DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/03/2024

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 22/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.47 36.47 36.47 26 0 0 0
AAA
10.9
10.9
11.20 11.20 10.85 2,942,400 0 0 0
AAH
15
15
16.60 17.20 14.30 300,100 0 0 0
AAM
9.4
9.4
9.30 9.50 9.29 4,700 0 0 0
AAS
9.2
9.2
9.10 9.30 9.10 2,365,887 0 0 0
AAT
5.3
5.3
5.32 5.38 5.30 60,100 0 0 0
AAV
3.8
3.8
3.80 3.80 3.70 319,406 0 0 0
ABB
8.1
8.1
8 8.20 8 1,526,277 0 0 0
ABC
12.5
12.5
12.55 12.55 12.46 8,000 0 0 0
ABI
24.4
24.4
24.17 24.46 24.08 181,600 0 0 0
ABR
11.4
11.4
11.37 11.37 11.20 900 0 0 0
ABS
5.7
5.7
5.76 5.86 5.74 514,200 0 0 0
ABT
34.7
34.7
34 35 34 9,100 0 0 0
ABW
11.1
11.1
11.20 11.20 10.90 209,592 0 0 0
ACB
23.6
23.6
23.52 24.32 23.44 22,676,200 0 0 0
ACC
13.6
13.6
13.30 13.60 13.35 123,700 0 0 0
ACE
33.8
33.8
33.87 34.82 33.10 27,200 0 0 0
ACL
13
13
12.95 13.05 12.80 23,800 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 700,167 0 0 0
ACS
8
8
8 8 8 0 0 0 0
ACV
85.6
85.6
86.50 87.40 85 286,800 0 0 0
ADC
19.3
19.3
19.30 19.30 19.30 1,000 0 0 0
ADG
19.2
19.2
19.25 19.25 18.95 7,500 0 0 0
ADS
12.7
12.7
12.73 12.87 12.55 675,800 0 0 0
AFX
8.7
8.7
8.70 8.70 8.60 86,900 0 0 0
AG1
9.0
9.0
8.87 8.97 8.58 2,600 0 0 0
AGF
3.2
3.2
2.90 3.30 2.50 1,800 0 0 0
AGG
19.1
19.1
18.56 19.16 18.32 3,329,900 0 0 0
AGM
8.1
8.1
7.53 8.05 7.62 2,716,900 0 0 0
AGP
29.4
29.4
28.13 29.38 29.38 300 0 0 0
AGR
21.1
21.1
20.80 21.50 20.75 3,695,700 0 0 0
AGX
42.7
42.7
38.39 42.66 36.84 16,400 0 0 0
AIC
13
13
13.10 13.20 12.90 3,600 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 1 0 0 0
ALV
4.1
4.1
4.10 4.10 4 11,429 0 0 0
AMC
17.6
17.6
16.77 17.61 17.61 100 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.2
10.2
10.11 10.49 10.01 155,200 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 1,257,680 0 0 0
ANT
10.3
10.3
10.20 10.30 10.10 13,742 0 0 0
ANV
35.1
35.1
34.75 35.25 34.50 2,296,200 0 0 0
APF
49.3
49.3
49.94 49.94 49.06 22,500 0 0 0
APG
15.7
15.7
15.75 15.85 15.60 327,700 0 0 0
APH
8.1
8.1
8.13 8.21 8.05 700,400 0 0 0
API
5.3
5.3
5.30 5.30 5.20 280,329 0 0 0
APP
4.7
4.7
4.70 4.70 4.70 12,502 0 0 0
APS
6.9
6.9
7 7 6.80 609,592 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.4
21.4
21.50 21.75 20.80 600 0 0 0
ASM
11.2
11.2
11.14 11.32 11.05 3,551,400 0 0 0
ASP
4.8
4.8
4.76 4.92 4.70 486,900 0 0 0
AST
56.6
56.6
56.67 56.86 56.47 26,500 0 0 0
ATA
1
1
1.10 1.10 0.90 32,600 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 42,200 0 0 0
ATG
4.4
4.4
4.10 4.40 4.30 154,400 0 0 0
ATS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
AVC
59.6
59.6
59.70 59.70 59.60 1,900 0 0 0
BAB
12.5
12.5
12.60 12.70 12.50 3,900 0 0 0
BAF
20.0
20.0
19.87 20.37 19.80 5,957,500 0 0 0
BAL
7.6
7.6
7.60 7.60 7.60 600 0 0 0
BAX
41.5
41.5
42.27 42.37 41.48 900 0 0 0
BBC
49.9
49.9
49.49 49.88 49.49 900 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.4
8.4
8.30 8.40 8.20 1,419 0 0 0
BCA
21
21
21.50 22 20.60 253,194 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.70 9.40 226,516 0 0 0
BCE
5.9
5.9
5.80 5.95 5.80 50,900 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 0 0 0 0
BCG
8.0
8.0
8.14 8.29 8.02 12,262,100 0 0 0
BCM
65.7
65.7
65.70 66.10 65.10 1,195,100 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10.5
10.5
9.40 10.50 10.50 400 0 0 0
BCR
5.8
5.8
5.83 5.92 5.63 1,354,378 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
29.3
29.3
29.06 29.34 29.06 2,800 0 0 0
BDT
14
14
14 14 13.90 24,800 0 0 0
BDW
19.4
19.4
19.32 19.42 19.32 10,000 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
28.5
28.5
29.22 29.69 28.27 494,000 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.8
15.8
18.08 18.08 15.82 1,202 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 100 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17
17
17 17 17 0 0 0 0
BHN
37.1
37.1
36.94 37.13 37.04 700 0 0 0
BHP
7.3
7.3
7.29 7.29 7.29 0 0 0 0
BIC
27.0
27.0
27.28 27.38 26.95 85,300 0 0 0
BID
54.2
54.2
53 56.70 53.30 4,361,200 0 0 0
BIG
7.6
7.6
7.60 7.90 7.50 82,200 0 0 0
BIO
17.0
17.0
19.41 19.41 16.98 4,100 0 0 0
BKC
7.1
7.1
7.20 7.20 7.10 600 0 0 0
BKG
4.2
4.2
4.29 4.31 4.21 519,900 0 0 0
BLI
11
11
11 11 10.80 10,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.5
32.5
32.81 32.81 32.47 1,200 0 0 0
BMC
18.1
18.1
17.99 18.08 17.85 25,500 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.7
11.7
11.90 11.90 11.40 7,100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.7
23.7
23.40 23.79 23.30 340,000 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
105.4
105.4
105.60 107.21 105.32 187,400 0 0 0
BMS
11.4
11.4
11.18 11.45 10.91 289,800 0 0 0
BMV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BNA
11.2
11.2
11.20 11.30 11.10 81,450 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.30 3.30 3.10 891,200 0 0 0
BPC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
BQB
6
6
7.50 7.50 5.70 113,901 0 0 0
BRC
12.7
12.7
12.90 12.90 12.72 100 0 0 0
BRR
19.7
19.7
17.91 19.74 17.91 2,000 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 0 0 0 0
BSA
22
22
21.90 22 22 3,600 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
BSG
10.3
10.3
10.20 10.30 10.30 4,900 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
56.8
56.8
53.64 57.36 53.64 1,924,000 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
18.0
18.0
17.72 18.00 18.00 100 0 0 0
BSR
19.3
19.3
19.30 19.30 19 6,758,256 0 0 0
BST
14.2
14.2
15.50 15.50 14.20 8,300 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 146 0 0 0
BTD
21.1
21.1
20.83 21.12 20.83 1,300 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 61,100 0 0 0
BTP
15.2
15.2
15.40 15.50 14.80 95,500 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 1,200 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.9
9.9
9.91 10.09 9.82 195,291 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 6,300 0 0 0
BVH
42.5
42.5
42.80 42.95 42.35 439,900 0 0 0
BVL
11.0
11.0
11.68 11.68 11.03 900 0 0 0
BVN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BVS
32.6
32.6
32.40 33.50 31.90 746,800 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.9
37.9
37.72 38.07 37.63 230,900 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 26 0 0 0
BXH
18.8
18.8
18.79 18.79 18.79 0 0 0 0
C21
13.1
13.1
13.10 13.10 13.10 0 0 0 0
C32
18
18
18.25 18.30 18 17,700 0 0 0
C47
6.8
6.8
6.80 6.95 6.74 113,100 0 0 0
C4G
11.5
11.5
11.50 11.60 11.30 1,408,125 0 0 0
C69
7.7
7.7
7.80 7.80 7.50 528,162 0 0 0
C92
3.4
3.4
3.40 3.40 3.20 7,300 0 0 0
CAB
11.8
11.8
12.44 12.44 11.77 900 0 0 0
CAD
0.7
0.7
0.60 0.70 0.60 10,517 0 0 0
CAG
7.5
7.5
7.27 7.56 7.27 8,800 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.8
64.8
64.80 65.50 64.50 58,500 0 0 0
CAR
23
23
23 23 22.80 4,700 0 0 0
CAT
17.0
17.0
17.19 17.19 16.81 3,200 0 0 0
CAV
70.8
70.8
70.45 70.93 70.55 500 0 0 0
CBI
8.4
8.4
7.40 8.40 7.50 9,500 0 0 0
CBS
30
30
30 30.10 29.60 7,000 0 0 0
CC1
14.7
14.7
15 15 14.50 25,600 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 100 0 0 0
CCI
21.9
21.9
23 23 21.85 200 0 0 0
CCL
9.3
9.3
9.35 9.67 9.30 562,400 0 0 0
CCM
35.1
35.1
35.15 35.15 35.15 1,400 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
CCV
31.5
31.5
31.51 31.51 31.51 3,400 0 0 0
CDC
20.3
20.3
20.20 20.25 19.90 469,900 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
27.0
27.0
27.11 27.30 26.91 12,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.20 481,800 0 0 0
CDP
11.3
11.3
11.98 11.98 11.02 3,000 0 0 0
CDR
5.7
5.7
5.40 5.70 5.40 3,100 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.2
5.2
5.30 5.30 5.10 366,800 0 0 0
CEO
22.5
22.5
22.38 23.14 22.29 24,151,470 0 0 0
CET
8
8
8.40 8.60 8 80,000 0 0 0
CFM
9.9
9.9
9.89 9.89 9.89 2,400 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 500 0 0 0
CGV
2.9
2.9
3 3 2.80 9,900 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
28.2
28.2
28.26 28.26 28.02 25,100 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 0 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
10.3
10.3
10.60 10.70 10.20 50,336 0 0 0
CID
8.6
8.6
9.42 9.42 8.56 400 0 0 0
CIG
5.9
5.9
5.90 5.95 5.70 106,900 0 0 0
CII
18.9
18.9
18.95 19.34 18.70 15,227,200 0 0 0
CIP
2.8
2.8
2.70 2.80 2.80 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25
25
25 25 25 100 0 0 0
CKG
22.6
22.6
22.35 22.70 22.35 68,400 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.53 37.53 37.15 200 0 0 0
CLH
24.2
24.2
24.15 24.24 24.06 5,400 0 0 0
CLL
38.3
38.3
38.44 38.44 37.54 4,300 0 0 0
CLM
72.2
72.2
72.15 72.15 72.15 0 0 0 0
CLW
31.3
31.3
31.29 31.29 31.29 0 0 0 0
CLX
14.2
14.2
14.04 14.53 14.04 214,401 0 0 0
CMC
6.1
6.1
6.50 6.50 5.90 2,200 0 0 0
CMD
17.8
17.8
17.69 17.78 17.78 300 0 0 0
CMF
220
220
220 220 220 700 0 0 0
CMG
40
40
39.60 40.40 38.50 292,400 0 0 0
CMI
1.3
1.3
1.20 1.30 1.30 19,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.9
7.9
7.30 7.90 7.10 117,139 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
16.9
16.9
17.20 17.50 16.90 198,100 0 0 0
CMT
21.5
21.5
21.47 21.47 21.47 1,200 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CMX
9.0
9.0
9.16 9.20 9.01 691,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
28.80 29.30 29 3,200 0 0 0
CNG
35
35
35.30 36.30 34.85 821,300 0 0 0
CNN
39.2
39.2
39.17 39.17 39.17 400 0 0 0
CNT
16.2
16.2
16.44 16.44 15.96 12,000 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 800 0 0 0
CPC
15.2
15.2
15.16 15.16 15.16 2,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.1
3.1
2.80 3.10 2.80 13,300 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 200 0 0 0
CQT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
CRC
6.6
6.6
6.65 6.70 6.58 63,700 0 0 0
CRE
8.9
8.9
8.98 9.10 8.81 730,900 0 0 0
CSC
26.3
26.3
27 27 26.08 109,220 0 0 0
CSI
36.3
36.3
36.60 37 35.50 35,100 0 0 0
CSM
14.5
14.5
14.60 14.69 14.35 38,400 0 0 0
CST
20.4
20.4
20.13 20.50 20.13 54,181 0 0 0
CSV
22.4
22.4
22.50 22.70 22.23 467,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.7
9.7
9.80 9.80 9.70 200 0 0 0
CTB
20.9
20.9
20.93 20.93 20.93 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.6
71.6
72.10 72.90 71.30 2,178,000 0 0 0
CTF
29.7
29.7
30 30 29.60 73,800 0 0 0
CTG
35.7
35.7
34.90 36.40 35 15,958,000 0 0 0
CTI
16.1
16.1
15.95 16.35 15.90 1,048,900 0 0 0
CTP
3.5
3.5
3.50 3.50 3.40 59,100 0 0 0
CTR
128.3
128.3
127.40 128.80 126.10 322,400 0 0 0
CTS
38.1
38.1
37.35 38.75 37.30 2,605,600 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.7
16.7
16.74 16.74 16.74 0 0 0 0
CVN
3.4
3.4
3.30 3.40 3.30 405,665 0 0 0
CVT
28.4
28.4
29.25 29.45 28.35 1,500 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CYC
2.9
2.9
2.30 2.90 2.30 5,300 0 0 0
D11
12
12
12 12 12 100 0 0 0
D17
39.9
39.9
39.95 39.95 39.95 0 0 0 0
D2D
42.3
42.3
41.75 44.65 41.75 112,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.1
16.1
16.55 16.55 16.06 61,500 0 0 0
DAE
13.2
13.2
12.99 13.17 12.99 900 0 0 0
DAG
3.2
3.2
3.15 3.17 3.14 263,400 0 0 0
DAH
4.2
4.2
4.16 4.18 4.13 136,300 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
DAS
15.5
15.5
18.26 18.26 15.52 100 0 0 0
DAT
9.0
9.0
8.97 8.97 8.97 0 0 0 0
DBC
27.1
27.1
27.14 27.53 26.97 12,661,200 0 0 0
DBD
45.1
45.1
45.52 45.52 44.24 48,500 0 0 0
DBM
25.6
25.6
25.57 25.57 25.57 0 0 0 0
DBT
10.9
10.9
10.88 10.96 10.83 7,200 0 0 0
DC2
5
5
5 5.40 5 9,000 0 0 0
DC4
10.0
10.0
10.18 10.23 10.05 186,600 0 0 0
DCF
45
45
44 45 44 429 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.3
24.3
24.35 25.50 24.20 97,000 0 0 0
DCM
33.2
33.2
32.98 33.41 32.74 3,882,900 0 0 0
DCR
5
5
5 5 5 1,200 0 0 0
DCT
0.9
0.9
0.70 0.90 0.70 10,530 0 0 0
DDG
5
5
5 5.10 4.90 476,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 200 0 0 0
DDN
8.2
8.2
8.10 8.80 8.10 4,081 0 0 0
DDV
15.5
15.5
14.56 15.82 14.46 4,187,000 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.7
9.7
8.40 9.70 8.40 13,600 0 0 0
DGC
123.6
123.6
123 124.50 121.30 2,312,600 0 0 0
DGT
5.6
5.6
5.60 5.80 5.50 606,210 0 0 0
DGW
51.1
51.1
50.58 52.10 50.05 2,722,500 0 0 0
DHA
47.8
47.8
47.68 48.02 47.40 104,300 0 0 0
DHB
10.5
10.5
9.30 10.50 10.50 439,800 0 0 0
DHC
43.0
43.0
43.29 43.58 42.61 474,600 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 40 0 0 0
DHG
108.9
108.9
109.34 110.47 108.31 18,100 0 0 0
DHM
9.7
9.7
9.75 9.75 9.60 20,800 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
11.00 11.00 10.71 1,000 0 0 0
DHT
26.1
26.1
26 26.40 25.70 171,000 0 0 0
DIC
1.3
1.3
1.20 1.30 1.20 375,400 0 0 0
DID
4.3
4.3
4.20 4.30 4.10 52,600 0 0 0
DIG
32.0
32.0
31.70 32.30 31.05 24,601,900 0 0 0
DIH
20.9
20.9
21.04 21.04 20.87 4,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.40 4.60 4.40 287,057 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.36 2.41 2.35 3,370,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 100 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 10 0 0 0
DMC
61.7
61.7
61.71 61.71 61.71 1,300 0 0 0
DMN
4.7
4.7
4.70 4.70 4.70 100 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
22.2
22.2
21.82 21.82 21.82 0 0 0 0
DNC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DNH
55.0
55.0
55.04 55.04 55.04 50 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.80 20.80 20.70 870 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
28.7
28.7
26.58 28.71 26.58 360 0 0 0
DOC
9.9
9.9
8.62 9.87 9.00 600 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.2
34.2
34.44 34.44 33.67 6,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.7
70.7
71.50 71.50 70.70 12,800 0 0 0
DPG
43.4
43.4
43.74 44.43 43.05 1,282,100 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
33.6
33.6
33.64 33.88 33.31 2,542,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.8
39.8
40.45 40.50 39.60 1,435,500 0 0 0
DQC
16.1
16.1
16 16.15 15.90 26,800 0 0 0
DRC
31.7
31.7
32.34 32.73 31.61 1,649,100 0 0 0
DRG
9
9
9.40 9.40 8.90 37,230 0 0 0
DRH
4.9
4.9
4.88 4.96 4.84 1,224,800 0 0 0
DRI
10.7
10.7
10.91 10.91 10.61 587,200 0 0 0
DRL
62.7
62.7
62.75 62.75 62.47 9,200 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 1,004 0 0 0
DSC
25.4
25.4
24.70 26 24.30 1,252,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.6
56.6
56.60 56.80 56.20 13,000 0 0 0
DST
4
4
4.10 4.10 3.90 339,405 0 0 0
DTA
4.8
4.8
4.82 4.88 4.70 8,900 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.4
4.4
4.30 4.40 4.10 7,900 0 0 0
DTD
25.5
25.5
25.57 26.09 25.39 1,250,300 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 400 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.40 3.40 3.20 132,500 0 0 0
DTK
10.4
10.4
10.46 11.04 10.17 3,000 0 0 0
DTL
14.3
14.3
14.30 14.30 14.30 300 0 0 0
DTP
119.1
119.1
114.10 119.06 114.10 203 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.4
37.4
37.44 37.44 35.52 5,600 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10
10
10.20 10.20 10 61,100 0 0 0
DVG
3.1
3.1
3.10 3.20 3 234,100 0 0 0
DVM
9.6
9.6
9.75 9.75 9.58 423,865 0 0 0
DVN
18.1
18.1
18.21 18.21 18.11 30,700 0 0 0
DVP
74.6
74.6
72.64 74.62 72.92 36,100 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 500 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DXG
19.9
19.9
19.50 19.85 19.30 30,550,900 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DXP
13.4
13.4
13.60 13.60 13.31 351,800 0 0 0
DXS
7.4
7.4
7.39 7.54 7.30 2,210,500 0 0 0
DXV
3.8
3.8
4.04 4.04 3.76 184,000 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 110 0 0 0
E29
5.7
5.7
5.70 5.70 5.30 600 0 0 0
EBS
11
11
10.50 11 11 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.60 1.80 1.60 12,000 0 0 0
EIB
18.4
18.4
18.20 18.70 18.20 19,831,600 0 0 0
EIC
22.2
22.2
23.45 23.45 22.20 800 0 0 0
EID
23.7
23.7
23.11 23.77 23.02 34,500 0 0 0
EIN
3.9
3.9
4.20 4.40 3.90 94,390 0 0 0
ELC
23.5
23.5
23.60 24 23.30 1,193,900 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
21.7
21.7
21.39 21.68 21.39 701 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
14.1
14.1
14.00 14.09 14.00 1,300 0 0 0
EVE
14.4
14.4
14.04 14.47 13.94 225,300 0 0 0
EVF
16.3
16.3
16.50 16.60 16.15 7,785,900 0 0 0
EVG
6.2
6.2
6.09 6.39 6.01 4,074,100 0 0 0
EVS
8.7
8.7
8.60 8.80 8.50 446,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.6
4.6
4.57 4.58 4.51 60,100 0 0 0
FCN
16.3
16.3
16.05 16.45 15.95 4,417,900 0 0 0
FCS
8
8
7.80 8 7.20 600 0 0 0
FDC
13.3
13.3
13.30 13.30 13.30 100 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
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
12.0
12.0
12.00 12.10 12.00 11,700 0 0 0
FID
2.7
2.7
2.70 2.80 2.60 385,500 0 0 0
FIR
9.6
9.6
9.80 9.81 9.44 1,466,700 0 0 0
FIT
4.9
4.9
4.97 5.02 4.92 1,607,400 0 0 0
FMC
47.6
47.6
48.11 48.11 47.63 128,000 0 0 0
FOC
76.8
76.8
77.09 77.09 76.70 900 0 0 0
FOX
58.2
58.2
58.80 59.20 58 46,698 0 0 0
FPT
99.2
99.2
100.35 100.44 98.89 2,414,800 0 0 0
FRC
23.3
23.3
23.30 23.30 23.30 0 0 0 0
FRT
149.7
149.7
150 150 147.50 599,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.8
36.8
36.71 36.80 36.71 2,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.80 0.90 0.70 330,260 0 0 0
FTS
43.6
43.6
42.99 44.48 42.92 2,348,000 0 0 0
G36
7.9
7.9
7.90 8.10 7.90 312,487 0 0 0
GAS
73.3
73.3
73.71 74.17 73.17 1,235,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.50 14.50 14.50 900 0 0 0
GDA
23.6
23.6
23.70 23.70 23.50 101,610 0 0 0
GDT
27.7
27.7
27.50 27.85 27.50 52,600 0 0 0
GDW
23.9
23.9
23.86 23.86 23.86 0 0 0 0
GEE
28.4
28.4
28.35 28.84 28.05 6,600 0 0 0
GEG
12.7
12.7
12.52 12.81 12.52 912,200 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
25.0
25.0
23.45 25.05 23.65 72,084,800 0 0 0
GGG
3.6
3.6
3.20 3.60 3.60 13,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.4
29.4
29.50 29.50 29.20 5,800 0 0 0
GIC
15.7
15.7
15.21 16.33 15.21 55,936 0 0 0
GIL
38
38
38.15 38.65 37.60 1,185,500 0 0 0
GKM
31
31
31 31 29.70 667,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9
9
9 9.10 8.46 11,000 0 0 0
GMD
76.5
76.5
76.35 77.13 75.67 1,198,000 0 0 0
GMH
10.1
10.1
10.30 10.30 9.90 93,100 0 0 0
GMX
18.5
18.5
18.53 18.53 18.53 2,100 0 0 0
GND
27.4
27.4
27.41 27.41 27.41 100 0 0 0
GPC
3.8
3.8
3.60 4.10 3.60 281,500 0 0 0
GSM
22.8
22.8
26.50 26.50 19.90 2,200 0 0 0
GSP
11.0
11.0
10.95 11.05 10.91 171,600 0 0 0
GTA
12.9
12.9
12.64 12.88 12.30 47,200 0 0 0
GTD
12.3
12.3
12.40 13.40 12.30 400 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GVR
33.3
33.3
33.25 33.70 32.75 5,647,400 0 0 0
H11
6.8
6.8
6.30 7.30 6.50 12,700 0 0 0
HAC
14.3
14.3
14.40 14.50 14.30 89,391 0 0 0
HAD
15.8
15.8
16.07 16.07 15.61 800 0 0 0
HAF
18
18
22 22 17.40 1,520 0 0 0
HAG
12.5
12.5
12.70 12.80 12.35 12,497,100 0 0 0
HAH
37.4
37.4
37.48 38.13 37.22 2,650,000 0 0 0
HAM
28.5
28.5
27.90 27.90 27.90 2 0 0 0
HAN
10
10
10 10 10 10,800 0 0 0
HAP
4.8
4.8
4.80 4.83 4.77 460,100 0 0 0
HAR
4.3
4.3
4.39 4.44 4.33 566,200 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 100 0 0 0
HAT
51.5
51.5
48 52 51.50 800 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 3,500 0 0 0
HAX
13.1
13.1
13.19 13.23 12.85 714,400 0 0 0
HBC
8.7
8.7
8.89 8.92 8.71 1,494,700 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
7
7
7 7 7 0 0 0 0
HBS
7.3
7.3
7.42 7.59 7.26 44,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.7
27.7
25.51 27.82 24.45 13,164 0 0 0
HCB
19
19
19 19 19 81 0 0 0
HCC
10.8
10.8
10.80 10.80 10.80 2,700 0 0 0
HCD
10.3
10.3
10.30 10.40 10.10 484,600 0 0 0
HCI
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HCM
28.1
28.1
27.72 28.41 27.77 11,751,800 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
31
31
32.30 32.80 31 4,500 0 0 0
HD6
18.3
18.3
18.50 18.60 18.30 137,000 0 0 0
HD8
7.8
7.8
7.67 7.85 7.58 2,200 0 0 0
HDA
4.6
4.6
4.60 4.60 4.50 2,300 0 0 0
HDB
22.9
22.9
22.96 23.00 22.72 6,529,100 0 0 0
HDC
28.3
28.3
28.18 28.63 27.77 7,098,600 0 0 0
HDG
26.1
26.1
26.32 26.77 26.05 3,139,400 0 0 0
HDM
29.3
29.3
29.26 29.45 29.06 5,400 0 0 0
HDP
15.9
15.9
15.93 15.93 15.93 100 0 0 0
HDW
11.9
11.9
11.40 11.87 11.40 1,500 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 222 0 0 0
HEP
14.9
14.9
14.88 14.88 14.88 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.1
10.1
10.07 10.07 10.07 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
7.7
7.7
6.70 7.70 7.70 29,400 0 0 0
HGM
47.5
47.5
50.50 50.50 47.50 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
85.9
85.9
79.10 85.90 85.90 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.6
10.6
10.55 10.70 10.50 398,200 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.63 4.67 4.55 1,991,900 0 0 0
HHV
14.8
14.8
14.76 15.05 14.71 14,815,500 0 0 0
HID
3.0
3.0
2.94 2.96 2.91 74,900 0 0 0
HIG
8.3
8.3
8.10 8.40 8.30 2,000 0 0 0
HII
6.2
6.2
6.15 6.18 6.14 112,100 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 50 0 0 0
HJS
32.8
32.8
32.75 33.42 32.84 7,400 0 0 0
HKB
0.7
0.7
0.70 0.80 0.60 399,734 0 0 0
HKT
4
4
4 4 4 0 0 0 0
HLB
298.8
298.8
304.47 304.47 298.78 200 0 0 0
HLC
13.3
13.3
13.27 13.27 13.08 2,100 0 0 0
HLD
28.7
28.7
28.90 29.20 28.70 47,900 0 0 0
HLR
13.5
13.5
13.50 13.50 13.50 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 33 0 0 0
HLY
10.5
10.5
9.20 10.50 10.50 500 0 0 0
HMC
11.2
11.2
11.22 11.22 11.08 21,900 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMR
15.7
15.7
15 15.70 15 152,227 0 0 0
HMS
41.2
41.2
42.10 42.90 41.20 11,900 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.9
13.9
14 14.20 13.90 9,800 0 0 0
HNF
21
21
19.60 21 21 100 0 0 0
HNG
4.3
4.3
4.35 4.39 4.27 2,847,900 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNM
9.6
9.6
9.40 9.60 9.40 78,500 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.50 4.50 4.40 26,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.8
24.8
23.98 24.84 24.07 5,300 0 0 0
HPG
27.8
27.8
27.50 27.91 27.45 37,384,100 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.56 60.56 60.27 6,600 0 0 0
HPT
15.2
15.2
15 15.20 15.20 100 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
7.5
7.5
7 7.49 7.49 2,333,300 0 0 0
HQC
4.5
4.5
4.58 4.66 4.48 12,442,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.1
48.1
48.05 48.10 48.05 400 0 0 0
HRT
6.9
6.9
6.90 6.90 6.80 20,700 0 0 0
HSG
22.7
22.7
22.12 22.85 22.12 31,322,600 0 0 0
HSI
1.4
1.4
1.30 1.40 1.20 17,900 0 0 0
HSL
5.4
5.4
5.38 5.43 5.31 602,500 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.6
12.6
12.63 12.63 12.63 100 0 0 0
HSV
8.3
8.3
8.50 8.60 7.90 1,392,323 0 0 0
HT1
13.5
13.5
13.50 13.65 13.40 304,000 0 0 0
HTC
19.0
19.0
18.90 20.73 18.32 4,300 0 0 0
HTE
5.4
5.4
4.60 5.40 4.70 487,400 0 0 0
HTG
30.9
30.9
31.08 31.18 30.94 70,800 0 0 0
HTI
15.8
15.8
15.76 15.85 15.76 26,800 0 0 0
HTL
13.1
13.1
13.38 13.38 13.08 5,000 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 1 0 0 0
HTN
16.1
16.1
16.20 16.50 16 1,601,700 0 0 0
HTP
12.6
12.6
12.80 12.80 12.50 264,900 0 0 0
HTT
1.4
1.4
1.20 1.40 1.30 62,300 0 0 0
HTV
8.6
8.6
8.73 8.82 8.62 48,900 0 0 0
HU1
5.6
5.6
5.61 6.00 5.31 12,700 0 0 0
HU4
12.8
12.8
12.90 13 12.50 88,600 0 0 0
HUB
19.0
19.0
18.89 19.47 18.84 84,500 0 0 0
HUG
36.1
36.1
32.60 36.15 32.60 700 0 0 0
HUT
19.2
19.2
19.40 19.70 19.20 4,338,484 0 0 0
HVA
6.4
6.4
6.50 6.50 6 600 0 0 0
HVH
5.1
5.1
5.11 5.12 5.05 146,000 0 0 0
HVN
13.4
13.4
13.40 13.45 13.30 644,700 0 0 0
HVT
62.8
62.8
63.41 66.15 62.63 8,800 0 0 0
HVX
2.9
2.9
2.90 2.90 2.89 28,800 0 0 0
HWS
14.0
14.0
13.95 14.05 13.95 1,600 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
ICF
7.2
7.2
6.40 7.20 6.70 292,900 0 0 0
ICG
7.7
7.7
7.70 7.70 7.40 12,924 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.9
41.9
41.70 42.30 41.90 4,500 0 0 0
ICT
11.7
11.7
11.63 11.87 11.48 18,400 0 0 0
IDC
57.6
57.6
57.34 58.41 57.15 2,021,775 0 0 0
IDI
10.5
10.5
10.63 10.67 10.42 3,792,900 0 0 0
IDJ
6.1
6.1
6.20 6.30 6 1,789,926 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
38.8
38.8
38.80 39.10 38.60 13,400 0 0 0
IFS
33.0
33.0
32.62 32.62 32.62 1 0 0 0
IHK
15.6
15.6
15.58 15.58 15.58 0 0 0 0
IJC
15.7
15.7
15.90 15.95 15.55 5,520,100 0 0 0
ILA
6.3
6.3
6.50 6.50 6.20 58,360 0 0 0
ILB
31.0
31.0
29.78 31.00 29.68 20,200 0 0 0
ILS
12
12
14 14 12 2,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.1
31.1
31.07 31.20 30.71 18,800 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
47.2
47.2
47.20 48.43 47.10 7,401 0 0 0
IPA
17.1
17.1
17.20 17.50 16.90 442,971 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.66 22.66 22.56 1,350 0 0 0
IST
30.4
30.4
30.37 30.37 30.37 0 0 0 0
ITA
6.1
6.1
6.07 6.17 6.05 3,334,800 0 0 0
ITC
11.6
11.6
11.80 11.95 11.60 1,003,600 0 0 0
ITD
10.1
10.1
10.30 10.30 10.10 32,600 0 0 0
ITQ
3.2
3.2
3.30 3.40 3.10 552,900 0 0 0
ITS
4.1
4.1
4 4.20 3.90 19,800 0 0 0
IVS
13
13
13.30 13.50 12.90 514,700 0 0 0
JOS
1.1
1.1
1.30 1.30 1.10 1,100 0 0 0
JVC
3.6
3.6
3.59 3.65 3.55 645,500 0 0 0
KBC
35.7
35.7
34.50 35.90 34.20 21,473,100 0 0 0
KCB
7.8
7.8
8.15 8.15 7.77 5,279 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 3 0 0 0
KDC
58.1
58.1
58.29 58.38 57.55 792,500 0 0 0
KDH
37.1
37.1
37.20 37.60 36.85 3,413,800 0 0 0
KDM
17.8
17.8
17.76 17.76 17.57 15,200 0 0 0
KGM
6.9
6.9
6.94 7.13 6.85 43,500 0 0 0
KHD
8
8
7.50 8.30 7 10,200 0 0 0
KHG
6.4
6.4
6.40 6.48 6.27 5,691,100 0 0 0
KHP
9.3
9.3
9.30 9.30 9.23 47,300 0 0 0
KHS
11.7
11.7
11.80 11.80 11.70 1,000 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10.5
10.5
10.50 10.50 10.50 400 0 0 0
KKC
6.3
6.3
6 6.30 5.50 26,000 0 0 0
KLB
12.1
12.1
12 12.20 11.90 21,100 0 0 0
KMR
3.6
3.6
3.58 3.65 3.58 199,300 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
38.2
38.2
38.70 38.90 38.10 291,500 0 0 0
KPF
4.5
4.5
4.41 4.53 4.40 343,400 0 0 0
KSB
26.7
26.7
26.50 27.20 26.50 4,310,600 0 0 0
KSD
3.8
3.8
3.70 3.80 3.70 600 0 0 0
KSF
40.7
40.7
40.60 40.80 40.60 18,700 0 0 0
KSH
0.6
0.6
0.60 0.70 0.50 1,067,877 0 0 0
KSQ
3.1
3.1
3.10 3.20 3.10 345,000 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
43.5
43.5
43.40 43.50 43.50 100 0 0 0
KTT
4.4
4.4
4.30 4.40 4.30 600 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.9
20.9
19.97 20.87 20.87 100 0 0 0
L12
4.3
4.3
4.30 4.60 4.30 34,300 0 0 0
L14
45.5
45.5
43.06 46.81 43.36 1,247,500 0 0 0
L18
46.8
46.8
46.46 47.72 46.26 45,004 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4
4
3.90 4.40 4 20,900 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
13.9
13.9
13.80 13.90 13.70 17,300 0 0 0
LAI
32.5
32.5
30 32.50 29.55 15,900 0 0 0
LAS
19.0
19.0
19.21 19.40 18.92 711,500 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 40,200 0 0 0
LBM
20.9
20.9
20.90 20.90 20.50 29,600 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.1
13.1
13.21 13.45 13.07 8,371,800 0 0 0
LCM
2.9
2.9
3 3 2.90 226,300 0 0 0
LDG
3.1
3.1
3.15 3.19 3.07 4,359,900 0 0 0
LDP
15.2
15.2
13.90 15.20 14 90,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.12 6.12 6.12 0 0 0 0
LG9
5.7
5.7
5.20 5.70 5.30 1,900 0 0 0
LGC
58.5
58.5
55.02 58.49 52.05 600 0 0 0
LGL
4.0
4.0
3.99 4.02 3.93 85,200 0 0 0
LHC
47.0
47.0
46.97 47.65 46.97 11,319 0 0 0
LHG
34.4
34.4
34.92 35.30 34.25 401,100 0 0 0
LIC
15.8
15.8
15.80 15.80 15.30 1,300 0 0 0
LIG
4.1
4.1
4.10 4.20 4 481,779 0 0 0
LIX
32.5
32.5
32.39 32.53 32.24 38,300 0 0 0
LKW
28.3
28.3
28.34 30.23 28.34 151,000 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 261 0 0 0
LM8
13.0
13.0
12.87 12.96 12.96 100 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.70 225,300 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.80 0.80 0.70 4,518 0 0 0
LPB
16.8
16.8
16.85 17.10 16.80 3,853,200 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 108 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.1
8.1
8.10 8.30 8.10 11,670 0 0 0
LSS
10.9
10.9
10.98 11.07 10.84 528,800 0 0 0
LTC
4
4
4.50 4.50 4 7,900 0 0 0
LTG
26.7
26.7
26.40 27 26.40 189,989 0 0 0
M10
20.5
20.5
18.16 20.50 18.16 5,600 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.3
14.3
14 14.30 13.90 26,301 0 0 0
MAS
35.8
35.8
35.80 35.80 35.80 0 0 0 0
MBB
24.5
24.5
24.22 25.15 24.31 41,534,600 0 0 0
MBG
4.5
4.5
4.60 4.70 4.50 580,218 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.8
24.8
24.53 25.03 24.44 5,357,000 0 0 0
MCC
12
12
12 12 12 100 0 0 0
MCF
7.9
7.9
7.95 7.95 7.50 29,800 0 0 0
MCH
124.6
124.6
127.85 127.95 124.63 32,100 0 0 0
MCM
41.5
41.5
41.44 41.74 41.15 11,071 0 0 0
MCO
29.8
29.8
27.20 29.80 25.90 151,200 0 0 0
MCP
36
36
36.70 36.70 36 1,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.90 10.90 10.71 4,100 0 0 0
MDF
8.4
8.4
8.50 8.50 8.30 6,103 0 0 0
MDG
12.5
12.5
12.50 12.50 12.50 200 0 0 0
MEC
5
5
5 5 5 969 0 0 0
MED
22.1
22.1
22.13 22.13 22.13 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.5
6.5
6.70 6.70 6.30 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.5
24.5
24.80 25 24.50 7,300 0 0 0
MGC
4.9
4.9
4.92 4.92 4.82 46,300 0 0 0
MGG
29.5
29.5
33 33 28.10 3,100 0 0 0
MGR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MHC
9.5
9.5
9.48 9.69 9.47 145,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.2
17.2
17.18 17.65 16.94 404,700 0 0 0
MKP
28.4
28.4
28.55 28.55 28.35 15,600 0 0 0
MKV
9.5
9.5
10 10 9.50 400 0 0 0
MLC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
MLS
11.1
11.1
11.10 11.10 11.10 1,600 0 0 0
MML
27.5
27.5
27.50 28 27.50 1,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18
18
18.10 18.10 17.80 57,900 0 0 0
MPT
0.6
0.6
0.60 0.70 0.50 197,728 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
19.3
19.3
17.11 19.34 19.17 10,100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 240 0 0 0
MSB
11.6
11.6
11.46 11.85 11.46 14,603,000 0 0 0
MSH
43.8
43.8
43.85 43.85 43.30 72,300 0 0 0
MSN
78.5
78.5
78 80.90 78.30 6,018,700 0 0 0
MSR
15.8
15.8
15.10 16.10 15 808,900 0 0 0
MST
7.3
7.3
7.50 7.50 7.30 1,539,300 0 0 0
MTA
3.7
3.7
3.70 3.70 3.70 10,000 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
14
14
13.80 15.70 14 22,600 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
4.8
4.8
4.80 4.80 4.70 49,600 0 0 0
MTP
11.9
11.9
11.73 11.92 11.92 300 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 100 0 0 0
MTV
14.7
14.7
14.73 14.73 14.73 0 0 0 0
MVB
19.4
19.4
19.65 19.65 18.89 18,100 0 0 0
MVC
12.2
12.2
12 12.20 11.90 8,300 0 0 0
MVN
16.8
16.8
17 17 16.80 2,800 0 0 0
MWG
48.7
48.7
48.32 49.01 47.62 12,080,800 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.3
15.3
15.41 15.41 14.91 256,500 0 0 0
NAG
13.3
13.3
13.20 13.30 13 168,377 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAS
24
24
24.40 24.50 24 200 0 0 0
NAU
6.6
6.6
7 7 7 1 0 0 0
NAV
14.9
14.9
14.84 15.07 14.57 1,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.5
25.5
25.80 25.80 25.20 143,900 0 0 0
NBC
11.9
11.9
12.02 12.12 11.84 141,201 0 0 0
NBE
12.5
12.5
12.22 12.50 12.32 31,300 0 0 0
NBP
12.9
12.9
12.60 12.90 12.90 700 0 0 0
NBT
14.3
14.3
14.32 14.32 14.32 0 0 0 0
NBW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NCG
11.7
11.7
11.60 11.70 11.40 20,370 0 0 0
NCS
23.6
23.6
24 24 23.50 8,100 0 0 0
NCT
87.9
87.9
87.72 88.00 87.53 8,300 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 0 0 0 0
NDN
11.9
11.9
12 12.10 11.80 341,100 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.6
6.6
6.40 6.60 6.50 5,300 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.20 65,210 0 0 0
NED
7.3
7.3
6.80 7.30 6.70 3,242,100 0 0 0
NEM
24.8
24.8
24.60 24.60 24.60 1 0 0 0
NET
78.7
78.7
78.70 78.70 76.80 10,200 0 0 0
NFC
13.1
13.1
12.63 13.09 13.09 300 0 0 0
NGC
2
2
2 2 2 100 0 0 0
NHA
20.7
20.7
20.90 21.30 20.50 649,000 0 0 0
NHC
31.9
31.9
29.70 31.90 29.70 200 0 0 0
NHH
17.7
17.7
17.91 18.15 17.57 1,314,700 0 0 0
NHT
12
12
12 12 12 2,300 0 0 0
NHV
1.1
1.1
1.10 1.20 1.10 81,100 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 400 0 0 0
NKG
25.5
25.5
25.35 25.90 24.85 17,501,500 0 0 0
NLG
43.0
43.0
42.81 43.45 42.42 4,160,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.02 17.32 17.12 24,000 0 0 0
NNT
42.7
42.7
42.69 42.69 42.69 0 0 0 0
NO1
8.8
8.8
8.80 8.82 8.45 336,900 0 0 0
NOS
1
1
1.10 1.10 1 12,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.20 5.30 5.10 2,647,323 0 0 0
NSC
73.8
73.8
73.39 74.08 73.39 6,500 0 0 0
NSH
4.9
4.9
4.90 5 4.80 55,400 0 0 0
NSL
16.6
16.6
16.61 16.61 16.61 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.3
7.3
7.53 7.53 7.34 800 0 0 0
NT2
24.6
24.6
24.30 24.70 24.30 594,800 0 0 0
NTC
198.5
198.5
199.30 200 197.10 14,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
54.5
54.5
54.45 54.45 54.45 0 0 0 0
NTL
17.6
17.6
17.75 17.87 17.49 786,500 0 0 0
NTP
38.9
38.9
38.78 38.87 38.61 47,300 0 0 0
NTT
7.7
7.7
7.80 7.80 7.70 200 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
NUE
8.8
8.8
8.79 8.79 8.79 940 0 0 0
NVB
10.8
10.8
10.80 10.90 10.60 176,160 0 0 0
NVL
17.1
17.1
17.10 17.45 16.95 29,115,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
7.90 8.05 7.80 14,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.20 14.30 14.10 10,300 0 0 0
OCB
12.3
12.3
12.42 12.54 12.25 3,973,900 0 0 0
OCH
6.8
6.8
6.80 6.80 6.80 27,000 0 0 0
ODE
44.7
44.7
44.90 44.90 44.60 25,200 0 0 0
OGC
6.7
6.7
6.78 6.85 6.60 1,124,300 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 599,300 0 0 0
ONE
5.7
5.7
5.50 5.80 5.60 600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.5
22.5
22.49 22.58 22.49 1,600 0 0 0
ORS
15.6
15.6
15.54 15.85 15.36 4,166,500 0 0 0
PAC
29.7
29.7
31 31 29.70 8,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.6
23.6
23.50 23.80 23.36 1,786,200 0 0 0
PAP
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 216,400 0 0 0
PAT
100.4
100.4
100.46 100.96 99.97 27,339 0 0 0
PBC
7.2
7.2
7.30 7.40 7.20 73,760 0 0 0
PBP
12
12
11.80 12 11.80 3,200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
PC1
28.5
28.5
28.65 29.15 28.35 8,840,100 0 0 0
PCC
19.3
19.3
17.10 19.30 19 900 0 0 0
PCE
17.8
17.8
17.77 17.86 17.77 400 0 0 0
PCF
5.1
5.1
4.50 5.10 4.60 16,700 0 0 0
PCG
6.6
6.6
6.50 7 6.50 3,700 0 0 0
PCH
8.7
8.7
8.73 8.73 8.55 97,901 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.2
9.2
9.10 9.30 9 20,000 0 0 0
PDB
9.4
9.4
9.24 9.71 9.24 18,800 0 0 0
PDC
6
6
6 6 6 600 0 0 0
PDN
116.5
116.5
112.80 116.72 108.97 4,200 0 0 0
PDR
28.5
28.5
27.78 28.46 27.87 18,784,900 0 0 0
PDV
9.2
9.2
9.15 9.15 9.15 16,800 0 0 0
PEG
4.5
4.5
4.60 4.60 4.50 501 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 1,000 0 0 0
PET
28.9
28.9
28.90 29.05 28.60 682,000 0 0 0
PFL
2.9
2.9
2.80 2.90 2.70 178,100 0 0 0
PGB
19.6
19.6
19.50 19.80 19.50 27,840 0 0 0
PGC
13.7
13.7
13.66 13.75 13.61 9,600 0 0 0
PGD
36.0
36.0
35.56 36.04 35.56 2,200 0 0 0
PGI
24.3
24.3
24.31 24.31 24.31 700 0 0 0
PGN
7
7
6.90 7.10 7 300 0 0 0
PGS
27.4
27.4
27.94 27.94 27.10 22,317 0 0 0
PGT
4.1
4.1
3.90 4.20 3.80 15,100 0 0 0
PGV
21.9
21.9
22 22 21.60 22,700 0 0 0
PHC
6.6
6.6
6.66 6.74 6.61 168,500 0 0 0
PHH
1.9
1.9
1.90 1.90 1.90 160 0 0 0
PHN
54.6
54.6
51.29 54.60 51.29 1,000 0 0 0
PHP
22.4
22.4
21.94 22.53 21.84 5,000 0 0 0
PHR
64
64
63.90 64.50 62.50 1,321,500 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 3,420 0 0 0
PIA
25.7
25.7
24.35 25.66 25.66 600 0 0 0
PIC
16.7
16.7
15.51 16.69 15.51 4,200 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
6.8
6.8
6.90 6.91 6.80 12,800 0 0 0
PIV
2.3
2.3
2 2.30 2.20 885,400 0 0 0
PJC
24.3
24.3
23.00 24.32 24.32 300 0 0 0
PJS
25.1
25.1
22.19 25.08 25.08 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 3,000 0 0 0
PLA
5.5
5.5
5.50 5.60 5.50 15,700 0 0 0
PLC
32.6
32.6
30.76 32.59 30.67 906,076 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
1.80 2.30 1.80 7,500 0 0 0
PLP
5.1
5.1
5.05 5.17 5.05 79,900 0 0 0
PLX
36.6
36.6
37.00 37.10 36.38 1,528,100 0 0 0
PMB
9.1
9.1
9.27 9.27 9.08 1,100 0 0 0
PMC
77.7
77.7
77.27 78.49 77.27 3,300 0 0 0
PMG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.1
12.1
12.55 12.55 12.08 4,300 0 0 0
PMS
27.6
27.6
27.57 27.57 27.57 100 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PNJ
98.5
98.5
98.70 99 97 1,654,300 0 0 0
PNP
18.1
18.1
18.14 18.14 18.14 100 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.90 12.90 12.50 31,310 0 0 0
POT
17.9
17.9
17.31 18.80 17.90 2,200 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 5,510 0 0 0
POW
11.5
11.5
11.40 11.55 11.35 8,793,500 0 0 0
PPC
13.6
13.6
13.55 13.65 13.55 124,800 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.6
25.6
25.79 25.79 25.60 41,000 0 0 0
PPP
17.8
17.8
17.50 18 17 2,200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.20 2,100 0 0 0
PPY
9.1
9.1
9.11 9.11 9.11 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.7
24.7
24.75 24.84 24.75 5,000 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 0 0 0 0
PRT
11.5
11.5
11.50 12 11.40 11,111 0 0 0
PSB
5.7
5.7
5.70 5.70 5.60 7,500 0 0 0
PSC
10.0
10.0
10.03 10.03 10.03 0 0 0 0
PSD
13.7
13.7
14 14 13.70 34,100 0 0 0
PSE
10.4
10.4
10.40 10.40 10.20 6,900 0 0 0
PSH
7.6
7.6
7.67 7.67 7.57 484,700 0 0 0
PSI
9.3
9.3
9.20 9.40 9.20 320,400 0 0 0
PSL
12.1
12.1
11.41 12.11 11.41 3,200 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9
9
9.30 9.30 9 16,000 0 0 0
PSW
7.4
7.4
7.44 7.53 7.16 19,200 0 0 0
PTB
63.8
63.8
63.80 64.39 62.42 467,000 0 0 0
PTC
6.0
6.0
6.02 6.10 6 33,700 0 0 0
PTD
4.7
4.7
4.35 4.74 4.74 1,000 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
35
35
34 36.20 34 958 0 0 0
PTL
4.0
4.0
4.09 4.09 4 328,800 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8
8
8 8.20 8 9,200 0 0 0
PTT
8.1
8.1
7.30 8.10 7.30 300 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 42,900 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3.10 2.90 169,000 0 0 0
PVA
0.6
0.6
0.60 0.70 0.60 68,700 0 0 0
PVB
23.5
23.5
23.70 24.10 23.40 459,700 0 0 0
PVC
14.6
14.6
14.70 14.80 14.40 1,299,400 0 0 0
PVD
32.0
32.0
32.35 32.50 31.85 7,423,300 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 16,100 0 0 0
PVG
8.2
8.2
8.30 8.40 8.12 20,200 0 0 0
PVI
44.8
44.8
44.69 44.97 44.22 28,900 0 0 0
PVM
14.4
14.4
14.30 14.50 14 13,903 0 0 0
PVO
5.6
5.6
5.40 5.60 5.30 12,900 0 0 0
PVR
1.3
1.3
1.20 1.30 1.20 60,100 0 0 0
PVS
38.5
38.5
38.40 38.90 38 7,398,300 0 0 0
PVT
26.1
26.1
26.45 26.59 26 4,634,200 0 0 0
PVV
1.4
1.4
1.40 1.60 1.30 183,900 0 0 0
PVX
2.2
2.2
2.20 2.50 2.20 5,717,751 0 0 0
PVY
2.5
2.5
2.90 2.90 2.50 6,000 0 0 0
PWA
3.9
3.9
3.90 3.90 3.80 1,520 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXA
1.1
1.1
1 1.20 1.10 1,200 0 0 0
PXI
3.1
3.1
3 3.20 3 155,700 0 0 0
PXL
13.8
13.8
14 14.10 13.50 282,000 0 0 0
PXM
0.7
0.7
0.60 0.70 0.60 43,110 0 0 0
PXS
4.3
4.3
4.40 4.40 4.20 150,600 0 0 0
PXT
4.1
4.1
4.20 4.20 3.90 85,500 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
10.2
10.2
10.60 10.70 10.15 747,700 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
29
29
29 29 29 300 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 2,700 0 0 0
QNP
31.6
31.6
31.87 32.01 31.63 6,600 0 0 0
QNS
45.1
45.1
45.29 45.67 45.01 775,600 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 310 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.4
15.4
15.30 15.60 15.30 568,100 0 0 0
RAL
120.6
120.6
120.58 120.58 118.17 35,600 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.9
6.9
7 7 6.90 1,800 0 0 0
RCC
16.8
16.8
16.80 16.80 16.80 1,200 0 0 0
RCD
2.5
2.5
2.90 2.90 2.50 41,300 0 0 0
RCL
12.1
12.1
12.10 12.10 12 2,000 0 0 0
RDP
8
8
8.05 8.08 7.85 1,150,500 0 0 0
REE
54.9
54.9
53.83 55.54 54.08 1,679,100 0 0 0
RIC
4.2
4.2
4.10 4.20 4.10 8,400 0 0 0
RTB
22
22
22 22 22 0 0 0 0
S4A
37.7
37.7
38.42 38.42 37.73 400 0 0 0
S55
47.2
47.2
45.84 47.20 45.84 8,200 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
11.9
11.9
11.62 12.10 11.71 588,400 0 0 0
SAB
55.4
55.4
55.32 55.71 55.23 698,100 0 0 0
SAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SAF
51
51
51 51 51 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.6
6.6
6.54 6.69 6.54 360,400 0 0 0
SAS
24.8
24.8
24.96 24.96 24.77 4,600 0 0 0
SAV
13.6
13.6
13.48 13.90 13.18 262,400 0 0 0
SBA
29.8
29.8
29.77 30.65 29.82 17,000 0 0 0
SBB
15.2
15.2
15.10 15.20 14.80 37,900 0 0 0
SBG
15.9
15.9
15.80 15.95 15.70 107,400 0 0 0
SBH
61
61
61 61 61 20 0 0 0
SBL
7.0
7.0
7.59 7.59 7.03 1,400 0 0 0
SBM
33.9
33.9
33.93 33.93 33.93 0 0 0 0
SBR
8.1
8.1
8.12 8.12 8.12 0 0 0 0
SBS
7.8
7.8
7.90 8 7.70 3,077,900 0 0 0
SBT
12.5
12.5
12.50 12.55 12.35 4,254,800 0 0 0
SBV
11.2
11.2
11.15 11.15 11 7,700 0 0 0
SC5
20.6
20.6
20.14 20.63 18.96 1,100 0 0 0
SCC
2.6
2.6
2.60 2.70 2.60 2,500 0 0 0
SCG
65.6
65.6
65.80 66 65.60 46,900 0 0 0
SCI
13.3
13.3
13.10 13.50 13.20 94,600 0 0 0
SCJ
4.2
4.2
4.30 4.40 4.10 38,800 0 0 0
SCL
30.9
30.9
30.70 32.80 30.10 32,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.8
7.8
7.76 7.86 7.67 5,170,000 0 0 0
SCS
73.1
73.1
73.25 74.02 72.96 44,200 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 0 0 0 0
SD2
4.4
4.4
4.70 4.70 4.30 1,000 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SD5
7.6
7.6
7.60 7.70 7.60 40,500 0 0 0
SD6
3.8
3.8
3.80 3.90 3.70 52,600 0 0 0
SD7
4.2
4.2
3.70 4.20 3.30 1,800 0 0 0
SD9
9.2
9.2
9.20 9.30 8.80 24,400 0 0 0
SDA
6.3
6.3
6.20 6.50 6.20 98,400 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.2
2.2
2.30 2.30 2.10 55,700 0 0 0
SDG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24
24
24 24 24 100 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SDP
1.2
1.2
1.20 1.30 1.20 48,100 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
33.1
33.1
34.01 34.01 33.07 7,200 0 0 0
SDY
1.3
1.3
1.20 1.30 1.30 59,500 0 0 0
SEA
31.5
31.5
31 32 31.50 3,000 0 0 0
SEB
45.8
45.8
45.75 45.75 45.75 0 0 0 0
SED
17.9
17.9
17.80 18.08 17.71 16,800 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22
22
22 22 22 200 0 0 0
SFG
12.4
12.4
12.20 12.92 12.20 13,600 0 0 0
SFI
34.9
34.9
34.90 35.14 34.90 5,400 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13.2
13.2
13.27 13.36 13.09 21,039 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
13.1
13.1
13.10 13.10 13.10 100 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.6
14.6
14.60 14.60 14.60 100 0 0 0
SGN
70.6
70.6
70.63 70.92 70.63 11,900 0 0 0
SGP
20.6
20.6
20.40 20.60 20.10 51,700 0 0 0
SGR
20.9
20.9
20.80 21.05 20.45 80,100 0 0 0
SGS
18.5
18.5
18.50 18.70 16.40 1,100 0 0 0
SGT
12.2
12.2
12.35 12.35 11.95 22,700 0 0 0
SHA
4.7
4.7
4.71 4.72 4.69 8,800 0 0 0
SHB
11.1
11.1
10.97 11.21 10.97 26,765,800 0 0 0
SHE
9.2
9.2
8.80 9.20 8.70 6,500 0 0 0
SHG
2.8
2.8
3 3 2.80 9,400 0 0 0
SHI
14.9
14.9
14.90 14.90 14.60 335,200 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33.5
33.5
33.50 33.50 33.10 2,300 0 0 0
SHS
20
20
19.90 20.40 19.80 30,702,900 0 0 0
SID
13.2
13.2
13 13.20 12.50 4,800 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 50 0 0 0
SJ1
11.4
11.4
11.44 11.44 10.77 200 0 0 0
SJC
7.4
7.4
8.50 8.50 7.30 53,000 0 0 0
SJD
15.0
15.0
14.95 15 14.90 60,800 0 0 0
SJE
20.5
20.5
20.30 20.60 20.30 39,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13.10 13.10 13 900 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 200 0 0 0
SJS
73.9
73.9
75.90 75.90 73.90 200,200 0 0 0
SKG
14.0
14.0
14.20 14.38 13.97 851,900 0 0 0
SKH
28.9
28.9
29 29 28.90 400 0 0 0
SKN
7.8
7.8
7.66 7.76 7.76 800 0 0 0
SKV
44.7
44.7
44.80 44.80 44.71 1,600 0 0 0
SLS
155.7
155.7
154.50 156 154.50 9,029 0 0 0
SMA
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SMB
33.9
33.9
33.67 33.86 33.49 26,100 0 0 0
SMC
12.2
12.2
12.05 12.35 11.90 893,500 0 0 0
SMN
12.3
12.3
12.90 12.90 12.10 1,500 0 0 0
SMT
5.4
5.4
5.50 5.50 5.30 9,600 0 0 0
SNZ
35.3
35.3
35.40 35.70 34.20 3,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 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
3.10 3.10 3 40,400 0 0 0
SPM
11.2
11.2
11.20 11.40 11.20 2,500 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 226,400 0 0 0
SRB
2.2
2.2
2.20 2.30 2.10 46,500 0 0 0
SRC
31.7
31.7
29.77 31.73 27.71 3,000 0 0 0
SRF
10.2
10.2
10 10.50 9.71 60,800 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 2,200 0 0 0
SSB
19.7
19.7
19.92 19.97 19.75 1,353,300 0 0 0
SSC
29.8
29.8
30.86 30.86 29.82 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.55 11.55 11.55 200 0 0 0
SSH
66.1
66.1
65.90 66.20 65.80 49,300 0 0 0
SSI
37.8
37.8
37.65 38.45 37.60 29,818,700 0 0 0
SSM
5.8
5.8
6.40 6.40 5.80 200 0 0 0
SSN
1.4
1.4
1.50 1.50 1.40 58,600 0 0 0
ST8
10.9
10.9
10.70 11.20 10.70 914,100 0 0 0
STB
31.7
31.7
31.50 32.40 31.55 32,805,000 0 0 0
STC
17.1
17.1
17.10 17.40 17.10 3,400 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
11.1
11.1
11.20 11.20 11.10 200 0 0 0
STK
33.2
33.2
33.35 33.50 32.80 48,000 0 0 0
STP
9
9
9.10 9.10 9 4,200 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.80 1.80 1.60 1,100 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.8
27.8
27.81 27.81 27.67 1,000 0 0 0
SVD
2.5
2.5
2.48 2.50 2.44 54,400 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
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.8
3.8
4.10 4.10 3.80 200 0 0 0
SVT
10.1
10.1
10.19 10.50 10.06 20,300 0 0 0
SWC
26.7
26.7
26.20 26.70 26.20 1,400 0 0 0
SZB
40.2
40.2
39.96 40.34 39.49 3,500 0 0 0
SZC
42.2
42.2
42.40 42.79 42.06 1,753,500 0 0 0
SZE
12
12
11.60 12.20 11.60 10,200 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
41
41
42 42 41 4,600 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
15.6
15.6
14.20 15.60 14.20 378,309 0 0 0
TAL
20.5
20.5
20.73 20.73 20.45 95,100 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 36.96 16,100 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 500 0 0 0
TBH
11
11
11 11 11 100 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
9.4
9.4
9.43 9.52 9.33 91,800 0 0 0
TCB
21.8
21.8
21.87 22.06 21.36 10,791,500 0 0 0
TCD
6.7
6.7
6.70 6.86 6.65 2,056,400 0 0 0
TCH
14.9
14.9
15.15 15.20 14.75 16,593,900 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
36.0
36.0
36.14 36.14 35.72 18,100 0 0 0
TCM
41.8
41.8
41.95 42.05 41.32 1,309,700 0 0 0
TCO
10.9
10.9
10.95 11 10.60 49,100 0 0 0
TCR
3.8
3.8
3.59 3.78 3.69 2,200 0 0 0
TCT
26.2
26.2
26.80 26.80 26.20 5,500 0 0 0
TCW
27.6
27.6
27.55 27.82 27.45 5,000 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 2 0 0 0
TDC
9.2
9.2
9.22 9.33 9.20 368,500 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.8
3.8
3.90 3.90 3.82 70,400 0 0 0
TDH
4.1
4.1
4.11 4.16 4.06 195,100 0 0 0
TDM
44
44
43.80 44 43.50 57,400 0 0 0
TDN
10.9
10.9
10.89 10.97 10.80 79,900 0 0 0
TDP
30.8
30.8
30.82 30.82 30.27 80,100 0 0 0
TDS
9.9
9.9
10.19 10.19 9.89 6,903 0 0 0
TDT
7.1
7.1
7.10 7.10 7 57,700 0 0 0
TDW
43.9
43.9
43.85 43.85 43.85 0 0 0 0
TED
37.3
37.3
37.26 37.26 37.26 200 0 0 0
TEG
8.8
8.8
8.80 8.88 8.51 55,000 0 0 0
TEL
10.7
10.7
11.80 11.80 10.70 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.9
9.9
9.50 9.90 9.40 410 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4.8
4.8
5.40 5.40 4.80 1,600 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
35
35
35.10 35.10 34.80 13,379 0 0 0
THG
35.8
35.8
35.83 35.96 35.48 70,900 0 0 0
THM
10.9
10.9
10.91 10.91 10.91 300 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 2,800 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.04 12.04 11.94 36,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.5
9.5
9.30 9.49 9.49 100 0 0 0
TID
23.6
23.6
23.57 23.67 23.37 17,300 0 0 0
TIE
5.8
5.8
5.90 5.90 5.80 200 0 0 0
TIG
13.7
13.7
13.60 14.10 13.50 2,661,635 0 0 0
TIN
10.9
10.9
10.71 10.91 10.71 2,416 0 0 0
TIP
26.5
26.5
25.88 26.82 25.98 1,253,100 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 41,300 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.4
14.4
14.49 14.49 14.40 2,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.5
7.5
6.90 7.50 6.90 383,815 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
TL4
6.3
6.3
6.30 6.30 5.60 1,800 0 0 0
TLD
5.3
5.3
5.27 5.28 5.24 137,400 0 0 0
TLG
49.0
49.0
48.91 49.11 48.32 91,700 0 0 0
TLH
8.8
8.8
8.79 8.94 8.60 1,935,700 0 0 0
TLI
7.7
7.7
6 7.70 6 11,100 0 0 0
TLP
6.9
6.9
6.90 6.90 6.70 8,600 0 0 0
TLT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TMB
59.5
59.5
60.03 60.03 59.26 22,806 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
51.6
51.6
44.91 51.58 47.86 2,400 0 0 0
TMP
72.8
72.8
72.80 72.80 72.80 0 0 0 0
TMS
53.5
53.5
54.25 54.45 53.46 17,100 0 0 0
TMT
13
13
13 13.10 13 6,700 0 0 0
TMW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TMX
7.9
7.9
8.05 8.05 7.85 300 0 0 0
TN1
11.9
11.9
11.98 11.98 11.89 400 0 0 0
TNA
5.9
5.9
5.84 5.99 5.80 69,700 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.1
20.1
20.07 20.43 19.98 2,030,900 0 0 0
TNH
21.3
21.3
21.26 22.06 21.17 1,111,700 0 0 0
TNI
2.8
2.8
2.79 2.82 2.78 186,900 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNS
3.1
3.1
2.90 3.10 2.80 41,900 0 0 0
TNT
6.0
6.0
5.99 6.20 5.92 447,400 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOP
1.4
1.4
1.40 1.50 1.40 36,800 0 0 0
TOS
42.7
42.7
41.29 43.42 41.19 21,400 0 0 0
TOT
16.7
16.7
17.20 17.20 15.73 4,600 0 0 0
TOW
17.2
17.2
17.32 17.32 17.22 400 0 0 0
TPB
18.2
18.2
18.24 18.73 18.15 17,965,600 0 0 0
TPC
5.8
5.8
5.52 5.76 5.76 2,000 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 100 0 0 0
TPP
10
10
10 10 10 300 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
11.9
11.9
11.97 11.97 11.88 2,100 0 0 0
TRA
79.9
79.9
79.99 79.99 79.60 600 0 0 0
TRC
38.8
38.8
38.80 38.80 37.75 700 0 0 0
TRS
25.2
25.2
25.19 25.19 25.11 1,105 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5.1
5.1
4.60 5.10 4.50 141,000 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
56.8
56.8
56.69 58.38 56.20 4,400 0 0 0
TSC
3.6
3.6
3.64 3.66 3.59 794,100 0 0 0
TSD
4
4
4 4 4 2,900 0 0 0
TSG
13.0
13.0
13.81 13.81 12.97 2,500 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TTA
8.2
8.2
8.22 8.30 8.20 368,900 0 0 0
TTC
11.8
11.8
11.80 11.80 11.80 300 0 0 0
TTD
75.7
75.7
75.66 75.66 75.66 100 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.6
4.6
4.56 4.59 4.49 2,309,200 0 0 0
TTG
8.8
8.8
9 9 8.80 10,000 0 0 0
TTH
4.7
4.7
4.80 4.90 4.70 703,200 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
8.6
8.6
8.54 8.63 8.54 44,800 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34
34
35.90 35.90 34 2,800 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 500 0 0 0
TV1
21.7
21.7
21.63 21.83 21.63 4,138 0 0 0
TV2
44
44
44.50 44.95 43.75 905,300 0 0 0
TV3
12.6
12.6
13.20 13.20 12.60 4,200 0 0 0
TV4
13.8
13.8
13.90 13.90 13.80 1,900 0 0 0
TV6
5.9
5.9
6.40 6.90 5.70 85,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.3
8.3
8.11 8.49 8.12 1,007,500 0 0 0
TVC
9
9
8.70 9.10 8.70 1,138,700 0 0 0
TVD
13.2
13.2
13.20 13.20 13.01 100,400 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 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 6.30 6.20 132,600 0 0 0
TVS
22.5
22.5
22.55 22.64 22.36 46,600 0 0 0
TVT
16.2
16.2
16.01 16.34 16.15 8,300 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4
4
4 4.10 4 18,500 0 0 0
TYA
9.8
9.8
9.91 9.91 9.76 3,800 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.80 3,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
38
38
38.70 38.70 38 3,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.3
7.3
7.40 7.50 7.30 7,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 500 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
18.2
18.2
18.22 18.22 18.22 100 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 12,122 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
7.2
7.2
7 7.40 7 36,500 0 0 0
VAB
8.1
8.1
8.20 8.30 8.10 570,521 0 0 0
VAF
14.7
14.7
14.81 14.81 14.72 1,100 0 0 0
VAV
38.6
38.6
35.54 38.55 35.54 200 0 0 0
VBB
10.1
10.1
10.20 10.20 10 16,683 0 0 0
VBC
18.5
18.5
18.28 18.46 18.28 5,500 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VC2
11.6
11.6
11.40 11.90 11.30 638,080 0 0 0
VC3
26.5
26.5
26.43 26.70 26.16 639,800 0 0 0
VC6
14.2
14.2
14.21 14.21 14.21 0 0 0 0
VC7
13.5
13.5
12.30 13.50 12.20 3,818,800 0 0 0
VC9
4.7
4.7
4.60 4.70 4.70 20,400 0 0 0
VCA
9.4
9.4
9.38 9.38 9.36 200 0 0 0
VCB
96.4
96.4
95.20 96.80 95.20 1,844,100 0 0 0
VCC
11.0
11.0
10.74 11.03 10.74 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
190 190 190 0 0 0 0
VCG
22.9
22.9
22.81 23.48 22.81 13,112,400 0 0 0
VCI
40.9
40.9
41.17 41.93 40.71 9,072,300 0 0 0
VCM
12.8
12.8
12.40 13 12.80 800 0 0 0
VCP
20.2
20.2
20.20 20.20 20.10 5,500 0 0 0
VCR
23.5
23.5
23.80 23.80 23.50 4,000 0 0 0
VCS
67.6
67.6
68.82 69.31 67.26 225,249 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VCW
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCX
4
4
4 4 4 900 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 4 0 0 0
VDN
14.3
14.3
14.28 14.28 14.28 100 0 0 0
VDP
32.6
32.6
34.92 34.92 32.50 2,200 0 0 0
VDS
20
20
20 20.54 19.64 2,518,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.40 500 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 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 4.40 4,100 0 0 0
VE9
2.1
2.1
2.20 2.20 2.10 26,100 0 0 0
VEA
36.3
36.3
36.40 36.80 36.20 268,100 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VEF
185
185
183.50 189 182 16,300 0 0 0
VES
2
2
2 2 2 500 0 0 0
VET
30.4
30.4
30.40 30.40 30 1,400 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 0 0 0 0
VFG
58.0
58.0
58.75 58.75 57.98 15,000 0 0 0
VFR
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VGC
58.4
58.4
59 60.70 58.40 2,024,100 0 0 0
VGG
34.3
34.3
34.28 34.47 33.81 5,600 0 0 0
VGI
36.9
36.9
37 37.80 36.50 973,859 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 1,000 0 0 0
VGP
25.7
25.7
27.90 27.90 25.74 1,700 0 0 0
VGR
50.8
50.8
48.40 50.85 48.40 24,200 0 0 0
VGS
25.9
25.9
25.24 26.19 25.05 1,530,400 0 0 0
VGT
12.4
12.4
12.27 12.46 12.07 430,076 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
VHC
77.3
77.3
76.30 78.40 75.60 996,900 0 0 0
VHD
12.2
12.2
12.40 12.40 12.40 9 0 0 0
VHE
3
3
3 3.10 2.90 47,900 0 0 0
VHF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VHG
2.6
2.6
2.70 2.80 2.60 648,700 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 320 0 0 0
VHL
12.3
12.3
13.40 13.40 12.30 1,800 0 0 0
VHM
42.8
42.8
42.90 43.50 42.60 9,996,800 0 0 0
VIB
20.1
20.1
20.17 20.46 19.76 9,227,100 0 0 0
VIC
46.6
46.6
46.50 46.70 46.05 5,198,400 0 0 0
VID
5.4
5.4
5.49 5.49 5.41 21,500 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 200 0 0 0
VIF
15.9
15.9
16.10 16.10 15.91 210 0 0 0
VIG
8.8
8.8
8.90 9 8.70 681,300 0 0 0
VIH
9.2
9.2
9.18 9.18 9.18 100 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VIP
10.6
10.6
10.60 10.60 10.46 174,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.5
17.5
17.10 17.50 17.10 35,500 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
16.9
16.9
16.90 17.36 16.69 39,365,100 0 0 0
VJC
102.2
102.2
102.60 103 101.50 599,400 0 0 0
VLA
18.8
18.8
18.40 18.80 18 900 0 0 0
VLB
33.7
33.7
33.70 34.09 33.61 23,800 0 0 0
VLC
16.7
16.7
16.70 16.80 16.60 129,100 0 0 0
VLF
1.1
1.1
1.10 1.20 1.10 26,000 0 0 0
VLG
5.5
5.5
5.70 5.70 5.50 14,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.55 7.55 7.27 15,400 0 0 0
VMD
17.1
17.1
17.05 17.10 17 3,100 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 400 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.3
29.3
29.34 29.34 29.34 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.2
12.2
12.24 12.24 12 700 0 0 0
VNB
13.6
13.6
13.80 14.10 13.60 158,600 0 0 0
VNC
42.9
42.9
43.22 43.22 39.47 9,200 0 0 0
VND
20.6
20.6
20.60 20.94 20.43 37,123,800 0 0 0
VNE
6.2
6.2
6.18 6.27 6.20 226,200 0 0 0
VNF
8.3
8.3
8.08 8.27 8.08 11,610 0 0 0
VNG
9.1
9.1
9.10 9.10 8.83 8,000 0 0 0
VNH
3.2
3.2
3.30 3.40 3 456,500 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
13.98 13.98 13.00 14,800 0 0 0
VNM
67.8
67.8
68.40 68.70 67.80 6,066,700 0 0 0
VNP
12.2
12.2
12.20 12.20 11.90 4,100 0 0 0
VNR
23.2
23.2
23.17 23.17 22.97 15,400 0 0 0
VNS
11.5
11.5
11.51 11.51 11.47 8,900 0 0 0
VNT
52
52
52 52 52 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
541
541
525 601.90 525 9,377 0 0 0
VOC
18.8
18.8
18.89 18.99 18.71 32,600 0 0 0
VOS
11.9
11.9
12 12 11.80 1,505,300 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
17.9
17.9
17.80 18.04 17.71 14,969,100 0 0 0
VPC
2.5
2.5
2.20 2.50 2.50 100 0 0 0
VPD
24.2
24.2
24.02 24.16 23.92 17,200 0 0 0
VPG
15.9
15.9
15.76 16.29 15.90 1,666,700 0 0 0
VPH
7.6
7.6
7.57 7.75 7.57 319,600 0 0 0
VPI
49.6
49.6
49.50 49.92 49.42 1,315,000 0 0 0
VPR
16.5
16.5
15.54 16.48 15.54 1,500 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 700 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 40 0 0 0
VRC
10.1
10.1
10.10 10.60 10 103,200 0 0 0
VRE
26.7
26.7
27.15 27.20 26.45 10,058,500 0 0 0
VRG
31.8
31.8
31.33 31.90 31.15 28,500 0 0 0
VSA
20.7
20.7
20.69 20.69 20.60 1,200 0 0 0
VSC
20.6
20.6
20.84 20.93 20.56 4,853,000 0 0 0
VSE
6.2
6.2
6.30 6.30 6.20 18,400 0 0 0
VSF
35.6
35.6
34 36 33.50 900 0 0 0
VSG
1.7
1.7
1.80 1.80 1.70 700 0 0 0
VSH
49.5
49.5
49 49.50 48 46,800 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 100 0 0 0
VSM
17.4
17.4
17.36 17.36 17.36 0 0 0 0
VSN
18.9
18.9
19.03 19.03 18.93 1,800 0 0 0
VST
2.8
2.8
2.80 2.90 2.70 22,700 0 0 0
VTA
3.5
3.5
3.60 3.60 3.30 8,900 0 0 0
VTB
10.6
10.6
10.45 10.55 10.20 5,700 0 0 0
VTC
9.3
9.3
9.69 9.69 9.32 3,410 0 0 0
VTD
7.9
7.9
7.90 8 7.90 12,527 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
9.5
9.5
10.20 10.20 9.50 400 0 0 0
VTH
8.2
8.2
7.90 8.20 8.20 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.60 3.60 3.50 700 0 0 0
VTK
51.2
51.2
51.95 52.15 50.77 25,124 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.34 10.53 10.24 323,400 0 0 0
VTP
88.3
88.3
90.50 90.50 88 1,159,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
23.80 23.80 23.50 56,235 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.2
6.2
6.40 6.40 6.10 91,500 0 0 0
VTX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTZ
7.3
7.3
7.32 7.41 7.32 249,800 0 0 0
VUA
19.4
19.4
19.10 19.80 19.10 5,500 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
10.5
10.5
10.45 10.45 10.45 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
194.5
194.5
200.16 200.16 186.57 2,300 0 0 0
WSB
48.0
48.0
47.56 48.03 47.93 200 0 0 0
WSS
6.4
6.4
6.50 6.50 6.40 45,000 0 0 0
WTC
13
13
13 13 13 200 0 0 0
X20
10.3
10.3
11.40 11.40 10.30 2,500 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
22.2
22.2
22.20 22.20 22.20 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.4
7.4
7.40 7.40 7.30 19,140 0 0 0
XMD
6.6
6.6
6.60 6.60 6.40 3,200 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
4.7
4.7
5.60 5.80 4.60 12,212 0 0 0
YBM
8.9
8.9
8.78 8.97 8.78 32,200 0 0 0
YEG
10.5
10.5
10.55 10.65 10.45 1,016,600 0 0 0
^BB
269.8
269.8
271.72 273.84 267.54 1,549,913 0 0 0
^BDS
960.1
960.1
958.92 970.65 949.93 9,260,765 0 0 0
^BH
1,145.7
1,145.7
1,149.04 1,156.62 1,137.12 259,190 0 0 0
^BL
2,542.0
2,542.0
2,531.27 2,573.55 2,503.01 7,972,687 0 0 0
^CAOSU
292.1
292.1
293.47 295.87 286.24 1,160,809 0 0 0
^CBTS
2,072.3
2,072.3
2,058.85 2,098.26 2,038.01 1,309,439 0 0 0
^CK
1,602.4
1,602.4
1,590.43 1,630.31 1,582.42 18,917,673 0 0 0
^CNTT
4,783.8
4,783.8
4,825.15 4,838.42 4,752.39 2,075,162 0 0 0
^CSSK
2,054.3
2,054.3
2,062.41 2,083.36 2,040.29 160,697 0 0 0
^DAUKHI
671.2
671.2
674.45 678.35 667.62 3,089,411 0 0 0
^DNP
740.8
740.8
746.76 756.20 739.75 3,166,062 0 0 0
^DUOCPHAM
4,002.4
4,002.4
3,998.53 4,038.76 3,953.32 1,211,145 0 0 0
^DVLTAUGT
113.1
113.1
112.65 113.54 111.52 23,975 0 0 0
^DVTVHT
905.9
905.9
913.36 923.48 892.38 660,320 0 0 0
^GELEX
1,235.8
1,235.8
1,219.86 1,260.20 1,212.83 23,006,680 0 0 0
^GIAODUC
1,002.7
1,002.7
1,011.54 1,022.74 994.22 130,133 0 0 0
^HASTC
241.2
241.2
241.14 243.54 240.57 115,109,900 0 0 0
^HK
760.7
760.7
766.81 773.14 755.44 388,820 0 0 0
^KK
756.2
756.2
760.23 767.25 749.61 6,134,635 0 0 0
^LARGECAP
2,147.7
2,147.7
2,141.03 2,181.98 2,125.15 7,864,731 0 0 0
^LOUIS
448
448
445.20 451.71 441.40 355,121 0 0 0
^MIDCAP
858.2
858.2
852.11 867.78 845.51 10,526,706 0 0 0
^NANGLUONG
1,074.8
1,074.8
1,071.25 1,083.53 1,064.87 2,364,971 0 0 0
^NH
1,761.0
1,761.0
1,744.07 1,793.90 1,737.20 11,617,021 0 0 0
^NHUA
1,122.3
1,122.3
1,126.07 1,136.72 1,119.12 544,836 0 0 0
^NLN
92.0
92.0
93.07 93.92 91.41 6,300,433 0 0 0
^PHANBON
3,347.0
3,347.0
3,322.79 3,372.66 3,283.79 2,557,647 0 0 0
^SMALLCAP
880.2
880.2
880.71 891.74 868.94 2,668,452 0 0 0
^SPCS
777.7
777.7
781.61 795.38 760.34 989,359 0 0 0
^SXHGD
717.1
717.1
717.94 723.99 708.35 927,810 0 0 0
^SXNHC
2,120.1
2,120.1
2,117.98 2,144.04 2,089.16 4,013,502 0 0 0
^SXPT
1,495.7
1,495.7
1,493.75 1,504.60 1,470.27 1,182,870 0 0 0
^SXTBMM
196.4
196.4
197.48 199.91 194.60 475,530 0 0 0
^TBD
1,251.9
1,251.9
1,207.17 1,259.97 1,202.47 39,523,182 0 0 0
^TCK
178.4
178.4
178.87 182.39 175.74 792,159 0 0 0
^THEP
2,855.8
2,855.8
2,825.87 2,871.42 2,818.76 35,179,770 0 0 0
^TI
919.5
919.5
921.45 929.44 914.05 1,783,248 0 0 0
^TPDU
1,990.7
1,990.7
1,992.80 2,022.16 1,983.64 4,506,751 0 0 0
^UPCOM
91.0
91.0
90.82 91.30 90.71 61,596,383 0 0 0
^VLXD
3,561.4
3,561.4
3,529.39 3,585.84 3,517.65 32,636,239 0 0 0
^VN30
1,284.1
1,284.1
1,287.63 1,295.79 1,276.81 345,954,600 0 0 0
^VNINDEX
1,281.8
1,281.8
1,281.56 1,291.27 1,276.38 1,180,760,297 0 0 0
^VTKB
648.0
648.0
648.28 653.39 642.25 898,415 0 0 0
^XD
1,020.9
1,020.9
1,012.44 1,036.58 1,002.22 4,620,775 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |