 0 0 0
VSI
17.3
17.3
17.35 17.35 17.35 0 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.4
19.4
19.42 19.81 18.45 1,901 0 0 0
VST
2.8
2.8
3 3 2.70 64,400 0 0 0
VTA
3.4
3.4
3.70 3.70 3.40 300 0 0 0
VTB
10.5
10.5
10.45 10.50 10.30 300 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 1 0 0 0
VTD
8
8
8 8 7.80 17,450 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.7
8.7
8.70 8.70 8.70 200 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
4.6
4.6
4.60 4.60 4.60 101 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 109 0 0 0
VTK
40.8
40.8
41.03 41.13 39.26 90,543 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.7
9.7
9.68 9.82 9.68 216,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.7
22.7
22.50 22.90 22.40 86,608 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
4.3
4.3
4.30 4.40 4.30 16,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 256,425 0 0 0
VUA
19.3
19.3
19.20 19.30 18.90 13,900 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 2,200 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
10.9
10.9
10.92 10.92 10.92 0 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
187.4
187.4
179.09 191.05 181.78 3,900 0 0 0
WSB
48.6
48.6
48.88 48.97 47.09 3,700 0 0 0
WSS
6.4
6.4
6.30 6.40 6.20 119,600 0 0 0
WTC
13.5
13.5
13.10 13.50 13.50 600 0 0 0
X20
11
11
11 11 11 800 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XHC
27.6
27.6
23.10 27.60 27.60 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.4
7.4
7.30 7.40 7.30 4,025 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.2
4.2
4.50 4.50 4.20 6,011 0 0 0
YBC
7.9
7.9
7.80 7.90 7.80 7,300 0 0 0
YBM
8.8
8.8
8.77 8.77 8.77 0 0 0 0
YEG
10.8
10.8
10.80 10.85 10.55 975,500 0 0 0
^BB
252.0
252.0
249.16 253.77 248.22 1,680,403 0 0 0
^BDS
939.3
939.3
931.64 945.22 926.74 6,123,580 0 0 0
^BH
1,148.2
1,148.2
1,148.26 1,155.22 1,141.78 213,760 0 0 0
^BL
2,418.1
2,418.1
2,417.06 2,473.57 2,392.96 9,962,080 0 0 0
^CAOSU
268.1
268.1
269 271.77 265.93 717,307 0 0 0
^CBTS
2,001.0
2,001.0
1,998.90 2,015.89 1,976.67 1,107,311 0 0 0
^CK
1,515.9
1,515.9
1,484.17 1,537.32 1,483.03 17,162,932 0 0 0
^CNTT
4,560.8
4,560.8
4,488.02 4,589.22 4,483.85 3,402,726 0 0 0
^CSSK
1,979.5
1,979.5
1,977.71 1,992.04 1,958.83 163,504 0 0 0
^DAUKHI
654.9
654.9
652.09 656.84 648.81 2,420,095 0 0 0
^DNP
738.5
738.5
741.87 744.90 728.76 2,026,184 0 0 0
^DUOCPHAM
3,771.4
3,771.4
3,735.94 3,808.55 3,719.78 1,568,273 0 0 0
^DVLTAUGT
113.3
113.3
112.91 113.63 109.02 38,056 0 0 0
^DVTVHT
867.1
867.1
845.70 873.07 839.20 582,763 0 0 0
^GELEX
1,175.8
1,175.8
1,158.22 1,181.42 1,149.46 14,493,423 0 0 0
^GIAODUC
941.5
941.5
944.77 952.33 924.87 130,936 0 0 0
^HASTC
236.3
236.3
235.46 236.64 235.50 99,465,400 0 0 0
^HK
747.7
747.7
743.20 750.15 735 305,815 0 0 0
^KK
740.9
740.9
728.91 745.81 723.77 5,480,014 0 0 0
^LARGECAP
2,111.0
2,111.0
2,103.70 2,126.83 2,079.38 5,475,024 0 0 0
^LOUIS
409.4
409.4
405.92 414.38 404.35 205,164 0 0 0
^MIDCAP
837.8
837.8
825.87 843.57 822.26 8,139,856 0 0 0
^NANGLUONG
1,070.2
1,070.2
1,067.54 1,075.30 1,060.28 1,310,209 0 0 0
^NH
1,753.1
1,753.1
1,753.46 1,767.63 1,724.94 7,467,538 0 0 0
^NHUA
1,158.2
1,158.2
1,168.63 1,171.08 1,143.57 642,941 0 0 0
^NLN
91.0
91.0
90.88 91.83 90.11 3,759,866 0 0 0
^PHANBON
3,156.1
3,156.1
3,112.69 3,185.09 3,098.84 3,492,275 0 0 0
^SMALLCAP
885.9
885.9
879.60 890.73 867.16 2,098,387 0 0 0
^SPCS
748.2
748.2
756.14 764.65 743.07 542,561 0 0 0
^SXHGD
663.5
663.5
658.39 667.08 650.79 754,731 0 0 0
^SXNHC
1,937.1
1,937.1
1,908.92 1,948.40 1,881.52 3,558,583 0 0 0
^SXPT
1,439.9
1,439.9
1,384.01 1,450.31 1,379.45 2,820,713 0 0 0
^SXTBMM
191.9
191.9
191.41 193.59 188.93 278,843 0 0 0
^TBD
1,190.2
1,190.2
1,161.56 1,194.24 1,157.08 20,150,325 0 0 0
^TCK
181.9
181.9
175.49 183.09 175.10 736,822 0 0 0
^THEP
2,872.8
2,872.8
2,881.41 2,902.87 2,850.50 24,117,496 0 0 0
^TI
902.9
902.9
902.65 907.81 897.57 1,194,023 0 0 0
^TPDU
1,970.9
1,970.9
1,974.65 1,985.88 1,958.49 3,149,102 0 0 0
^UPCOM
91.2
91.2
90.63 91.19 90.63 55,247,193 0 0 0
^VLXD
3,571.1
3,571.1
3,577.71 3,608.66 3,539.45 22,393,447 0 0 0
^VN30
1,267.1
1,267.1
1,267.94 1,269.07 1,258.83 256,480,900 0 0 0
^VNINDEX
1,258.3
1,258.3
1,256.72 1,258.76 1,247.87 891,207,771 0 0 0
^VTKB
644.9
644.9
638.63 651.53 633.96 965,130 0 0 0
^XD
1,003.7
1,003.7
986.53 1,008.48 983.95 4,075,068 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |