DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/03/2024

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 08/03/2024

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 11 0 0 0
AAA
10.9
10.9
11.20 11.20 10.90 4,758,300 0 0 0
AAH
16.9
16.9
16.90 16.90 16.30 133,200 0 0 0
AAM
9.4
9.4
9.20 9.46 9.19 14,200 0 0 0
AAS
9.3
9.3
9.30 9.60 9.20 2,646,859 0 0 0
AAT
5.3
5.3
5.40 5.44 5.32 182,700 0 0 0
AAV
3.8
3.8
3.80 3.80 3.70 383,114 0 0 0
ABB
8.2
8.2
8.30 8.30 8.10 1,116,536 0 0 0
ABC
12.4
12.4
12.27 12.36 12.27 2,100 0 0 0
ABI
24.5
24.5
24.46 24.56 24.27 18,400 0 0 0
ABR
11.3
11.3
11.20 11.29 11.20 800 0 0 0
ABS
5.9
5.9
5.96 6 5.85 824,000 0 0 0
ABT
35.5
35.5
35.67 35.67 35.48 4,100 0 0 0
ABW
11.4
11.4
11.50 11.70 11.20 686,079 0 0 0
ACB
22.7
22.7
23.10 23.23 22.68 23,017,000 0 0 0
ACC
12.4
12.4
12.35 12.40 12 12,800 0 0 0
ACE
34.5
34.5
34.43 34.61 33.87 16,100 0 0 0
ACL
13.1
13.1
13.20 13.20 13 9,200 0 0 0
ACM
0.6
0.6
0.60 0.70 0.50 478,042 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
84.2
84.2
84.40 86.30 82.80 281,400 0 0 0
ADC
18.6
18.6
18.56 18.56 18.56 12,600 0 0 0
ADG
19.5
19.5
19.90 20 19.50 2,800 0 0 0
ADS
11.6
11.6
11.86 12.00 11.63 598,500 0 0 0
AFX
8.9
8.9
8.90 9 8.80 79,100 0 0 0
AG1
8.6
8.6
8.19 8.58 8.19 21,200 0 0 0
AGG
18.2
18.2
18.96 18.96 18.24 829,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
27.7
27.7
27.68 27.68 27.68 1,300 0 0 0
AGR
21
21
20.40 21.35 20.50 5,475,700 0 0 0
AIC
13.1
13.1
13 13.10 13 2,300 0 0 0
ALT
13.8
13.8
13.60 13.80 13.60 200 0 0 0
ALV
3.8
3.8
3.90 4 3.80 25,700 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.2
8.2
8.30 8.30 8.20 100 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.1
10.1
9.91 10.11 9.91 130,310 0 0 0
AMV
3.9
3.9
4 4 3.80 1,925,711 0 0 0
ANT
10
10
10.10 10.10 10 5,302 0 0 0
ANV
34.5
34.5
35.20 35.55 34.30 2,901,500 0 0 0
APF
49.4
49.4
49.38 49.78 49.30 13,500 0 0 0
APG
14.7
14.7
14.70 15 14.60 221,400 0 0 0
APH
8.3
8.3
8.55 8.55 8.28 1,157,500 0 0 0
API
5.5
5.5
5.40 5.70 5.40 862,891 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 100 0 0 0
APS
7
7
6.80 7.40 6.80 2,797,699 0 0 0
APT
4
4
3.50 4 3.90 300 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 0 0 0 0
ASG
21.5
21.5
21.50 21.50 21.50 0 0 0 0
ASM
10.1
10.1
10.32 10.41 10.05 2,577,500 0 0 0
ASP
5
5
5.02 5.02 4.96 135,600 0 0 0
AST
56.6
56.6
56.86 56.86 56.57 17,900 0 0 0
ATA
1.1
1.1
1 1.10 0.90 37,700 0 0 0
ATB
0.5
0.5
0.50 0.60 0.50 54,000 0 0 0
ATG
3.7
3.7
3.50 3.70 3.40 376,800 0 0 0
ATS
10.8
10.8
11.80 11.80 10.80 1,200 0 0 0
AVC
56.7
56.7
56.80 56.80 56.50 4,900 0 0 0
BAB
12.4
12.4
12.50 12.60 12.40 5,800 0 0 0
BAF
19.0
19.0
19.06 19.13 18.88 4,131,000 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 27 0 0 0
BAX
41.5
41.5
41.48 41.48 41.28 6,200 0 0 0
BBC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
BBM
11.4
11.4
11.44 11.44 11.44 200 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
9.2
9.2
9.20 9.20 9.20 207 0 0 0
BCA
20.6
20.6
21 21.70 19.80 106,122 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.80 9.90 9.60 276,449 0 0 0
BCE
6
6
5.98 6.01 5.95 12,300 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 0 0 0 0
BCG
7.9
7.9
7.84 8.13 7.82 9,898,900 0 0 0
BCM
69.3
69.3
69 71 69.30 2,468,700 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.7
5.7
5.73 5.73 5.63 1,377,970 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
28.8
28.8
28.69 29.16 28.69 4,000 0 0 0
BDT
13.1
13.1
13.10 13.40 13 23,000 0 0 0
BDW
20.5
20.5
20.83 20.83 20.45 800 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
27.8
27.8
27.70 28.41 27.42 651,200 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.5
15.5
15.53 15.53 15.53 300 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHN
37.9
37.9
37.90 38.00 37.90 4,000 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
27.0
27.0
27.09 27.09 26.76 23,600 0 0 0
BID
51.1
51.1
53.30 53.40 49.60 2,740,700 0 0 0
BIG
7.6
7.6
7.70 7.70 7.50 54,000 0 0 0
BIO
18.7
18.7
16.30 18.73 16.59 4,900 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.4
4.4
4.48 4.67 4.37 2,474,000 0 0 0
BLI
11.2
11.2
11 11.20 10.70 11,300 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.3
32.3
32.30 32.30 32.30 1,109 0 0 0
BMC
18.9
18.9
18.92 19.20 17.99 159,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.8
8.8
8.90 8.90 8.50 4,000 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
23.0
23.0
22.96 23.50 22.71 257,800 0 0 0
BMJ
10.3
10.3
11.70 11.70 10.30 11,105 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
107.2
107.2
110.63 110.82 107.12 406,300 0 0 0
BMS
10.7
10.7
10.73 11.09 10.45 483,900 0 0 0
BMV
9.7
9.7
11.30 11.30 9.70 6,500 0 0 0
BNA
11.1
11.1
11.10 11.20 10.90 150,747 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
2.90 3.10 2.90 635,100 0 0 0
BPC
9.1
9.1
9.21 9.21 8.92 4,200 0 0 0
BQB
3.6
3.6
3.60 3.70 3.60 145,800 0 0 0
BRC
12.8
12.8
12.81 12.81 12.81 200 0 0 0
BRR
17.3
17.3
19.07 19.07 17.34 2,600 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 3 0 0 0
BSA
21
21
20.90 21 20.90 5,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
11.8
11.8
12.10 12.10 11.80 100 0 0 0
BSH
20
20
20 20 20 200 0 0 0
BSI
52.4
52.4
53.64 54.45 52.36 1,103,800 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 1,500 0 0 0
BSQ
17.4
17.4
17.72 17.72 17.45 3,200 0 0 0
BSR
19.4
19.4
19.80 20 19.30 5,835,857 0 0 0
BST
14.6
14.6
16 16 14.60 100 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
20.3
20.3
20.26 20.26 20.26 500 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 10,000 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.9
2.9
2.90 3 2.90 124,900 0 0 0
BTP
17.2
17.2
17.14 17.36 16.88 217,000 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 29,300 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
9.8
9.8
10.18 10.18 9.82 585,890 0 0 0
BVG
2.5
2.5
2.40 2.50 2.30 38,400 0 0 0
BVH
44.5
44.5
44.90 45.55 44.30 1,514,100 0 0 0
BVL
11.6
11.6
11.96 11.96 11.96 1 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 101 0 0 0
BVS
32.3
32.3
33 33.70 31.90 1,000,800 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.7
38.7
38.60 38.68 38.20 323,200 0 0 0
BWS
27.3
27.3
27.83 27.83 27.30 1,700 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 0 0 0 0
C32
18.7
18.7
18.50 18.70 18.50 4,400 0 0 0
C47
6.7
6.7
6.74 6.76 6.70 69,000 0 0 0
C4G
11.5
11.5
11.60 11.70 11.40 1,173,359 0 0 0
C69
7.6
7.6
7.60 7.70 7.40 575,880 0 0 0
C92
3.5
3.5
3.40 3.50 3.10 9,900 0 0 0
CAB
10.6
10.6
10.80 10.80 10.61 800 0 0 0
CAD
0.7
0.7
0.60 0.70 0.60 5,702 0 0 0
CAG
7.3
7.3
7.17 7.46 7.17 31,200 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
62.4
62.4
60.34 62.75 60.84 113,900 0 0 0
CAR
22.6
22.6
22.80 22.80 22.60 3,700 0 0 0
CAT
16.8
16.8
16.24 16.81 16.15 24,000 0 0 0
CAV
67.6
67.6
67.61 67.61 67.42 2,700 0 0 0
CBI
6.4
6.4
6.50 6.50 6.40 5,200 0 0 0
CBS
30.3
30.3
30 30.50 29.50 11,000 0 0 0
CC1
15.3
15.3
15.20 15.50 15.30 14,900 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
22.8
22.8
23.25 23.25 22.50 300 0 0 0
CCL
9.1
9.1
8.60 9.19 8.59 485,200 0 0 0
CCM
29.9
29.9
29.92 29.92 29.92 200 0 0 0
CCP
22.2
22.2
22.20 22.20 22.20 100 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
7
7
7 7 7 300 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 20.30 20.05 412,400 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
26.9
26.9
26.82 27.01 24.90 21,000 0 0 0
CDO
1.3
1.3
1.30 1.40 1.20 206,900 0 0 0
CDP
11.0
11.0
11.98 11.98 11.02 1,000 0 0 0
CDR
5
5
5.10 5.10 5 1,100 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 5.30 197,400 0 0 0
CEO
20.7
20.7
21.24 21.43 20.67 10,704,761 0 0 0
CET
5.1
5.1
5 5.10 5 138,000 0 0 0
CFV
21
21
21 21 21 1,000 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 2,600 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
27.9
27.9
28.07 28.07 27.88 11,400 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 500 0 0 0
CI5
9.3
9.3
9.20 9.30 9.10 504 0 0 0
CIA
11
11
10.80 11 10.60 24,904 0 0 0
CID
11.2
11.2
11.32 11.32 11.22 200 0 0 0
CIG
6
6
6.06 6.06 6 82,100 0 0 0
CII
17.9
17.9
18.21 18.40 17.78 13,882,800 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
25.4
25.4
25.40 25.40 25.40 100 0 0 0
CKG
23.5
23.5
22.20 23.75 23.05 385,300 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.1
36.1
36.48 36.48 35.91 4,500 0 0 0
CLH
25.0
25.0
24.99 24.99 24.90 3,900 0 0 0
CLL
38.8
38.8
39.56 39.61 38.76 11,700 0 0 0
CLM
69.3
69.3
67.34 69.27 69.17 200 0 0 0
CLW
36.1
36.1
36.05 36.05 36.05 0 0 0 0
CLX
14.1
14.1
14.33 14.33 14.14 65,913 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
17.7
17.7
17.50 18.07 17.40 3,300 0 0 0
CMF
205.4
205.4
195.65 205.44 195.65 300 0 0 0
CMG
39.8
39.8
40.30 40.30 39.50 184,900 0 0 0
CMI
1.1
1.1
1.30 1.30 1.10 300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.40 6.50 6.10 2,000 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
16.1
16.1
16.20 16.40 16 172,700 0 0 0
CMT
19.7
19.7
22.49 22.49 19.69 2,500 0 0 0
CMV
8.9
8.9
9.15 9.15 8.93 4,200 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
8.91 9.02 8.85 701,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.50 29.50 29.50 1,700 0 0 0
CNG
31.5
31.5
31.60 32.15 31.20 1,064,200 0 0 0
CNT
15.8
15.8
16.04 16.04 15.81 900 0 0 0
COM
34.1
34.1
33.83 34.07 33.97 600 0 0 0
CPA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CPC
15.2
15.2
15.34 15.34 14.70 2,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.8
2.8
2.70 3.50 2.80 13,900 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 0 0 0 0
CQT
9.4
9.4
9.38 9.38 9.38 0 0 0 0
CRC
6.9
6.9
6.87 6.98 6.71 114,000 0 0 0
CRE
8.5
8.5
8.60 8.69 8.48 569,100 0 0 0
CSC
23.8
23.8
24.17 24.17 23.75 118,924 0 0 0
CSI
31.8
31.8
33 33 31.60 31,700 0 0 0
CSM
12.8
12.8
12.60 12.89 12.50 46,800 0 0 0
CST
19.7
19.7
19.77 19.77 19.58 29,010 0 0 0
CSV
22.3
22.3
22.50 22.62 21.99 687,000 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 0 0 0 0
CTB
21.5
21.5
21.47 21.47 21.47 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69
69
71.30 71.30 68.90 2,629,600 0 0 0
CTF
29.8
29.8
29.75 29.90 29.35 62,100 0 0 0
CTG
34.5
34.5
35.80 35.85 34.50 20,828,300 0 0 0
CTI
15.8
15.8
15.75 15.90 15.50 492,200 0 0 0
CTP
3.4
3.4
3.50 3.60 3.40 70,300 0 0 0
CTR
105.2
105.2
106.30 107.50 105 169,600 0 0 0
CTS
36.5
36.5
36.20 37.55 35.90 3,266,500 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
19.0
19.0
18.88 18.98 18.88 400 0 0 0
CVN
3.5
3.5
3.50 3.50 3.40 256,300 0 0 0
CVT
29.9
29.9
29.80 29.90 29.80 400 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
12.2
12.2
12.40 12.40 12.20 2,100 0 0 0
D17
50.2
50.2
50.19 50.19 50.19 100 0 0 0
D2D
35.7
35.7
35.70 36.10 35.20 83,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
17.91 17.91 17.72 400 0 0 0
DAE
13.0
13.0
12.99 13.36 12.80 6,400 0 0 0
DAG
3.2
3.2
3.24 3.28 3.19 415,000 0 0 0
DAH
4.2
4.2
4.27 4.30 4.16 374,800 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAS
9.9
9.9
8.58 9.86 9.86 200 0 0 0
DAT
8.7
8.7
8.82 8.82 8.75 600 0 0 0
DBC
25.3
25.3
25.03 25.59 24.78 15,214,000 0 0 0
DBD
43.5
43.5
44 44 43.52 81,300 0 0 0
DBM
24.5
24.5
27.56 27.56 24.54 400 0 0 0
DBT
10.8
10.8
10.79 10.79 10.79 5,100 0 0 0
DC2
4.8
4.8
4.80 5.10 4.60 26,700 0 0 0
DC4
10.2
10.2
10.32 10.45 10.05 172,400 0 0 0
DCF
48
48
48 48 48 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
24.7
24.7
24.60 25 24.40 51,900 0 0 0
DCM
34.1
34.1
33.03 34.45 33.17 11,193,600 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 122,478 0 0 0
DDG
5.2
5.2
5.20 5.30 5.10 386,600 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 1.40 1.20 3,900 0 0 0
DDN
7.7
7.7
7.90 8.10 7.70 6,710 0 0 0
DDV
12.4
12.4
12.13 12.72 12.13 3,244,800 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 1 0 0 0
DFF
10.2
10.2
8.80 10.20 8.80 5,700 0 0 0
DGC
119.4
119.4
120.90 122.90 118 2,382,900 0 0 0
DGT
5.5
5.5
5.60 5.60 5.40 534,605 0 0 0
DGW
46.0
46.0
44.25 47.30 43.94 7,266,200 0 0 0
DHA
46.9
46.9
47.59 47.83 46.87 117,500 0 0 0
DHB
9.1
9.1
9.10 9.10 8.80 3,500 0 0 0
DHC
41.2
41.2
42.02 42.41 41.24 266,900 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 0 0 0 0
DHG
103.5
103.5
105.88 105.88 103.25 27,200 0 0 0
DHM
9.3
9.3
9.46 9.78 9.23 63,400 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
25.5
25.5
26.10 26.10 25.50 95,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 208,600 0 0 0
DID
4
4
4.10 4.10 4 13,200 0 0 0
DIG
26.6
26.6
27.35 27.55 26.55 32,128,300 0 0 0
DIH
20.7
20.7
20.70 20.96 20.61 8,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.70 4.70 4.50 396,485 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.38 2.40 2.29 1,679,500 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
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
58.2
58.2
54.48 58.24 55.83 61,200 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
9
9
9 9 9 1 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
39.6
39.6
38 39.60 39.60 200 0 0 0
DND
15
15
15 15 15 0 0 0 0
DNE
8.6
8.6
8.55 8.55 8.55 1,000 0 0 0
DNH
64.5
64.5
64.46 64.46 64.46 0 0 0 0
DNL
23.5
23.5
26.75 26.75 23.49 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
20.70 22.50 20.50 5,700 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
29.3
29.3
29.29 29.29 29.29 1,003 0 0 0
DOC
8.2
8.2
8.33 8.33 8.14 2,600 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 238 0 0 0
DP1
34.3
34.3
34.15 35.02 33.77 7,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 2,100 0 0 0
DP3
71.4
71.4
70.94 71.42 70.94 12,100 0 0 0
DPG
39.2
39.2
39.96 40.40 39.17 913,700 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
33.6
33.6
33.55 34.30 33.40 5,498,200 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.1
34.1
34.10 34.70 33.75 503,700 0 0 0
DQC
15.3
15.3
15.55 15.70 15.25 58,500 0 0 0
DRC
33.6
33.6
31.80 34.01 31.36 4,098,900 0 0 0
DRG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DRH
4.8
4.8
4.83 4.86 4.75 1,125,100 0 0 0
DRI
8.3
8.3
8.37 8.37 8.08 263,100 0 0 0
DRL
62.1
62.1
62.28 62.28 62.09 600 0 0 0
DS3
5
5
4.90 5 4.80 8,003 0 0 0
DSC
23.9
23.9
23.80 24.90 23 543,200 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6
6
6 6 6 241 0 0 0
DSN
55.7
55.7
55.52 55.71 54.93 22,500 0 0 0
DST
4.1
4.1
4.30 4.30 4.10 77,300 0 0 0
DTA
5.1
5.1
5.05 5.25 5.05 25,100 0 0 0
DTB
11.0
11.0
10.97 10.97 10.97 0 0 0 0
DTC
4
4
3.90 4 3.90 4,400 0 0 0
DTD
25.0
25.0
24.78 25.57 24.43 1,816,200 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 5,900 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.20 3.30 3.10 91,400 0 0 0
DTK
10.6
10.6
10.66 10.66 10.56 100 0 0 0
DTL
14.6
14.6
14.80 14.80 14.60 300 0 0 0
DTP
122.6
122.6
122.63 122.63 122.63 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 200 0 0 0
DTV
35.0
35.0
35.52 35.52 35.04 600 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.3
3.3
3.30 3.30 3.20 329,566 0 0 0
DVM
9.5
9.5
9.83 9.83 9.50 501,900 0 0 0
DVN
18.6
18.6
18.30 18.79 18.11 90,800 0 0 0
DVP
68.0
68.0
67.63 68.39 67.73 12,300 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
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DXG
18.1
18.1
18.35 18.45 18 15,192,200 0 0 0
DXL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DXP
14.4
14.4
14.18 14.37 13.70 736,600 0 0 0
DXS
7.1
7.1
7.20 7.21 7.02 1,777,600 0 0 0
DXV
3.7
3.7
3.75 3.75 3.73 3,900 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 0 0 0 0
EBS
11.1
11.1
11.31 11.31 11.13 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.4
1.4
1.30 1.40 1.40 100 0 0 0
EIB
17.7
17.7
18.15 18.25 17.70 19,472,100 0 0 0
EIC
22.5
22.5
22.78 22.78 22.40 1,100 0 0 0
EID
22.5
22.5
22.45 22.45 22.17 14,100 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 57,810 0 0 0
ELC
21.8
21.8
21.65 22.45 21.55 1,043,800 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
22.3
22.3
22.26 22.26 22.26 0 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.7
15.7
15.66 15.66 15.66 100 0 0 0
EVE
13.6
13.6
13.60 13.75 13.51 102,600 0 0 0
EVF
17.4
17.4
18.55 18.65 17.30 33,851,100 0 0 0
EVG
5.5
5.5
5.57 5.67 5.31 2,376,900 0 0 0
EVS
8.8
8.8
9.10 9.20 8.80 729,300 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
4.65 4.65 4.50 277,700 0 0 0
FCN
15.3
15.3
15.10 15.65 14.95 8,558,100 0 0 0
FCS
7.6
7.6
8.10 8.10 7.60 200 0 0 0
FDC
13.5
13.5
13 13.85 12.10 2,200 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.1
27.1
27.07 27.07 27.07 0 0 0 0
FIC
15.9
15.9
14.11 16.13 14.40 111,100 0 0 0
FID
2.6
2.6
2.60 2.70 2.50 352,900 0 0 0
FIR
9.8
9.8
9.95 10.05 9.78 1,314,200 0 0 0
FIT
4.9
4.9
4.95 5.05 4.92 1,879,000 0 0 0
FMC
46.4
46.4
46.28 46.67 46.24 148,800 0 0 0
FOC
76.6
76.6
78.07 78.26 76.60 4,700 0 0 0
FOX
55.9
55.9
57.50 57.60 55.90 105,966 0 0 0
FPT
95.0
95.0
96.12 97.25 94.57 3,115,600 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 200 0 0 0
FRT
146
146
147 148.50 144 625,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.4
36.4
36.44 36.44 36.44 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.90 0.70 316,370 0 0 0
FTS
42.0
42.0
43.35 43.56 41.51 2,620,400 0 0 0
G36
7.9
7.9
8.10 8.10 7.90 287,396 0 0 0
GAS
72.3
72.3
73.17 74.26 72.35 2,105,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.2
15.2
15.20 15.30 15.20 4,202 0 0 0
GDA
23.6
23.6
24 24 23.60 51,103 0 0 0
GDT
25.2
25.2
25.35 25.55 25 56,700 0 0 0
GDW
24.9
24.9
25.20 25.20 23.28 300 0 0 0
GEE
28.5
28.5
28.55 29.53 28.55 36,800 0 0 0
GEG
12.5
12.5
12.67 12.76 12.52 580,300 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.6
22.6
23.05 23.25 22.60 19,344,500 0 0 0
GGG
2.8
2.8
2.60 2.80 2.20 23,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.5
29.5
29.30 29.50 29 9,000 0 0 0
GIC
14.2
14.2
14.93 14.93 14.09 800 0 0 0
GIL
31.6
31.6
32.45 33 31.45 1,300,100 0 0 0
GKM
34.4
34.4
34.30 34.40 33.20 435,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
15.5
15.5
15.98 15.98 15.49 7,000 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
8.9
8.9
8.90 9.28 8.77 7,100 0 0 0
GMD
76.2
76.2
77.91 78.59 76.15 2,473,400 0 0 0
GMH
9.6
9.6
9.75 10.03 9.39 78,500 0 0 0
GMX
17.7
17.7
18.05 18.05 17.67 100 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
3.8
3.8
4.10 4.20 3.80 157,801 0 0 0
GSM
18.0
18.0
17.97 17.97 17.97 0 0 0 0
GSP
10.9
10.9
10.95 11 10.82 166,900 0 0 0
GTA
13.0
13.0
13.07 13.07 12.97 4,200 0 0 0
GTS
10.0
10.0
9.97 9.97 9.97 0 0 0 0
GVR
29
29
29.10 29.80 28.50 5,529,700 0 0 0
H11
6.6
6.6
5.90 6.60 6.10 53,800 0 0 0
HAC
14.2
14.2
13.30 14.20 11.50 56,320 0 0 0
HAD
13.8
13.8
13.84 13.84 13.84 0 0 0 0
HAF
19.3
19.3
22 22 18.90 9,952 0 0 0
HAG
12.6
12.6
12.95 13.05 12.45 21,627,800 0 0 0
HAH
36.8
36.8
36.61 37.39 36.17 3,729,500 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
9.9
9.9
10.10 10.10 9.90 3,700 0 0 0
HAP
4.9
4.9
4.94 4.96 4.88 129,300 0 0 0
HAR
4.3
4.3
4.33 4.36 4.26 489,400 0 0 0
HAS
7.4
7.4
7.43 7.43 7.43 10,000 0 0 0
HAT
45
45
45 45 45 200 0 0 0
HAV
2.9
2.9
3.10 3.10 2.90 600 0 0 0
HAX
12.4
12.4
12.55 12.59 12.38 440,300 0 0 0
HBC
8.7
8.7
8.68 8.81 8.60 1,328,400 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
7.3
7.3
7.34 7.51 7.17 140,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.8
26.8
25.99 26.76 25.51 3,801 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HCD
10.0
10.0
10.10 10.20 9.93 1,087,700 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HCM
27.8
27.8
28.46 28.80 27.77 11,267,900 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
32.3
32.3
31.50 32.50 30 22,500 0 0 0
HD6
18
18
18.10 18.40 18 123,900 0 0 0
HD8
7.7
7.7
7.32 7.67 7.32 3,500 0 0 0
HDA
4.5
4.5
4.50 4.60 4.50 19,500 0 0 0
HDB
22.1
22.1
22.24 22.24 21.85 6,184,400 0 0 0
HDC
24.8
24.8
25.25 25.58 24.85 2,868,500 0 0 0
HDG
26.1
26.1
25.42 26.50 25.20 5,975,300 0 0 0
HDM
28.6
28.6
28.48 28.58 28.19 16,200 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11
11
11.10 11.10 11.10 12 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
8.41 8.41 8.41 300 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
5.9
5.9
5.20 5.90 5.90 500 0 0 0
HGM
47
47
47 47 47 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
90.5
90.5
82.40 90.50 90.50 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.2
10.2
10.35 10.35 10.15 340,700 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.26 4.28 4.20 2,559,000 0 0 0
HHV
14.5
14.5
14.71 14.86 14.43 8,250,300 0 0 0
HID
3.0
3.0
2.99 3 2.96 200,000 0 0 0
HIG
8.7
8.7
8.80 8.90 8.50 5,000 0 0 0
HII
6.2
6.2
6.21 6.25 6.16 321,200 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
31.4
31.4
31.51 31.51 31.41 2,800 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 233,824 0 0 0
HKT
4
4
4.40 4.40 4 100 0 0 0
HLB
284.5
284.5
210.30 284.52 210.30 200 0 0 0
HLC
11.6
11.6
11.67 11.67 11.58 2,900 0 0 0
HLD
29.2
29.2
28.70 29.50 28.10 53,000 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 8 106 0 0 0
HLY
9.2
9.2
9.90 9.90 9.20 100 0 0 0
HMC
11.3
11.3
11.26 11.26 11.17 43,400 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HMR
13.6
13.6
14.40 14.40 13 169,321 0 0 0
HMS
39.4
39.4
41.50 41.50 39 44,800 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.8
13.8
13.90 13.90 13.80 1,600 0 0 0
HNG
4.2
4.2
4.16 4.23 4.12 3,862,500 0 0 0
HNI
19.8
19.8
21.51 21.51 19.82 800 0 0 0
HNM
9.4
9.4
9.60 9.60 9.40 64,800 0 0 0
HNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 25,500 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.3
24.3
24.07 24.27 24.17 600 0 0 0
HPG
27.5
27.5
28.18 28.23 27.50 47,322,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 100 0 0 0
HPI
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
59.8
59.8
60.27 60.27 59.30 4,111 0 0 0
HPT
14.6
14.6
15 15.20 14.60 500 0 0 0
HPW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.3
4.3
4.43 4.50 4.30 14,474,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.5
47.5
47.45 47.45 47.45 0 0 0 0
HRT
7.1
7.1
6.90 7.20 6.90 24,300 0 0 0
HSG
21.8
21.8
22.26 22.41 21.78 17,365,900 0 0 0
HSI
1.4
1.4
1.60 1.60 1.40 6,900 0 0 0
HSL
5.6
5.6
5.66 5.67 5.55 370,900 0 0 0
HSM
7
7
8 8 7 300 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.2
8.2
8.90 8.90 8 330,120 0 0 0
HT1
13.1
13.1
13.25 13.35 13.05 323,600 0 0 0
HTC
17.5
17.5
17.55 17.55 17.55 100 0 0 0
HTE
4
4
4 4 4 4,600 0 0 0
HTG
30.7
30.7
30.80 30.85 30.47 20,500 0 0 0
HTI
15.7
15.7
15.71 15.94 15.67 22,000 0 0 0
HTL
13.4
13.4
13.78 13.78 13.43 11,300 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 210 0 0 0
HTN
15.9
15.9
16.40 16.50 15.85 1,695,600 0 0 0
HTP
12.7
12.7
12.80 12.90 12.70 368,039 0 0 0
HTT
1.2
1.2
1.30 1.30 1.20 57,600 0 0 0
HTV
9.1
9.1
9.16 9.16 9.01 6,000 0 0 0
HU1
5.5
5.5
5.72 5.72 5.32 6,000 0 0 0
HU4
12.7
12.7
12.90 12.90 12.50 84,900 0 0 0
HUB
17.5
17.5
17.67 17.91 17.33 39,800 0 0 0
HUG
38.1
38.1
38.06 38.06 38.06 21 0 0 0
HUT
18.8
18.8
19 19.10 18.40 4,680,999 0 0 0
HVA
6.8
6.8
6.70 7.10 6.20 6,400 0 0 0
HVH
5.2
5.2
5.20 5.22 5.16 124,000 0 0 0
HVN
13.4
13.4
13.10 13.65 12.90 1,019,600 0 0 0
HVT
62.4
62.4
62.15 62.93 60.49 26,700 0 0 0
HVX
2.9
2.9
2.93 2.95 2.93 15,200 0 0 0
HWS
13.9
13.9
13.76 13.86 13.48 7,300 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
ICF
5.7
5.7
5 5.70 5.40 482,300 0 0 0
ICG
7.8
7.8
7.60 7.80 7.50 7,535 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
41.5
41.5
41.70 42 41.50 6,300 0 0 0
ICT
11.3
11.3
11.43 11.43 11.29 9,100 0 0 0
IDC
56.0
56.0
55.70 56.86 55.02 3,257,928 0 0 0
IDI
10.3
10.3
10.58 10.67 10.33 4,125,300 0 0 0
IDJ
6.3
6.3
6.20 6.70 6.20 5,397,612 0 0 0
IDP
240
240
240 240 240 0 0 0 0
IDV
37.8
37.8
37.90 38.80 37.70 16,200 0 0 0
IFS
32.7
32.7
33.08 33.08 30.11 1,600 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
15.4
15.4
15.10 15.65 15.05 8,163,100 0 0 0
ILA
5.9
5.9
5.50 6 5.20 228,494 0 0 0
ILB
28.6
28.6
28.46 28.55 28.46 11,300 0 0 0
ILC
6.1
6.1
6.20 6.20 6.10 100 0 0 0
ILS
10.8
10.8
12.80 12.80 10.80 2,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.5
29.5
29.54 29.86 29.23 15,500 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
47.6
47.6
47.20 47.67 47.10 10,901 0 0 0
IPA
17.1
17.1
17.50 18 17.10 725,380 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.56 22.56 22.56 1,400 0 0 0
IST
29.8
29.8
29.81 29.81 29.81 0 0 0 0
ITA
6.2
6.2
6.13 6.35 6.11 4,990,200 0 0 0
ITC
11
11
11.35 11.45 11 790,300 0 0 0
ITD
9.9
9.9
9.65 9.93 9.50 18,800 0 0 0
ITQ
3.5
3.5
3.60 3.70 3.40 708,100 0 0 0
ITS
4.1
4.1
3.90 4.30 3.90 105,900 0 0 0
IVS
12.6
12.6
12.80 13.10 12.20 216,000 0 0 0
JOS
1.2
1.2
1.10 1.20 1.10 14,200 0 0 0
JVC
3.7
3.7
3.70 3.73 3.66 514,900 0 0 0
KBC
33.1
33.1
32.95 34.35 32.80 19,710,500 0 0 0
KCB
7.4
7.4
7.48 7.48 7.11 2,800 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.6
58.6
58.57 62.62 58.47 919,500 0 0 0
KDH
36.5
36.5
36.50 36.60 35.70 5,973,100 0 0 0
KDM
18.5
18.5
18.69 18.69 17.85 28,700 0 0 0
KGM
7.1
7.1
7.04 7.13 7.04 17,300 0 0 0
KHD
9.3
9.3
9 9.30 8.90 7,100 0 0 0
KHG
6.1
6.1
6.16 6.17 6.08 3,086,700 0 0 0
KHP
9.3
9.3
9.30 9.30 9.17 69,400 0 0 0
KHS
10.5
10.5
10.50 10.60 10.50 3,700 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.6
5.6
6 6 5.50 7,800 0 0 0
KLB
12.1
12.1
12.20 12.20 12 24,100 0 0 0
KMR
3.6
3.6
3.57 3.57 3.53 41,400 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40
40
40 40.15 40 376,800 0 0 0
KPF
4.5
4.5
4.60 4.62 4.49 328,400 0 0 0
KSB
25.6
25.6
26.15 26.30 25.55 2,376,500 0 0 0
KSD
3.8
3.8
3.70 3.80 3.80 100 0 0 0
KSF
40.6
40.6
40.60 40.60 40.50 29,500 0 0 0
KSH
0.6
0.6
0.60 0.70 0.50 662,714 0 0 0
KSQ
3.1
3.1
3.40 3.40 3.10 1,451,500 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 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
42.7
42.7
42 42.70 41.50 4,400 0 0 0
KTT
4.2
4.2
4 4.20 3.90 5,300 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
19.0
19.0
19.01 19.01 19.01 0 0 0 0
L12
4.4
4.4
4.50 4.50 4.40 1,000 0 0 0
L14
41.4
41.4
42.18 42.28 41.39 240,400 0 0 0
L18
44.5
44.5
44.80 46.36 43.93 82,806 0 0 0
L40
20
20
20 20 20 0 0 0 0
L45
3.2
3.2
3.20 3.20 3 24,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
15.3
15.3
15.27 15.36 15.13 28,600 0 0 0
LAI
26.4
26.4
26.55 26.55 26.40 1,000 0 0 0
LAS
19.8
19.8
19.50 19.79 19.21 754,500 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
21.00 21.00 20.93 12,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.93 13.02 12.50 12,822,200 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 146,900 0 0 0
LDG
3.2
3.2
3.21 3.37 3.15 8,314,200 0 0 0
LDP
13
13
13 13 12.30 34,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.01 6.28 6.01 1,200 0 0 0
LG9
6.2
6.2
5.50 6.20 5.80 18,600 0 0 0
LGC
59.4
59.4
58.00 59.38 59.38 1,000 0 0 0
LGL
4.0
4.0
3.97 3.99 3.89 103,400 0 0 0
LHC
47.9
47.9
47.95 47.95 47.85 5,900 0 0 0
LHG
33.1
33.1
33.01 33.77 32.86 230,100 0 0 0
LIC
15.6
15.6
15.90 15.90 15.60 1,400 0 0 0
LIG
4.1
4.1
4.30 4.30 4.10 921,264 0 0 0
LIX
31.1
31.1
31.07 31.41 29.32 27,700 0 0 0
LLM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.60 428,100 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.1
17.1
17.70 17.80 17.05 6,062,300 0 0 0
LPT
6.2
6.2
6.30 6.30 5.90 400 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.9
7.9
8.20 8.30 7.60 10,984 0 0 0
LSS
10.9
10.9
11.30 11.30 10.93 1,174,000 0 0 0
LTC
4
4
4 4 4 900 0 0 0
LTG
27
27
27.30 27.40 27 329,889 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 1,000 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
14.10 14.20 13.80 17,184 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
23.1
23.1
23.87 23.97 23.09 49,382,200 0 0 0
MBG
4.6
4.6
4.70 4.80 4.60 1,131,907 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
24.36 24.53 23.77 7,134,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.86 14,700 0 0 0
MCH
140.9
140.9
135.56 141.41 135.07 246,000 0 0 0
MCM
41.9
41.9
41.93 41.93 41.74 24,619 0 0 0
MCO
27.5
27.5
25 27.50 25 172,700 0 0 0
MCP
39
39
40 40 39 300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 1,100 0 0 0
MDF
8.9
8.9
9.40 9.40 8.90 200 0 0 0
MDG
13
13
13 13 13 0 0 0 0
MEC
6.8
6.8
6.80 6.80 6.80 100 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 25 24.80 12,200 0 0 0
MGC
4.5
4.5
4.63 4.63 4.54 700 0 0 0
MGG
30
30
33 35 28.40 3,400 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MHC
9.6
9.6
9.89 9.99 9.55 548,300 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
17.0
17.0
16.89 16.99 16.66 196,300 0 0 0
MKP
28.1
28.1
28.06 28.06 28.06 3,000 0 0 0
MKV
11
11
11 11 11 0 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MLS
11.7
11.7
11.50 11.70 11.70 400 0 0 0
MML
27.8
27.8
28.10 28.10 27.50 2,500 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
17.6
17.6
17.80 17.80 17.60 184,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 53,102 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
MQN
14.9
14.9
15.45 15.45 14.88 200 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
11.4
11.4
11.81 11.88 11.42 22,194,800 0 0 0
MSH
40.5
40.5
40.65 40.75 40 196,800 0 0 0
MSN
78.5
78.5
80.80 81 78 7,454,600 0 0 0
MSR
15.2
15.2
15.40 15.60 14.90 384,600 0 0 0
MST
6.9
6.9
7.10 7.20 6.80 1,496,900 0 0 0
MTA
3.6
3.6
3.50 3.60 3.50 23,000 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
9.2
9.2
8.70 9.50 9 12,700 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 0 0 0 0
MTL
5.4
5.4
5.40 6 5.40 84,200 0 0 0
MTP
10.7
10.7
10.99 10.99 10.53 7,900 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
15.7
15.7
15.70 15.70 15.70 100 0 0 0
MVB
19.3
19.3
19.74 19.74 19.27 1,100 0 0 0
MVC
12.8
12.8
13 13 12.70 15,200 0 0 0
MVN
18.9
18.9
18.90 18.90 18.90 700 0 0 0
MWG
47.4
47.4
48.86 48.86 46.63 20,599,700 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.7
13.7
13.86 13.91 13.68 87,000 0 0 0
NAG
11.3
11.3
10.70 11.70 10.40 941,753 0 0 0
NAP
11.1
11.1
11.63 11.63 11.06 100 0 0 0
NAU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NAV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.4
24.4
24.80 25 23.60 349,700 0 0 0
NBC
11.6
11.6
11.84 11.84 11.65 78,493 0 0 0
NBE
11.9
11.9
11.86 12.13 11.86 64,700 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.4
12.4
12.40 12.40 12 16,400 0 0 0
NCS
23.5
23.5
23.90 23.90 23.50 4,600 0 0 0
NCT
86.6
86.6
86.57 86.57 85.91 23,000 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 301 0 0 0
NDN
11.7
11.7
11.80 12 11.60 494,000 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.6
6.6
6.60 6.70 6.60 3,300 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.60 6.60 6.50 1,400 0 0 0
NED
5.7
5.7
5.80 5.80 5 88,200 0 0 0
NEM
34.9
34.9
34.90 34.90 34.90 100 0 0 0
NET
78.6
78.6
79.36 79.36 75.00 1,700 0 0 0
NFC
11.9
11.9
10.83 11.91 11.91 100 0 0 0
NGC
2
2
1.90 2 2 200 0 0 0
NHA
18.2
18.2
17.90 18.70 17.85 830,000 0 0 0
NHC
28
28
28 28 28 0 0 0 0
NHH
18.3
18.3
19.27 19.37 18.30 1,996,300 0 0 0
NHT
12.1
12.1
12 12.10 12 3,400 0 0 0
NHV
1
1
1.10 1.10 1 103,900 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 800 0 0 0
NKG
24.0
24.0
24.55 24.70 23.95 13,915,800 0 0 0
NLG
41.4
41.4
42.42 42.81 41.33 6,649,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.46 17.46 17.17 11,900 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
8.4
8.4
8.90 8.90 8.36 185,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.5
13.5
13.54 13.54 13.54 1,900 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.20 5.20 5 2,018,740 0 0 0
NSC
74.9
74.9
75.05 76.12 74.56 900 0 0 0
NSH
4.9
4.9
5 5 4.80 59,100 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.3
7.3
7.34 7.34 7.25 2,600 0 0 0
NT2
25.5
25.5
25.49 25.78 25.30 1,311,600 0 0 0
NTC
203.4
203.4
203.70 204 200 17,800 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
15.84 15.96 15.60 956,100 0 0 0
NTP
40.8
40.8
40.84 41.38 40.66 93,800 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 3,000 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
8.1
8.1
8.24 8.24 8.15 1,820 0 0 0
NVB
10.7
10.7
11.10 11.10 10.70 291,435 0 0 0
NVL
16.5
16.5
16.90 17.05 16.45 34,015,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.10 8.10 7.56 700 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.7
14.7
15.20 15.20 14.60 14,700 0 0 0
OCB
12.3
12.3
12.58 12.63 12.29 4,899,100 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 62,232 0 0 0
ODE
44.9
44.9
45.30 45.30 44.80 25,100 0 0 0
OGC
7.1
7.1
7.25 7.30 7.10 637,400 0 0 0
OIL
10.0
10.0
9.96 10.06 9.77 1,000,000 0 0 0
ONE
6
6
6 6 5.80 3,600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.8
21.8
21.83 21.83 21.83 6,200 0 0 0
ORS
15.2
15.2
15.45 15.63 15.18 5,692,700 0 0 0
PAC
31.2
31.2
30.50 31.20 30.20 1,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
24.2
24.2
23.31 24.38 22.96 5,758,500 0 0 0
PAP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PAS
4.2
4.2
4.20 4.30 4.10 278,503 0 0 0
PAT
101.9
101.9
104.62 104.62 101.95 42,480 0 0 0
PBC
7.1
7.1
7.20 7.20 7 113,506 0 0 0
PBP
11.7
11.7
12 12 11.60 4,900 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.3
28.3
28.10 28.85 27.90 10,540,400 0 0 0
PCE
18.0
18.0
18.05 18.05 18.05 1,800 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 303 0 0 0
PCH
8.8
8.8
8.82 8.82 8.82 10 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 700 0 0 0
PCN
13
13
13 13 13 1,000 0 0 0
PCT
9.1
9.1
8.40 9.10 7.80 64,300 0 0 0
PDB
8.2
8.2
8.19 8.19 8.19 100 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
109.1
109.1
110.15 110.83 109.07 400 0 0 0
PDR
25.3
25.3
25.88 26.02 25.30 13,472,200 0 0 0
PDV
9.2
9.2
9.23 9.23 9.23 6,000 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8
8
8 8 8 0 0 0 0
PEQ
36.8
36.8
36.77 36.77 36.77 0 0 0 0
PET
26.3
26.3
25.90 26.80 25.60 1,378,400 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 234,900 0 0 0
PGB
20.3
20.3
20.50 20.50 20 24,046 0 0 0
PGC
13.6
13.6
13.61 13.61 13.56 8,900 0 0 0
PGD
35.4
35.4
35.37 35.37 35.37 1,000 0 0 0
PGI
23.9
23.9
23.81 23.86 23.86 500 0 0 0
PGN
7.1
7.1
7 7.20 7 10,000 0 0 0
PGS
27.1
27.1
27.38 27.75 27.10 8,700 0 0 0
PGT
4.2
4.2
4.10 4.20 3.80 28,500 0 0 0
PGV
21.9
21.9
22.20 22.50 21.60 113,800 0 0 0
PHC
6.6
6.6
6.59 6.59 6.44 210,900 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
47.7
47.7
47.68 47.68 47.68 0 0 0 0
PHP
21.7
21.7
22.04 22.04 21.54 1,400 0 0 0
PHR
56.2
56.2
55.10 56.60 54.80 835,200 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 107 0 0 0
PIA
24.3
24.3
25.75 25.75 23.41 200 0 0 0
PIC
15.7
15.7
15.51 15.71 15.02 10,900 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.0
7.0
7.24 7.74 6.76 129,800 0 0 0
PIV
1.3
1.3
1.40 1.60 1.30 564,900 0 0 0
PJC
20.8
20.8
20.77 20.77 20.77 0 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 88,000 0 0 0
PLA
5.6
5.6
5.90 5.90 5.50 1,000 0 0 0
PLC
30.4
30.4
30.86 31.15 30.38 256,584 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.1
2.1
1.90 2.10 2.10 1,600 0 0 0
PLP
5.3
5.3
5.16 5.33 5.16 145,900 0 0 0
PLX
35.4
35.4
36.09 36.47 35.32 1,454,800 0 0 0
PMB
9.3
9.3
9.17 9.27 9.27 2,000 0 0 0
PMC
75.0
75.0
75.10 75.10 68.15 900 0 0 0
PMG
8.7
8.7
8.69 8.69 8.69 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 500 0 0 0
PMP
11.6
11.6
12.55 12.55 11.53 2,100 0 0 0
PMS
26.4
26.4
26.38 26.38 26.38 300 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 3,257 0 0 0
PNC
9
9
9 9 9 0 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
95.9
95.9
95.93 98.01 95.03 3,265,800 0 0 0
PNP
20.4
20.4
18.79 20.38 18.14 600 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
13
13
12.90 13.10 12.90 15,700 0 0 0
POT
17.9
17.9
17.80 17.90 17.80 1,500 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 156 0 0 0
POW
11.7
11.7
11.85 12.05 11.70 13,571,700 0 0 0
PPC
13.7
13.7
13.80 13.80 13.65 112,800 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
24.9
24.9
24.93 24.93 24.73 11,100 0 0 0
PPP
16.5
16.5
16.63 16.63 16.01 8,900 0 0 0
PPS
10.3
10.3
10.80 10.80 10.30 100 0 0 0
PPY
8.6
8.6
8.64 8.64 8.64 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.9
24.9
25.23 25.42 24.94 5,000 0 0 0
PRE
19.3
19.3
16.30 19.33 16.30 200 0 0 0
PRT
11
11
11 11 11 10,000 0 0 0
PSC
10.8
10.8
10.12 10.78 9.94 800 0 0 0
PSD
14.5
14.5
14.50 14.50 13.70 62,700 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 5,200 0 0 0
PSH
7.8
7.8
7.88 7.95 7.77 708,200 0 0 0
PSI
9.5
9.5
9.50 9.90 9.40 556,200 0 0 0
PSL
12.4
12.4
11.91 12.40 11.91 218 0 0 0
PSN
10
10
10 10 10 1,008 0 0 0
PSP
8.5
8.5
8.40 8.50 8.30 40,900 0 0 0
PSW
7.6
7.6
7.63 7.63 7.53 14,000 0 0 0
PTB
57.9
57.9
57.39 59.36 56.90 604,200 0 0 0
PTC
5.9
5.9
5.90 5.90 5.90 22,100 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 1,000 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
36.5
36.5
35 36.50 35 1,100 0 0 0
PTL
4.1
4.1
4.12 4.18 4.09 161,700 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PTT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PTV
4.3
4.3
4.30 4.40 4.30 47,700 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 3 146,600 0 0 0
PVA
0.5
0.5
0.60 0.60 0.50 18,258 0 0 0
PVB
21.4
21.4
22 22.50 21.40 284,600 0 0 0
PVC
14.6
14.6
14.90 15.10 14.50 1,255,300 0 0 0
PVD
30.8
30.8
31.60 32 30.80 6,983,400 0 0 0
PVE
1.9
1.9
1.90 2 1.90 6,600 0 0 0
PVG
8.2
8.2
8.30 8.30 8.21 21,300 0 0 0
PVH
1
1
1 1.10 0.90 2,700 0 0 0
PVI
44.4
44.4
44.50 44.50 44.12 4,700 0 0 0
PVM
14.4
14.4
14.30 14.40 13.90 28,700 0 0 0
PVO
5.7
5.7
5.60 5.70 5.40 17,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 22,567 0 0 0
PVS
37.2
37.2
37.90 38.20 37.20 6,459,000 0 0 0
PVT
24.5
24.5
24.82 25 24.32 3,766,900 0 0 0
PVV
1.7
1.7
1.70 1.70 1.60 19,100 0 0 0
PVX
2.1
2.1
2.20 2.30 2 1,884,552 0 0 0
PVY
2.8
2.8
2.90 2.90 2.40 6,800 0 0 0
PWA
3.9
3.9
3.70 3.90 3.70 4,300 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXA
1.1
1.1
1.20 1.20 1 2,700 0 0 0
PXI
2.9
2.9
2.90 3 2.90 74,100 0 0 0
PXL
13.9
13.9
14.40 14.40 13.70 340,400 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 87,700 0 0 0
PXS
4.3
4.3
4.50 4.50 4.30 153,100 0 0 0
PXT
3.7
3.7
3.90 3.90 3.70 71,100 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.4
9.4
9.28 9.45 9.14 580,000 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.6
40.6
40.60 40.60 40.60 0 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 2,300 0 0 0
QNP
32.6
32.6
33.27 33.27 32.59 1,800 0 0 0
QNS
45.1
45.1
45.85 45.85 45.10 781,100 0 0 0
QNT
7
7
7 7 7 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.0
7.0
6.99 6.99 6.99 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 1,500 0 0 0
QST
16.0
16.0
16.01 16.01 16.01 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
14.8
14.8
14.90 14.90 14.80 231,700 0 0 0
RAL
121.1
121.1
121.07 121.65 120.58 13,500 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.4
6.4
5.60 6.40 6.40 100 0 0 0
RCC
17
17
16.70 17 16.70 700 0 0 0
RCD
2.4
2.4
2.80 3.10 2.40 14,100 0 0 0
RCL
11.3
11.3
11.30 11.30 11 3,000 0 0 0
RDP
8
8
8.10 8.20 7.95 453,700 0 0 0
REE
54.0
54.0
53.91 55.28 53.74 1,689,400 0 0 0
RTB
17.4
17.4
17.40 17.40 17.40 4,000 0 0 0
S4A
37.0
37.0
37.04 37.04 37.04 100 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 0 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
11.0
11.0
10.10 11.05 10.29 1,846,100 0 0 0
SAB
58.0
58.0
58.61 59.10 57.55 1,825,500 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SAF
57.1
57.1
57.10 57.10 57.10 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.70 6.78 6.55 515,400 0 0 0
SAS
24.8
24.8
24.96 25.72 24.77 2,300 0 0 0
SAV
12.6
12.6
12.76 12.76 12.38 91,700 0 0 0
SBA
30.4
30.4
30.46 30.46 29.54 11,600 0 0 0
SBB
15.4
15.4
14.90 15.40 14.90 275,800 0 0 0
SBD
7.8
7.8
7.60 7.80 7.80 2,000 0 0 0
SBG
16.4
16.4
16.35 16.40 16.30 81,600 0 0 0
SBH
62.9
62.9
62.90 62.90 62.90 0 0 0 0
SBL
7.1
7.1
7.31 7.31 7.12 400 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
6.8
6.8
6.94 6.94 6.85 1,000 0 0 0
SBS
8
8
8.10 8.30 7.90 4,168,700 0 0 0
SBT
13.1
13.1
13.30 13.35 13.10 2,747,600 0 0 0
SBV
11.1
11.1
11 11.15 10.70 4,600 0 0 0
SC5
19.0
19.0
20.24 20.24 18.96 100 0 0 0
SCC
3.1
3.1
3 3.10 3 5,900 0 0 0
SCG
65.1
65.1
65.20 65.50 65 48,600 0 0 0
SCI
14
14
13.50 14.50 13.50 313,100 0 0 0
SCJ
4
4
3.90 4 4 900 0 0 0
SCL
32.5
32.5
32.80 33 32.10 100,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.43 7.50 7.24 3,662,900 0 0 0
SCS
77.4
77.4
75.77 78.38 75.38 199,800 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 500 0 0 0
SD2
4.5
4.5
4.70 4.70 4.50 1,100 0 0 0
SD3
5.8
5.8
5.80 5.80 5.70 20,600 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 37,200 0 0 0
SD6
3.8
3.8
3.80 3.80 3.60 7,400 0 0 0
SD9
9.1
9.1
8.80 9.30 8.80 84,000 0 0 0
SDA
6.5
6.5
6.50 6.50 6.30 50,300 0 0 0
SDC
8.5
8.5
8.49 8.49 8.49 100 0 0 0
SDD
2.1
2.1
2.10 2.10 2 5,500 0 0 0
SDG
18.1
18.1
18.10 18.10 18.10 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
25
25
27.90 27.90 25 1,300 0 0 0
SDN
29.0
29.0
29.00 29.00 29.00 0 0 0 0
SDP
1.2
1.2
1.20 1.30 1.20 70,700 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
27.2
27.2
27.24 27.24 27.24 0 0 0 0
SDY
1.1
1.1
1 1.10 1.10 47,800 0 0 0
SEA
32
32
31 32 31.10 6,100 0 0 0
SEB
45.3
45.3
45.27 45.27 45.27 0 0 0 0
SED
17.9
17.9
17.80 17.90 17.62 41,700 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21
21
21 21 21 0 0 0 0
SFG
14.3
14.3
13.89 14.56 13.50 59,100 0 0 0
SFI
35.5
35.5
33.20 35.52 33.25 84,600 0 0 0
SFN
16.5
16.5
16.47 16.47 16.47 0 0 0 0
SGB
12.4
12.4
12.36 12.45 12.27 15,019 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 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
14.1
14.1
14.10 14.10 14.10 100 0 0 0
SGN
70.2
70.2
70.25 70.34 68.98 14,100 0 0 0
SGP
19.3
19.3
19.30 19.50 19.10 144,900 0 0 0
SGR
19.9
19.9
20.20 20.20 19.90 64,000 0 0 0
SGS
17
17
17.20 17.20 14.80 1,600 0 0 0
SGT
12.0
12.0
11.95 12 11.85 17,600 0 0 0
SHA
4.8
4.8
4.74 4.77 4.70 9,700 0 0 0
SHB
11.2
11.2
11.40 11.49 11.21 26,197,800 0 0 0
SHE
8.7
8.7
8.70 8.70 8.50 3,100 0 0 0
SHG
3
3
3.10 3.40 3 9,400 0 0 0
SHI
15
15
15.25 15.25 14.80 440,000 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHP
32.5
32.5
32.69 32.69 31.82 3,000 0 0 0
SHS
18.5
18.5
18.70 19.10 18.40 39,570,100 0 0 0
SID
12.9
12.9
13.40 13.40 12.50 5,100 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJC
9.1
9.1
9.40 11.90 9.10 29,100 0 0 0
SJD
15
15
15.10 15.10 14.95 92,800 0 0 0
SJE
21
21
21.10 21.30 20.80 14,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13.30 13 500 0 0 0
SJM
5.5
5.5
5.50 5.50 5 300 0 0 0
SJS
74.5
74.5
75 75.40 73 182,700 0 0 0
SKG
13.9
13.9
14.01 14.10 13.74 387,600 0 0 0
SKH
29.2
29.2
29 29.20 29 600 0 0 0
SKV
44.5
44.5
44.80 45.18 44.43 2,000 0 0 0
SLS
150
150
150.10 150.50 149.50 13,503 0 0 0
SMA
9.8
9.8
10.10 10.10 9.40 10,300 0 0 0
SMB
33.3
33.3
33.49 33.49 33.26 2,400 0 0 0
SMC
12
12
11.30 12.05 11.55 2,467,300 0 0 0
SMN
12.6
12.6
12.81 12.81 12.62 2,200 0 0 0
SMT
5.7
5.7
5.70 5.70 5.50 26,200 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 2,000 0 0 0
SNZ
33.2
33.2
33 33.50 32.50 7,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 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
3.3
3.3
3.30 3.30 3.20 23,000 0 0 0
SPM
10.9
10.9
11.45 11.45 10.90 1,100 0 0 0
SQC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SRA
3.6
3.6
3.70 3.70 3.60 80,044 0 0 0
SRB
2.3
2.3
2.30 2.40 2.10 16,600 0 0 0
SRC
28.9
28.9
28.74 28.94 27.22 500 0 0 0
SRF
8.9
8.9
9.55 9.55 8.89 43,800 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 12,500 0 0 0
SSB
20.1
20.1
20.10 20.14 19.84 1,385,400 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 0 0 0 0
SSG
11.9
11.9
11.92 11.92 11.92 3,300 0 0 0
SSH
66.5
66.5
66.90 67 66.40 64,600 0 0 0
SSI
36.8
36.8
37.70 38.10 36.80 35,882,600 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SSN
1.5
1.5
1.30 1.50 1.40 23,800 0 0 0
ST8
11.1
11.1
11.40 11.45 11.10 1,259,700 0 0 0
STB
30.7
30.7
31.30 31.50 30.60 34,885,800 0 0 0
STC
19.3
19.3
19.30 19.30 17.40 38,100 0 0 0
STG
45.6
45.6
45.60 45.60 45.60 0 0 0 0
STH
12.1
12.1
12.20 12.20 11.70 7,900 0 0 0
STK
29.7
29.7
28.25 29.85 28.40 206,900 0 0 0
STP
9.5
9.5
9.53 9.53 9.53 1,400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.90 1.90 1.80 600 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.5
27.5
27.47 27.47 27.47 800 0 0 0
SVD
2.5
2.5
2.48 2.55 2.39 51,100 0 0 0
SVG
5.9
5.9
5.50 5.90 5.50 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.4
63.4
62.60 63.37 63.37 500 0 0 0
SVN
4
4
3.90 4 3.80 2,800 0 0 0
SVT
10.1
10.1
10.06 10.68 9.88 7,900 0 0 0
SWC
27.2
27.2
26.50 27.50 26.50 1,301 0 0 0
SZB
35.7
35.7
34.27 37.21 35.69 8,200 0 0 0
SZC
42.0
42.0
41.67 43.52 41.62 3,315,000 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SZG
30.0
30.0
29.96 29.96 29.96 0 0 0 0
SZL
41
41
41.35 41.35 40 8,600 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
11.7
11.7
11 11.70 11 169,300 0 0 0
TAL
19.7
19.7
19.53 19.71 19.43 37,000 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
37.2
37.2
37.15 37.15 37.15 1,500 0 0 0
TBD
72.7
72.7
72.70 72.70 72.70 0 0 0 0
TBH
14.7
14.7
14.70 14.70 14.70 100 0 0 0
TBR
10.5
10.5
10.50 10.50 10.50 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
9.0
9.0
9.04 9.04 8.94 136,300 0 0 0
TCB
19.9
19.9
20.66 20.66 19.88 20,127,300 0 0 0
TCD
7.0
7.0
7.07 7.11 6.94 5,430,200 0 0 0
TCH
12.9
12.9
13.25 13.25 12.85 10,674,300 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
35.9
35.9
36.37 36.37 35.90 29,100 0 0 0
TCM
40.9
40.9
40.91 41.05 40.45 892,000 0 0 0
TCO
9.4
9.4
9.45 9.45 9.35 3,200 0 0 0
TCR
3.7
3.7
3.69 3.69 3.69 0 0 0 0
TCT
25.5
25.5
25.60 25.60 25.30 2,200 0 0 0
TCW
27.1
27.1
27.08 27.73 26.99 2,700 0 0 0
TDB
37.2
37.2
37.38 37.38 37.19 2,902 0 0 0
TDC
9.2
9.2
9.36 9.40 9.18 243,500 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
3.9
3.9
4.05 4.10 3.89 125,000 0 0 0
TDH
4.1
4.1
4.08 4.11 4.07 283,000 0 0 0
TDM
43.5
43.5
43.40 43.50 43.40 10,400 0 0 0
TDN
9.9
9.9
10.11 10.11 9.94 99,100 0 0 0
TDP
30.7
30.7
30 30.73 29.55 108,600 0 0 0
TDS
8.5
8.5
8.24 8.46 8.17 8,100 0 0 0
TDT
7.3
7.3
7.40 7.40 7.20 47,000 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TEG
9.2
9.2
9.21 9.25 8.80 66,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.7
9.7
9.90 9.90 9.70 13,100 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 500 0 0 0
TH1
4.2
4.2
4.80 4.80 4.20 16,847 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 100 0 0 0
THD
34.9
34.9
34.90 34.90 34.80 1,500 0 0 0
THG
35.8
35.8
35.80 35.88 35.62 29,600 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
10.3
10.3
11.47 11.47 10.35 200 0 0 0
THT
11.9
11.9
11.85 11.85 11.85 4,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.3
9.3
10.53 10.53 9.30 2,300 0 0 0
TID
23.4
23.4
23.47 23.47 23.27 5,900 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TIG
12.8
12.8
13.20 13.20 12.80 2,767,895 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 500 0 0 0
TIP
27.1
27.1
27.61 28.06 26.92 1,129,200 0 0 0
TIS
4.2
4.2
4.30 4.40 4.20 39,400 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 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
7.5
7.5
7.70 7.70 7.20 359,718 0 0 0
TKU
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 900 0 0 0
TLD
5.3
5.3
5.34 5.34 5.30 141,600 0 0 0
TLG
46.0
46.0
46.11 46.50 45.62 133,700 0 0 0
TLH
8.3
8.3
8.50 8.59 8.26 1,439,300 0 0 0
TLI
6.8
6.8
8.50 8.50 6.80 1,400 0 0 0
TLP
7
7
7 7.40 7 8,300 0 0 0
TLT
12.2
12.2
12.23 12.23 12.23 900 0 0 0
TMB
57.1
57.1
56.44 57.31 56.34 12,100 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
72.8
72.8
73 73 72 1,200 0 0 0
TMS
52.2
52.2
52.47 52.47 52.17 3,100 0 0 0
TMT
14.3
14.3
14.30 14.30 13.70 6,900 0 0 0
TMW
17.6
17.6
17.79 18.93 17.04 3,800 0 0 0
TMX
7.9
7.9
8.63 8.63 7.85 700 0 0 0
TN1
12.1
12.1
12.06 12.06 12.02 500 0 0 0
TNA
6.1
6.1
6.08 6.22 5.79 232,200 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 24 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.4
20.4
20.71 20.89 20.25 2,547,900 0 0 0
TNH
20.1
20.1
20.94 20.94 20.14 731,200 0 0 0
TNI
2.8
2.8
2.86 2.86 2.80 171,600 0 0 0
TNP
21.1
21.1
21.06 21.06 21.06 0 0 0 0
TNS
2.9
2.9
2.90 2.90 2.90 43,000 0 0 0
TNT
5.5
5.5
5.64 5.70 5.45 425,100 0 0 0
TNW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TOP
1.5
1.5
1.50 1.50 1.40 30,400 0 0 0
TOS
41.3
41.3
41.77 41.77 41.29 11,809 0 0 0
TOT
17.3
17.3
17.45 17.45 15.73 15,000 0 0 0
TOW
17.0
17.0
17.04 17.04 17.04 700 0 0 0
TPB
18.1
18.1
18.73 18.78 18.10 22,061,000 0 0 0
TPC
5.6
5.6
5.84 5.84 5.60 22,900 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
9.9
9.9
9.40 9.90 9.90 100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.4
11.4
11.42 11.42 11.42 0 0 0 0
TRA
81.9
81.9
82.43 82.43 81.94 300 0 0 0
TRC
36.9
36.9
38 38 36.90 600 0 0 0
TRS
24.3
24.3
24.29 24.29 24.29 0 0 0 0
TRT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TS3
5.4
5.4
5 5.70 5.10 196,300 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
56.2
56.2
56.60 56.99 53.43 29,700 0 0 0
TSC
3.7
3.7
3.75 3.79 3.69 939,200 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 300 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TTA
8.2
8.2
8.20 8.20 8.13 272,100 0 0 0
TTC
12.2
12.2
12 12.20 12.20 100 0 0 0
TTD
77.3
77.3
77.31 77.31 77.31 0 0 0 0
TTE
9.5
9.5
9.96 9.96 9.50 200 0 0 0
TTF
4.6
4.6
4.80 4.85 4.60 3,840,700 0 0 0
TTH
4.9
4.9
4.90 5 4.80 1,177,900 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
TTN
8.2
8.2
8.16 8.25 8.06 32,100 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35
35
35 35.80 35 9,500 0 0 0
TUG
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV1
22.9
22.9
22.90 22.90 22.90 200 0 0 0
TV2
39.9
39.9
39.80 41.30 39.50 778,900 0 0 0
TV3
12.2
12.2
12.10 12.20 12.10 2,000 0 0 0
TV4
13.6
13.6
13.80 13.80 13.60 4,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.9
7.9
8 8.10 7.87 689,800 0 0 0
TVC
8.5
8.5
8.70 8.70 8.40 991,000 0 0 0
TVD
13.0
13.0
13.01 13.11 12.92 49,900 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.40 6.40 6.20 207,850 0 0 0
TVS
21.9
21.9
22.05 22.64 21.77 270,800 0 0 0
TVT
15.8
15.8
15.91 15.91 15.73 4,300 0 0 0
TW3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TXM
4.1
4.1
4 4.10 3.90 4,700 0 0 0
TYA
9.7
9.7
9.76 9.76 9.72 1,200 0 0 0
UCT
6
6
6 6 6 100 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.80 15,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
16.7
16.7
14.76 16.71 16.71 100 0 0 0
UIC
37.3
37.3
38 38 37.30 5,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
7.50 8 7.20 4,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
11.9
11.9
11.90 11.90 11.90 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 0.50 26,700 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
6.8
6.8
6.70 7.10 6.60 8,400 0 0 0
VAB
8.2
8.2
8.40 8.40 8.20 727,085 0 0 0
VAF
13.1
13.1
12.99 13.08 12.71 1,000 0 0 0
VAV
39.1
39.1
39.13 39.13 39.13 0 0 0 0
VBB
10.3
10.3
10.50 10.50 10.30 4,403 0 0 0
VBC
18.9
18.9
18.92 18.92 18.92 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
7.9
7.9
8 8 7.90 400 0 0 0
VC2
11.4
11.4
11.40 11.40 11.20 123,612 0 0 0
VC3
25.4
25.4
25.80 25.89 25 737,500 0 0 0
VC6
11.6
11.6
12.61 12.61 11.64 200 0 0 0
VC7
12
12
12.30 12.60 12 528,400 0 0 0
VC9
4.9
4.9
5 5 4.90 40,500 0 0 0
VCA
9.5
9.5
9.39 9.50 9.45 9,900 0 0 0
VCB
95.1
95.1
95.80 96.50 95.10 2,229,600 0 0 0
VCC
10.9
10.9
11.32 11.32 10.93 5,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
190.40 190.40 190 500 0 0 0
VCG
21.8
21.8
22.10 22.19 21.83 9,773,600 0 0 0
VCI
36.5
36.5
37.51 37.89 36.48 10,127,700 0 0 0
VCM
15
15
13.80 15 12.50 2,500 0 0 0
VCP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VCR
24
24
23.80 24 23.80 19,100 0 0 0
VCS
65.5
65.5
62.86 66.77 62.86 630,628 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 42 0 0 0
VCW
31
31
31 31 31 1,000 0 0 0
VCX
4.8
4.8
4.80 4.80 4.80 89 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
13.1
13.1
13.09 13.09 13.09 0 0 0 0
VDP
33.1
33.1
33.13 33.13 33.13 0 0 0 0
VDS
18.7
18.7
19.33 19.37 18.65 1,655,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
9.4
9.4
10.40 10.40 9.40 700 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VE9
2.1
2.1
2.20 2.20 2.10 3,700 0 0 0
VEA
36.2
36.2
36.60 36.60 36 607,000 0 0 0
VEC
8.8
8.8
8.50 8.90 8.50 20,500 0 0 0
VEF
148
148
145.80 148.80 144.70 8,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 50 0 0 0
VET
30.5
30.5
30.46 30.96 30.16 1,600 0 0 0
VFC
86.1
86.1
86.13 86.13 86.13 0 0 0 0
VFG
54.8
54.8
54.58 55.74 53.90 8,600 0 0 0
VFR
13.2
13.2
13.20 13.20 13.20 800 0 0 0
VGC
54.2
54.2
55 55.80 53.90 1,490,200 0 0 0
VGG
34.4
34.4
34.37 34.47 34.28 30,600 0 0 0
VGI
36.1
36.1
38.30 38.40 35.70 2,432,885 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
25.0
25.0
26.04 26.04 24.96 2,700 0 0 0
VGR
38.9
38.9
38.94 38.94 38.94 300 0 0 0
VGS
24.1
24.1
24.38 25.05 24 1,881,900 0 0 0
VGT
12.3
12.3
12.27 12.27 12.07 558,771 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
VHC
74.9
74.9
76.50 76.70 74.70 1,462,400 0 0 0
VHD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VHE
3
3
3 3.10 2.90 147,800 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 740,900 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VHM
42.6
42.6
43.20 43.60 42.55 9,526,300 0 0 0
VIB
17.9
17.9
18.14 18.26 17.89 7,431,000 0 0 0
VIC
44.8
44.8
45.60 46 44.80 3,896,700 0 0 0
VID
5.2
5.2
5.14 5.16 4.97 11,300 0 0 0
VIE
5.5
5.5
5.40 5.50 5.40 2,200 0 0 0
VIF
15.4
15.4
15.43 15.43 15.43 1,000 0 0 0
VIG
8.8
8.8
9 9.20 8.70 936,800 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 0 0 0 0
VIM
19.1
19.1
22.02 22.02 19.09 300 0 0 0
VIN
20.4
20.4
20.44 20.44 20.44 103 0 0 0
VIP
10.4
10.4
10.51 10.51 10.37 154,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.7
17.7
17.30 17.70 17.70 500 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
16.3
16.3
16.61 16.90 16.27 38,530,900 0 0 0
VJC
103.7
103.7
103.90 104.20 103.10 636,400 0 0 0
VLA
18.8
18.8
20.80 20.80 18.80 300 0 0 0
VLB
34.3
34.3
34.38 34.38 34.09 72,300 0 0 0
VLC
17.3
17.3
17.70 18 17.10 319,200 0 0 0
VLF
1.1
1.1
1 1.10 0.90 42,900 0 0 0
VLG
5.5
5.5
5.50 5.50 5.40 18,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.64 7.64 7.45 3,200 0 0 0
VMD
17.3
17.3
17.20 17.25 17.10 7,500 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 9,400 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNA
12.6
12.6
12.18 12.76 12.35 41,300 0 0 0
VNB
12.4
12.4
11.80 12.70 12 454,700 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
20.0
20.0
19.96 20.64 19.96 65,502,400 0 0 0
VNE
6.3
6.3
6.27 6.32 6.25 197,700 0 0 0
VNF
7.8
7.8
7.80 7.80 7.80 3,501 0 0 0
VNG
9.0
9.0
9.15 9.15 9 8,800 0 0 0
VNH
2.6
2.6
2.80 2.80 2.50 565,900 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
13.86 14.00 13.77 24,900 0 0 0
VNM
69.1
69.1
71.08 71.97 69.11 7,361,000 0 0 0
VNP
12.5
12.5
12.40 13 11.80 21,300 0 0 0
VNR
23.4
23.4
23.36 23.45 23.07 18,800 0 0 0
VNS
11.5
11.5
11.51 11.51 11.42 29,400 0 0 0
VNT
44.1
44.1
44.10 44.10 44.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 300 0 0 0
VNZ
580
580
580.10 580.10 576 2,466 0 0 0
VOC
19.3
19.3
19.36 19.36 18.99 17,800 0 0 0
VOS
11.9
11.9
12.20 12.20 11.80 1,944,900 0 0 0
VPA
3.1
3.1
3 3 3 42 0 0 0
VPB
18.0
18.0
18.47 18.52 17.99 29,743,400 0 0 0
VPC
2.4
2.4
2.30 2.40 2.40 2,000 0 0 0
VPD
24.0
24.0
23.97 24.11 23.97 6,100 0 0 0
VPG
15.6
15.6
15.95 16.19 15.57 1,340,800 0 0 0
VPH
7.7
7.7
7.85 7.89 7.69 404,700 0 0 0
VPI
47.7
47.7
47.92 48.83 46.92 1,173,500 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
9.1
9.1
9.18 9.18 9.12 300 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
9.9
9.9
9.87 9.87 9.26 461,200 0 0 0
VRE
25.4
25.4
26.35 26.35 25.40 10,155,500 0 0 0
VRG
30.3
30.3
30.58 30.68 29.65 45,400 0 0 0
VSA
20.5
20.5
20.60 20.60 20.42 2,200 0 0 0
VSC
20.0
20.0
20.56 20.56 20 4,695,200 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 1,500 0 0 0
VSF
36
36
36 36 36 500 0 0 0
VSG
1.8
1.8
1.80 1.80 1.70 5,800 0 0 0
VSH
49.9
49.9
50 50 49.50 5,000 0 0 0
VSI
17.7
17.7
17.78 17.78 17.68 200 0 0 0
VSM
17.3
17.3
17.27 17.27 17.27 0 0 0 0
VSN
19.4
19.4
18.93 19.42 18.93 2,500 0 0 0
VST
2.9
2.9
2.80 3 2.80 21,000 0 0 0
VTA
3.4
3.4
3.70 3.70 3.20 47,500 0 0 0
VTB
10.5
10.5
10.45 10.45 10.25 5,200 0 0 0
VTC
8.5
8.5
8.67 8.67 8.48 1,001 0 0 0
VTD
7.9
7.9
8 8 7.90 55,134 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTH
8.5
8.5
8.40 8.50 8.50 100 0 0 0
VTI
4
4
4 4 4 100 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.20 1,100 0 0 0
VTK
39.8
39.8
42.21 42.21 39.85 30,952 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.8
9.8
9.92 9.92 9.77 206,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.8
23.8
25 25 23.30 69,711 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.5
5.5
5.10 5.50 5 466,800 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.05 250,000 0 0 0
VUA
18.9
18.9
19.10 20.90 18.90 7,900 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 1,809 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 100 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
197.5
197.5
199.40 200.23 197.54 700 0 0 0
WSB
47.5
47.5
47.56 48.50 46.99 7,400 0 0 0
WSS
6.5
6.5
6.60 6.70 6.50 142,400 0 0 0
WTC
13.3
13.3
13 13.30 13.30 1,000 0 0 0
X20
9.5
9.5
10.50 10.50 9.50 500 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
XMC
7.4
7.4
7.20 7.40 7.20 59,313 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
15.8
15.8
15.82 15.82 15.82 1,800 0 0 0
XPH
4.9
4.9
4.40 4.90 4.40 8,450 0 0 0
YBM
8.5
8.5
8.50 8.59 8.42 5,300 0 0 0
YEG
10.6
10.6
10.75 10.80 10.35 1,682,300 0 0 0
^BB
257.3
257.3
258.96 264.21 254.43 2,171,899 0 0 0
^BDS
932.4
932.4
944.66 956.59 929.42 8,787,441 0 0 0
^BH
1,172.1
1,172.1
1,176.16 1,189.22 1,157.62 749,279 0 0 0
^BL
2,453.4
2,453.4
2,500.77 2,519.85 2,422.26 13,208,081 0 0 0
^CAOSU
268.1
268.1
267.55 273.98 262.08 1,387,148 0 0 0
^CBTS
2,021.1
2,021.1
2,057.54 2,067.96 2,015.12 1,699,939 0 0 0
^CK
1,533.2
1,533.2
1,561.04 1,586.65 1,529.42 24,101,012 0 0 0
^CNTT
4,523.0
4,523.0
4,575.37 4,627.24 4,502.36 2,637,153 0 0 0
^CSSK
1,987.9
1,987.9
2,006.66 2,019.59 1,971.94 144,766 0 0 0
^DAUKHI
660.9
660.9
670.71 679.01 659.81 3,214,420 0 0 0
^DNP
732.1
732.1
729.05 744.94 714.83 3,412,456 0 0 0
^DUOCPHAM
3,880.7
3,880.7
3,914.95 3,967.74 3,836.88 1,256,014 0 0 0
^DVLTAUGT
114
114
114.27 114.57 111.76 44,734 0 0 0
^DVTVHT
853.7
853.7
855.08 877.21 845.15 567,798 0 0 0
^GELEX
1,163.2
1,163.2
1,174.92 1,191.69 1,155.48 10,911,210 0 0 0
^GIAODUC
981.1
981.1
974.49 994.84 964.32 222,410 0 0 0
^HASTC
236.6
236.6
237.37 238.92 235.95 121,426,300 0 0 0
^HK
754.5
754.5
754.27 769.83 742.13 457,958 0 0 0
^KK
731.4
731.4
746.94 753.95 730.98 5,469,147 0 0 0
^LARGECAP
2,102.3
2,102.3
2,140.32 2,159.31 2,087.73 9,836,777 0 0 0
^LOUIS
413.0
413.0
414.20 421.45 410.21 179,535 0 0 0
^MIDCAP
833.5
833.5
844.20 853.48 830.22 10,051,241 0 0 0
^NANGLUONG
1,113.9
1,113.9
1,119.67 1,124.66 1,110.79 3,620,640 0 0 0
^NH
1,704.4
1,704.4
1,744.85 1,752.03 1,695.03 14,446,348 0 0 0
^NHUA
1,143.2
1,143.2
1,155.76 1,173.12 1,134.73 922,937 0 0 0
^NLN
90.1
90.1
91.45 92.12 89.42 9,772,674 0 0 0
^PHANBON
3,289.1
3,289.1
3,285.60 3,361.04 3,235.36 4,700,423 0 0 0
^SMALLCAP
884.5
884.5
889.25 901.97 875.86 3,043,288 0 0 0
^SPCS
773.7
773.7
744.21 780.58 731.27 2,446,473 0 0 0
^SXHGD
673.0
673.0
675.59 685.70 663.56 1,060,830 0 0 0
^SXNHC
1,953.5
1,953.5
1,958.77 2,002.38 1,923.37 4,735,743 0 0 0
^SXPT
1,441.3
1,441.3
1,445.76 1,471.65 1,428.70 2,120,225 0 0 0
^SXTBMM
194.0
194.0
197.79 200.50 191.49 776,375 0 0 0
^TBD
1,172.2
1,172.2
1,187.29 1,196.58 1,169.56 10,655,207 0 0 0
^TCK
180.5
180.5
183.18 187.55 179.91 750,728 0 0 0
^THEP
2,821.5
2,821.5
2,885.78 2,891.82 2,815.96 42,506,443 0 0 0
^TI
913.8
913.8
922.12 934.15 910.78 2,865,526 0 0 0
^TPDU
2,025.3
2,025.3
2,067.50 2,090.61 2,015.81 5,707,101 0 0 0
^UPCOM
91.2
91.2
91.61 91.73 91.04 55,752,232 0 0 0
^VLXD
3,512.6
3,512.6
3,581.07 3,599.23 3,499.35 39,453,103 0 0 0
^VN30
1,250.2
1,250.2
1,279.20 1,281.52 1,250.20 420,634,800 0 0 0
^VNINDEX
1,247.4
1,247.4
1,272.62 1,274.30 1,247.35 1,308,498,300 0 0 0
^VTKB
647.5
647.5
648.23 656.27 639.37 1,172,459 0 0 0
^XD
1,000.5
1,000.5
1,002.63 1,018.89 993.45 4,249,993 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |