DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/10/2023

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 27/10 ]    [ 26/10 ]    [ 25/10 ]    [ 24/10 ]    [ 23/10 ]    [ 20/10 ]    [ 19/10 ]    [ 18/10 ]    [ 17/10 ]    [ 16/10 ]    [ 13/10 ]    [ 12/10 ]    [ 11/10 ]    [ 10/10 ]    [ 09/10 ]    [ 06/10 ]    [ 05/10 ]    [ 04/10 ]    [ 03/10 ]    [ 02/10 ]    (2023) 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 06/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.3
26.3
26.27 26.27 26.27 100 0 0 0
AAA
9.1
9.1
9.14 9.19 8.98 1,714,000 0 0 0
AAM
10.2
10.2
10.60 10.60 10.15 12,000 0 0 0
AAS
8.3
8.3
8.26 8.26 7.91 2,341,716 0 0 0
AAT
5.2
5.2
5.16 5.20 5.11 138,000 0 0 0
AAV
4.3
4.3
4.40 4.50 4.20 414,514 0 0 0
ABB
8.3
8.3
8.10 8.30 8 1,205,894 0 0 0
ABC
13.4
13.4
13.42 13.42 12.84 21,500 0 0 0
ABI
25.6
25.6
26.16 26.16 25.43 7,200 0 0 0
ABR
11.7
11.7
11.73 11.73 11.73 300 0 0 0
ABS
6.4
6.4
6.39 6.42 6.30 364,000 0 0 0
ABT
31.5
31.5
31.50 31.50 30.22 300 0 0 0
ABW
10.7
10.7
10.30 10.70 10.30 466,714 0 0 0
ACB
18.3
18.3
18.14 18.40 18.10 2,440,800 0 0 0
ACC
12.3
12.3
11.55 12.35 11.40 91,700 0 0 0
ACE
31.6
31.6
30.70 35.92 30.70 12,800 0 0 0
ACL
14.0
14.0
13.50 13.95 12.90 61,900 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 499,456 0 0 0
ACS
6.3
6.3
6.30 6.30 6.30 500 0 0 0
ACV
74.3
74.3
74.60 74.90 74.20 21,600 0 0 0
ADC
16.2
16.2
15.87 16.24 16.24 100 0 0 0
ADG
27
27
25.80 27 27 100 0 0 0
ADS
12.6
12.6
12.46 12.64 12.09 366,000 0 0 0
AFX
10.1
10.1
10 10.10 9.90 85,100 0 0 0
AG1
7.0
7.0
7.02 7.02 7.02 100 0 0 0
AGF
3.3
3.3
3 3.40 3 43,900 0 0 0
AGG
24.4
24.4
24.16 24.40 24 181,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
22.14 22.14 22.14 1,200 0 0 0
AGR
16.1
16.1
15.80 16.50 15.35 1,675,100 0 0 0
ALT
12.9
12.9
12.80 13.60 12.90 1,000 0 0 0
ALV
4.3
4.3
4.30 4.30 4.20 1,603 0 0 0
AMC
16.7
16.7
15.93 16.68 16.68 1,100 0 0 0
AME
8.6
8.6
8.40 8.60 8.40 1,000 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 100 0 0 0
AMS
10.1
10.1
10.01 10.40 9.91 184,900 0 0 0
AMV
4
4
3.90 4 3.80 574,200 0 0 0
ANT
7.8
7.8
7.83 7.83 7.75 2,752 0 0 0
ANV
36.9
36.9
36.22 36.90 35.02 3,060,000 0 0 0
APF
45.3
45.3
45.22 45.37 45.22 7,600 0 0 0
APG
9.1
9.1
8.85 9.15 8.51 1,115,800 0 0 0
APH
7.8
7.8
7.74 7.82 7.60 708,300 0 0 0
API
5.6
5.6
5.60 5.70 5.50 203,948 0 0 0
APP
5
5
4.80 5 4.70 14,101 0 0 0
APS
6.5
6.5
6.50 6.70 6.40 690,800 0 0 0
APT
3.8
3.8
3.50 3.80 3.80 1,100 0 0 0
ARM
25.3
25.3
25.38 25.38 25.28 100 0 0 0
ASG
20.7
20.7
20.68 20.68 20.68 100 0 0 0
ASM
9.2
9.2
9.08 9.23 9 1,880,500 0 0 0
ASP
5.8
5.8
5.80 5.80 5.55 32,400 0 0 0
AST
55.4
55.4
55.39 55.39 54.90 1,300 0 0 0
ATA
1.3
1.3
1.20 1.40 1.20 50,500 0 0 0
ATB
0.6
0.6
0.60 0.70 0.60 30,213 0 0 0
ATG
2.7
2.7
2.80 2.80 2.60 53,600 0 0 0
ATS
10.7
10.7
10.70 10.70 10.70 400 0 0 0
AVC
49.8
49.8
48.12 49.84 48.30 1,200 0 0 0
BAB
12.7
12.7
12.56 12.65 12.37 7,600 0 0 0
BAF
16.6
16.6
16.59 16.59 16.24 1,870,800 0 0 0
BAL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BAX
47.2
47.2
46.87 47.15 47.15 100 0 0 0
BBC
54.2
54.2
54.25 54.25 54.25 0 0 0 0
BBS
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BBT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BCA
6.3
6.3
6.30 6.30 6.10 45,204 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.8
10.8
10.90 11 10.70 198,400 0 0 0
BCE
6.0
6.0
5.85 5.99 5.79 43,000 0 0 0
BCF
27.5
27.5
27.46 27.46 27.46 0 0 0 0
BCG
8.2
8.2
8.09 8.32 7.93 6,933,800 0 0 0
BCM
68.6
68.6
67.97 68.56 66.69 161,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BDG
24.8
24.8
25.05 25.05 24.77 1,500 0 0 0
BDT
15.6
15.6
15.35 15.64 15.26 19,900 0 0 0
BDW
17.5
17.5
17.53 17.53 17.53 100 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
17.9
17.9
17.95 18.22 17.57 128,600 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.3
14.3
14.32 14.32 14.32 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
14.6
14.6
14.60 14.60 14.60 100 0 0 0
BHN
37.9
37.9
37.85 37.94 37.85 6,000 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
25.5
25.5
25.28 25.56 24.66 206,200 0 0 0
BID
37.4
37.4
36.92 37.71 36.56 555,200 0 0 0
BIG
8.3
8.3
8.10 8.30 7.80 288,900 0 0 0
BKC
7.5
7.5
7.20 7.50 7.50 800 0 0 0
BKG
4.2
4.2
4.11 4.19 4.11 66,100 0 0 0
BLI
12.5
12.5
13.30 14.10 12.50 2,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
30.2
30.2
26.78 30.18 26.78 205 0 0 0
BMC
13.6
13.6
13.54 13.77 13.49 20,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.8
10.8
10.60 11 10.30 3,400 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.2
23.2
23.05 23.19 22.74 27,000 0 0 0
BMJ
10.9
10.9
9.10 10.90 9.10 2,108 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
78.4
78.4
76.60 78.46 76.25 134,400 0 0 0
BMS
10
10
9.91 10.18 9.64 262,100 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.8
10.8
10.70 10.80 10.50 91,350 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.9
3.9
3.80 4 3.70 543,700 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.7
10.7
10.87 10.87 10.60 300 0 0 0
BRR
18.3
18.3
16.37 19.07 16.37 1,100 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
17.0
17.0
16.95 17.04 16.95 500 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 1 0 0 0
BSG
13.4
13.4
13.50 13.60 12.80 5,300 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
35.5
35.5
34.55 36.14 33.91 1,232,800 0 0 0
BSR
19.9
19.9
19.90 20 19.30 9,789,200 0 0 0
BST
17.9
17.9
17.85 18.13 16.08 2,500 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BT6
5.2
5.2
4.90 5.20 4.30 10,400 0 0 0
BTB
6.4
6.4
6.40 6.40 6.40 500 0 0 0
BTD
19.8
19.8
19.80 19.80 19.80 5 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BTN
3.6
3.6
3.40 3.60 3.30 500 0 0 0
BTP
12.0
12.0
11.54 11.97 11.38 5,400 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 11,700 0 0 0
BTT
30.1
30.1
30.07 30.07 30.07 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BTW
39.6
39.6
36.73 39.58 33.14 200 0 0 0
BVB
9.5
9.5
9.36 9.55 9.36 298,517 0 0 0
BVG
2.6
2.6
2.60 2.60 2.50 24,600 0 0 0
BVH
40.9
40.9
40.91 41.15 40.52 245,100 0 0 0
BVL
13.0
13.0
13.01 13.01 13.01 102 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVS
26
26
25.60 26.10 25.10 368,500 0 0 0
BWA
8.5
8.5
8.54 8.54 8.54 0 0 0 0
BWE
40.7
40.7
40.57 41.23 40.53 61,700 0 0 0
BWS
23.4
23.4
22.95 23.38 22.95 30,200 0 0 0
BXH
14.5
14.5
14.46 14.46 14.46 0 0 0 0
C21
12.6
12.6
11.60 12.60 11.60 600 0 0 0
C32
17.2
17.2
17 17.20 16.95 3,100 0 0 0
C47
6.3
6.3
6.27 6.31 6.09 103,100 0 0 0
C4G
12.6
12.6
12.40 12.60 12.20 1,606,344 0 0 0
C69
7.8
7.8
7.60 7.90 7 220,100 0 0 0
C92
3.5
3.5
3.50 3.60 3.50 4,600 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CAD
0.7
0.7
0.60 0.70 0.50 55,202 0 0 0
CAG
7.5
7.5
7.46 7.56 7.36 14,300 0 0 0
CAN
65.3
65.3
65.31 65.31 65.31 0 0 0 0
CAP
49.8
49.8
49.75 50.01 49.63 15,800 0 0 0
CAR
18.5
18.5
18.61 18.61 17.86 7,200 0 0 0
CAT
14.3
14.3
14.40 14.84 14.31 1,800 0 0 0
CAV
61.6
61.6
61.44 62.08 61.62 1,100 0 0 0
CBI
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CBS
31.3
31.3
31.22 31.31 31.04 2,500 0 0 0
CC1
13.9
13.9
13.80 14.40 13.80 7,100 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
17.5
17.5
17.45 17.45 17.45 16 0 0 0
CCI
18.0
18.0
17.66 18.04 18.04 300 0 0 0
CCL
6.4
6.4
6.40 6.50 6.31 151,700 0 0 0
CCM
35.9
35.9
35.91 35.91 35.91 0 0 0 0
CCP
35.3
35.3
35.30 35.30 35.30 0 0 0 0
CCR
11.0
11.0
10.91 11.01 10.91 1,000 0 0 0
CCT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.8
19.8
19.60 19.80 19.50 565,200 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
26.1
26.1
26.15 26.15 26.15 0 0 0 0
CDO
1.3
1.3
1.30 1.30 1.20 39,300 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 100 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
6.3
6.3
6.30 6.70 6 1,992,600 0 0 0
CEO
17.6
17.6
17.43 18 16.67 8,735,000 0 0 0
CET
7.8
7.8
7.40 8.10 7.40 13,600 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.9
2.9
2.90 3 2.90 6,400 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
21.6
21.6
21.52 21.61 21.47 21,100 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CI5
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CIA
10
10
9.90 10 10 4,800 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.5
6.5
6.50 6.55 6.35 146,200 0 0 0
CII
16.7
16.7
16.84 17.03 16.09 8,070,400 0 0 0
CIP
3
3
3.30 3.30 3 2,500 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
33.9
33.9
33.87 33.87 33.87 0 0 0 0
CKG
23.6
23.6
23.40 24 22.80 63,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.90 31.99 31.31 7,400 0 0 0
CLH
22.0
22.0
21.77 21.95 21.77 2,300 0 0 0
CLL
35.6
35.6
34.96 35.71 34.96 14,400 0 0 0
CLM
55.8
55.8
55.80 55.80 55.80 5,000 0 0 0
CLW
33.2
33.2
33.40 35.49 31.13 2,300 0 0 0
CLX
13.7
13.7
13.47 13.66 13.37 42,900 0 0 0
CMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CMD
15.3
15.3
15.26 15.34 15.26 2,500 0 0 0
CMF
162.4
162.4
162.39 162.39 162.39 0 0 0 0
CMG
37.2
37.2
36.70 37.17 36.39 28,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6 6.70 6 10,300 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 400 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
29.3
29.3
28.60 29.40 27.60 236,500 0 0 0
CMT
10.9
10.9
10.92 10.92 10.64 1,200 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.2
10.2
10.20 10.20 9.92 1,040,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.06 28.53 28.53 100 0 0 0
CNG
30.0
30.0
29.60 30 29.20 124,400 0 0 0
CNT
14.6
14.6
14.62 14.62 13.12 2,400 0 0 0
COM
28.8
28.8
30.62 30.62 28.75 200 0 0 0
CPA
5.9
5.9
6 6 6 3 0 0 0
CPC
13.8
13.8
13.79 13.79 13.79 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.5
2.5
2.40 2.50 2.50 6,200 0 0 0
CQN
28.7
28.7
28.75 28.75 28.75 0 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 500 0 0 0
CRC
5.3
5.3
5.30 5.30 5.25 101,600 0 0 0
CRE
7.8
7.8
7.80 7.88 7.62 852,500 0 0 0
CSC
25
25
24.58 25.33 24.58 26,100 0 0 0
CSI
40.8
40.8
40 40.80 39 25,600 0 0 0
CSM
12.5
12.5
12.45 12.50 12.20 3,900 0 0 0
CST
14.5
14.5
14.62 14.71 14.53 25,900 0 0 0
CSV
16.3
16.3
16.04 16.42 15.73 480,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
20.3
20.3
20.29 20.29 20.29 0 0 0 0
CTC
2.1
2.1
2 2.10 1.90 71,136 0 0 0
CTD
51.5
51.5
49.40 51.50 48.60 959,500 0 0 0
CTF
29.2
29.2
29.20 29.29 29.02 84,000 0 0 0
CTG
25.7
25.7
25.15 25.73 24.92 3,154,500 0 0 0
CTI
15.4
15.4
15.15 15.40 15 399,800 0 0 0
CTP
4.5
4.5
4.50 4.50 4.10 105,100 0 0 0
CTR
76.8
76.8
75.46 77.03 74.78 206,400 0 0 0
CTS
26.2
26.2
25.50 26.25 24.65 1,951,900 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.1
3.1
3.10 3.10 3 86,700 0 0 0
CVT
36.1
36.1
36.45 36.45 34.50 1,200 0 0 0
CX8
5.5
5.5
5.54 5.54 5.45 100 0 0 0
CYC
2.7
2.7
2.40 2.40 2.40 5 0 0 0
D11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
D2D
26.8
26.8
26.80 27 26.60 14,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.96 18.96 18.14 500 0 0 0
DAE
15.0
15.0
13.72 15.01 15.01 100 0 0 0
DAG
3.8
3.8
3.71 3.77 3.55 306,900 0 0 0
DAH
4.7
4.7
4.66 4.70 4.58 271,000 0 0 0
DAN
25
25
25 25 25 0 0 0 0
DAT
9.8
9.8
9.68 9.82 9.41 2,400 0 0 0
DBC
19.2
19.2
18.84 19.23 18.67 3,168,600 0 0 0
DBD
46.1
46.1
45.92 46.08 44.80 37,000 0 0 0
DBM
29.8
29.8
29.82 29.82 29.82 1 0 0 0
DBT
10.8
10.8
10.79 10.96 10.61 2,400 0 0 0
DC1
6.9
6.9
6.70 6.90 6.90 100 0 0 0
DC2
5.1
5.1
5.10 5.10 5.10 2,400 0 0 0
DC4
9.5
9.5
9.32 9.68 9.18 106,000 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
19.6
19.6
19.61 19.61 19.61 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.70 22.80 22.15 198,700 0 0 0
DCM
33.4
33.4
33.03 33.55 32.74 4,570,800 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.60 1,160 0 0 0
DDG
6.8
6.8
6.70 6.80 6.60 632,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.40 1.40 1.30 500 0 0 0
DDN
8.7
8.7
8.60 9.10 8.60 5,501 0 0 0
DDV
11.0
11.0
10.68 10.97 10.58 682,600 0 0 0
DFC
17.5
17.5
17.54 17.54 17.54 500 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 200,000 0 0 0
DGC
92.0
92.0
90.03 92.74 89.15 2,451,600 0 0 0
DGT
6.5
6.5
6.50 6.50 6 377,600 0 0 0
DGW
43.5
43.5
41.27 43.52 40.67 1,797,600 0 0 0
DHA
46.6
46.6
46.82 46.82 46.10 51,300 0 0 0
DHB
7.6
7.6
7.80 7.80 7.60 600 0 0 0
DHC
42.1
42.1
42.42 42.42 41.46 126,000 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 0 0 0 0
DHG
110.1
110.1
109.34 110.09 108.22 9,100 0 0 0
DHM
7.9
7.9
7.99 8.01 7.92 173,000 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
DHT
19.3
19.3
19.30 19.89 19.00 50,800 0 0 0
DIC
1.6
1.6
1.60 1.70 1.60 862,900 0 0 0
DID
4.8
4.8
4.80 4.80 4.60 1,800 0 0 0
DIG
22.3
22.3
21.80 22.30 20.80 21,901,000 0 0 0
DIH
25.4
25.4
24.35 26.26 24.52 13,600 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 170,300 0 0 0
DLD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DLG
2.5
2.5
2.49 2.50 2.45 1,003,800 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
17.9
17.9
17.92 17.92 17.92 0 0 0 0
DMC
62.7
62.7
63.64 63.64 62.68 1,000 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DMS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
DNA
18.5
18.5
18.51 18.51 18.51 0 0 0 0
DNC
29.3
29.3
29.31 29.31 29.31 0 0 0 0
DND
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DNE
8.4
8.4
8.36 9.12 8.36 1,200 0 0 0
DNH
43.5
43.5
42.50 43.47 42.50 600 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
22 22 21.50 2,700 0 0 0
DNT
23.7
23.7
23.67 23.67 23.67 0 0 0 0
DNW
25.0
25.0
24.95 24.95 24.95 0 0 0 0
DOC
8.1
8.1
8.14 8.14 7.66 2,100 0 0 0
DOP
9.8
9.8
9.82 9.82 9.82 100 0 0 0
DP1
26.9
26.9
26.26 26.94 22.80 1,500 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
56.1
56.1
56.37 56.37 55.12 7,300 0 0 0
DPG
36.4
36.4
35.19 36.37 34.01 618,600 0 0 0
DPH
36.1
36.1
36.12 36.12 36.12 100 0 0 0
DPM
36.1
36.1
36.58 36.96 35.44 4,005,000 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
32
32
32.20 32.30 31.80 65,500 0 0 0
DQC
17.9
17.9
17.55 17.85 17.60 13,700 0 0 0
DRC
22.1
22.1
21.84 22.08 21.55 153,700 0 0 0
DRG
7
7
6.50 7 6.50 3,800 0 0 0
DRH
4.9
4.9
4.90 4.99 4.75 1,212,400 0 0 0
DRI
6.5
6.5
6.54 6.64 6.45 153,100 0 0 0
DRL
59.5
59.5
59.52 59.52 59.06 5,100 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSC
18.1
18.1
18.70 18.70 18 131,900 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 100 0 0 0
DSN
49.6
49.6
49.73 49.73 49.26 20,900 0 0 0
DST
4.5
4.5
4.50 4.50 4.30 83,200 0 0 0
DTA
7.4
7.4
7.35 7.35 6.84 13,900 0 0 0
DTB
17.2
17.2
17.23 17.23 17.23 100 0 0 0
DTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DTD
21.2
21.2
21.55 21.63 20.57 739,900 0 0 0
DTE
5.5
5.5
5.50 5.50 5.40 2,200 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.8
3.8
3.80 4 3.80 19,000 0 0 0
DTK
10.5
10.5
10.46 10.46 10.46 5,000 0 0 0
DTL
19.6
19.6
19.90 19.90 19.50 400 0 0 0
DTP
102.6
102.6
102.59 102.59 102.59 0 0 0 0
DTT
16.8
16.8
16.78 16.78 16.78 0 0 0 0
DTV
32.3
32.3
32.34 32.34 32.34 0 0 0 0
DUS
13
13
13 13 13 2,500 0 0 0
DVC
12.6
12.6
9.46 12.61 12.61 100 0 0 0
DVG
3.1
3.1
3.10 3.10 2.90 135,700 0 0 0
DVM
11.8
11.8
11.83 12 11.67 571,471 0 0 0
DVN
18.1
18.1
18.21 18.21 17.91 20,800 0 0 0
DVP
58.3
58.3
58.13 58.58 58.13 12,400 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
DWS
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DXG
15.8
15.8
15.72 16.10 15.10 17,452,000 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
13.9
13.9
14.28 14.28 13.12 398,100 0 0 0
DXS
6.5
6.5
6.39 6.59 6.39 1,371,700 0 0 0
DXV
3.6
3.6
3.83 3.84 3.60 1,600 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 100 0 0 0
E29
5.1
5.1
5 5.10 5.10 1,000 0 0 0
EBS
12.4
12.4
12.43 12.43 12.43 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.70 1.80 1.40 2,300 0 0 0
EIB
17.1
17.1
16.65 17.10 16.50 5,750,300 0 0 0
EIC
21.4
21.4
20.67 21.44 21.44 500 0 0 0
EID
19.7
19.7
19.72 19.72 19.43 200 0 0 0
EIN
4.4
4.4
4.60 4.60 4.30 60,900 0 0 0
ELC
16.4
16.4
16.25 16.36 15.79 99,400 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 44 0 0 0
EPC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
EPH
11.5
11.5
11.52 11.52 11.52 0 0 0 0
EVE
15.1
15.1
15.19 16.01 14.90 321,000 0 0 0
EVF
11.6
11.6
11.45 11.70 11.35 345,900 0 0 0
EVG
5.2
5.2
5.10 5.19 4.96 1,239,800 0 0 0
EVS
8.7
8.7
8.60 8.90 8.30 450,300 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
5.4
5.4
5.58 5.80 5.40 98,600 0 0 0
FCN
15.1
15.1
14.79 15.19 14.65 1,906,800 0 0 0
FCS
8.3
8.3
7.80 8.30 7.80 200 0 0 0
FDC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
21.7
21.7
21.75 21.75 21.75 0 0 0 0
FIC
12.3
12.3
13.73 13.73 11.33 2,000 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 104,800 0 0 0
FIR
24.5
24.5
24.20 24.50 23.80 527,200 0 0 0
FIT
4.9
4.9
4.86 4.94 4.82 631,900 0 0 0
FMC
48.3
48.3
48.11 48.59 47.63 39,100 0 0 0
FOC
76.2
76.2
76.21 76.21 76.21 500 0 0 0
FOX
44.2
44.2
44.18 44.50 43.85 19,760 0 0 0
FPT
80.1
80.1
79.11 80.15 78.59 1,147,700 0 0 0
FRC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
FRT
97.5
97.5
94.40 99 93.20 625,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 602 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.80 0.70 169,029 0 0 0
FTS
30.8
30.8
30.24 31.55 29.04 2,729,600 0 0 0
G36
7.5
7.5
7.50 7.50 7.20 330,500 0 0 0
GAS
76.6
76.6
76.62 76.62 75.53 350,400 0 0 0
GCB
16
16
16 16 16 0 0 0 0
GCF
13
13
13 13 13 0 0 0 0
GDA
23.6
23.6
23.81 23.81 23.43 25,700 0 0 0
GDT
26.6
26.6
26.58 26.67 26.39 29,700 0 0 0
GDW
31.5
31.5
29.70 31.52 31.52 100 0 0 0
GEE
25.5
25.5
25.15 26.22 24.77 6,200 0 0 0
GEG
14.1
14.1
13.81 14.10 13.57 597,800 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
20.4
20.4
19.80 20.45 19.55 11,074,300 0 0 0
GGG
4.4
4.4
5.10 5.10 4.40 23,900 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
25.03 25.03 24.93 10,000 0 0 0
GIC
14.2
14.2
13.25 14.28 13.25 401 0 0 0
GIL
31.2
31.2
31 31.35 30.20 626,800 0 0 0
GKM
33.2
33.2
33.40 33.40 31.50 376,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.8
20.8
20.85 20.85 20.85 300 0 0 0
GLW
7.3
7.3
7.30 7.30 7.30 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9.0
9.0
9 9 8.63 500 0 0 0
GMD
63.3
63.3
62.62 64.17 61.64 882,600 0 0 0
GMH
9.2
9.2
9.21 9.21 9.21 100 0 0 0
GMX
17.7
17.7
18.11 18.38 17.75 1,000 0 0 0
GND
28.7
28.7
25.11 28.74 25.11 4,100 0 0 0
GPC
4.7
4.7
4.80 4.80 4.60 41,000 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 0 0 0 0
GSP
12.5
12.5
12.59 12.59 11.91 679,400 0 0 0
GTA
15.3
15.3
16.21 16.21 15.26 400 0 0 0
GTS
9.1
9.1
9.14 9.14 9.14 2,700 0 0 0
GVR
19.8
19.8
19.45 19.99 19.11 2,399,800 0 0 0
GVT
80.0
80.0
79.50 79.98 79.22 2,300 0 0 0
H11
3.8
3.8
4.40 4.40 3.80 100 0 0 0
HAC
8.8
8.8
8.60 8.80 8.50 7,400 0 0 0
HAD
16.5
16.5
16.26 16.54 16.54 200 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.2
8.2
8.10 8.35 8.11 9,804,500 0 0 0
HAH
34
34
32.96 34 32.61 3,301,500 0 0 0
HAM
25.5
25.5
25.55 25.55 25.55 0 0 0 0
HAN
11.0
11.0
11.00 11.00 11.00 700 0 0 0
HAP
5.0
5.0
4.95 4.99 4.86 57,700 0 0 0
HAR
3.6
3.6
3.56 3.69 3.57 235,500 0 0 0
HAS
7.8
7.8
7.84 7.84 7.84 600 0 0 0
HAT
35.7
35.7
37.39 37.39 35.66 4,400 0 0 0
HAV
3
3
3 3 3 500 0 0 0
HAX
12.4
12.4
12.29 12.55 11.95 421,600 0 0 0
HBC
7.8
7.8
7.81 7.88 7.75 705,300 0 0 0
HBD
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.7
6.7
6.75 6.83 6.41 82,200 0 0 0
HC1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 1 0 0 0
HCC
9.8
9.8
9.70 9.90 9.70 5,400 0 0 0
HCD
7.1
7.1
6.98 7.09 6.86 256,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.3
20.3
19.77 20.35 19.39 4,049,600 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 1 0 0 0
HD2
29.7
29.7
28.69 29.68 29.68 100 0 0 0
HD6
19.2
19.2
19.40 19.40 18.40 45,100 0 0 0
HD8
7.9
7.9
7.58 7.94 7.58 4,000 0 0 0
HDA
5.1
5.1
5.20 5.30 5.10 8,100 0 0 0
HDB
16.4
16.4
16.28 16.42 16.18 7,610,000 0 0 0
HDC
25.2
25.2
24.24 25.17 24.20 2,238,100 0 0 0
HDG
24.8
24.8
24.22 24.84 24.08 807,300 0 0 0
HDM
23.6
23.6
23.49 23.58 23.14 2,100 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 24,000 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HEC
46.7
46.7
46.73 46.73 46.73 400 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
10.7
10.7
10.72 10.72 10.72 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.6
7.6
7.58 7.58 7.58 3,500 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HFX
3.9
3.9
4.50 4.50 3.90 100 0 0 0
HGM
44.9
44.9
44.95 44.95 44.95 0 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
105.3
105.3
105.30 105.30 105.30 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 500 0 0 0
HHP
10.2
10.2
10.14 10.33 10.14 138,500 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
2.98 3.18 2.98 3,439,600 0 0 0
HHV
15.0
15.0
14.72 14.98 14.23 11,983,400 0 0 0
HID
3.1
3.1
3.14 3.20 3.04 143,500 0 0 0
HII
5.0
5.0
4.95 4.99 4.90 48,300 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
44.0
44.0
43.99 43.99 43.99 0 0 0 0
HKB
0.8
0.8
0.70 0.80 0.70 164,700 0 0 0
HKT
4.5
4.5
4.60 4.60 4.20 300 0 0 0
HLA
0.5
0.5
0.60 0.60 0.50 31,900 0 0 0
HLB
221.2
221.2
221.19 221.19 221.19 0 0 0 0
HLC
10.6
10.6
10.64 10.64 10.64 11,200 0 0 0
HLD
27.1
27.1
27 27.10 27 3,400 0 0 0
HLR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HLY
17.8
17.8
20.90 20.90 17.80 100 0 0 0
HMC
9.7
9.7
9.68 9.73 9.68 600 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.2
11.2
11.10 11.20 10.70 13,100 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 6,401 0 0 0
HMS
32.3
32.3
32 32.60 32 4,200 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.9
12.9
12.89 13.17 12.89 11,300 0 0 0
HNF
20.6
20.6
20.99 20.99 19.84 5,400 0 0 0
HNG
3.8
3.8
3.80 3.85 3.79 1,685,800 0 0 0
HNI
18.2
18.2
18.22 18.22 18.22 1,700 0 0 0
HNM
9.4
9.4
9.20 9.40 9.20 29,900 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.3
5.3
5.30 5.30 5.20 24,600 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.6
20.6
21.19 21.19 20.32 48,800 0 0 0
HPG
22.7
22.7
22.64 23 22.41 15,250,000 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
56.0
56.0
56.82 56.82 54.43 1,700 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.55 3.60 3.47 2,729,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
54.9
54.9
54.90 54.90 54.90 0 0 0 0
HRT
6
6
6 6 5.60 7,600 0 0 0
HSA
30
30
31.10 31.10 30 390,800 0 0 0
HSG
18.3
18.3
17.88 18.51 17.44 7,732,900 0 0 0
HSI
1.4
1.4
1.50 1.50 1.40 3,300 0 0 0
HSL
8.2
8.2
8.41 8.58 8.16 86,500 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
4
4
3.90 4 3.90 6,000 0 0 0
HT1
13.4
13.4
13.34 13.44 13.10 207,300 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
4
4
3.90 4.10 3.80 12,000 0 0 0
HTG
27.8
27.8
27.55 27.90 27.55 10,770 0 0 0
HTI
14.8
14.8
14.85 14.85 14.48 37,100 0 0 0
HTL
11.0
11.0
11.11 11.11 11.00 400 0 0 0
HTM
10.6
10.6
12.20 12.20 10.40 3,200 0 0 0
HTN
15.6
15.6
14.55 15.55 14.55 391,600 0 0 0
HTP
28.5
28.5
28.20 28.50 28 102,200 0 0 0
HTT
1.2
1.2
1.10 1.20 1.10 24,900 0 0 0
HTV
9.0
9.0
9.27 9.27 8.99 2,200 0 0 0
HU1
7.7
7.7
7.68 7.68 7.68 0 0 0 0
HU4
12.7
12.7
12.66 12.75 12.38 29,600 0 0 0
HU6
6
6
6 6 5.40 1,400 0 0 0
HUB
17.2
17.2
17.11 17.93 16.74 124,300 0 0 0
HUG
36.2
36.2
36.15 36.15 36.15 101 0 0 0
HUT
23
23
22.50 23 22 4,814,700 0 0 0
HVA
5.3
5.3
5.30 5.30 4.70 3,000 0 0 0
HVH
5.8
5.8
5.80 5.82 5.70 174,300 0 0 0
HVN
11.7
11.7
11.40 11.70 11.40 301,900 0 0 0
HVT
50.1
50.1
49.97 50.35 49.77 3,200 0 0 0
HVX
3.4
3.4
3.44 3.45 3.41 12,500 0 0 0
HWS
10.7
10.7
11.22 11.22 10.75 7,600 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 1,000 0 0 0
ICC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
ICF
2.5
2.5
2.40 2.60 2.40 63,600 0 0 0
ICG
7.3
7.3
7.20 7.30 6.90 28,400 0 0 0
ICI
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ICN
47.3
47.3
46.77 48.22 47.25 400 0 0 0
ICT
11.1
11.1
11.16 11.21 11.08 12,300 0 0 0
IDC
44.2
44.2
43.28 44.32 42.53 2,251,000 0 0 0
IDI
11.2
11.2
11.25 11.38 10.83 4,435,200 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 572,300 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
29.9
29.9
29.94 29.94 29.27 12,300 0 0 0
IFS
23.7
23.7
23.69 23.69 23.69 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.6
12.6
12.52 12.70 12.30 778,600 0 0 0
ILA
3.1
3.1
3 3.40 3.10 21,200 0 0 0
ILB
29.4
29.4
28.41 29.35 27.42 4,800 0 0 0
ILC
7.9
7.9
7.70 7.90 7.90 300 0 0 0
ILS
12.5
12.5
12.60 14.20 12.20 7,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.0
29.0
28.73 29.05 28.06 16,300 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
16.0
16.0
15.98 15.98 15.98 0 0 0 0
INN
42.8
42.8
42.15 42.82 41.87 2,400 0 0 0
IPA
16.3
16.3
15.60 16.30 15.30 675,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
2.1
2.1
2.30 2.30 2.10 100 0 0 0
ISH
19.5
19.5
19.67 19.67 19.48 30,000 0 0 0
IST
28.9
28.9
28.49 28.87 28.49 1,000 0 0 0
ITA
5.7
5.7
5.63 5.72 5.60 1,720,200 0 0 0
ITC
10.3
10.3
10.15 10.30 10 154,700 0 0 0
ITD
10.7
10.7
10.40 10.75 10.40 16,900 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 17,900 0 0 0
ITS
4.4
4.4
4.20 4.40 4.30 1,400 0 0 0
IVS
10.2
10.2
9.80 10.20 9.30 95,800 0 0 0
JOS
1.1
1.1
1.10 1.20 1 8,300 0 0 0
JVC
3.5
3.5
3.45 3.49 3.40 224,500 0 0 0
KBC
31.7
31.7
30.80 31.70 30.60 5,417,200 0 0 0
KCB
7.5
7.5
7.67 7.67 7.20 3,400 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
57.6
57.6
58.00 58.18 57.36 800,500 0 0 0
KDH
29.5
29.5
28.40 29.50 27.20 1,901,700 0 0 0
KDM
20.5
20.5
20.75 20.75 19.07 35,800 0 0 0
KGM
11.1
11.1
11.13 11.42 10.94 120,200 0 0 0
KHD
6.6
6.6
6.60 6.60 6.60 2,500 0 0 0
KHG
6.2
6.2
6 6.17 5.97 3,615,300 0 0 0
KHP
8.9
8.9
8.86 8.87 8.74 15,600 0 0 0
KHS
20.4
20.4
20.40 20.40 20.40 0 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12
12
12 12.20 11.90 24,900 0 0 0
KMR
3.4
3.4
3.37 3.39 3.30 37,700 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.5
39.5
39.40 39.90 39.40 434,000 0 0 0
KPF
5.9
5.9
5.97 5.97 5.70 498,600 0 0 0
KSB
24.1
24.1
23.48 24.12 23.19 1,282,600 0 0 0
KSD
5
5
5 5 4.90 11,600 0 0 0
KSF
40
40
40 40.20 39.70 10,500 0 0 0
KSH
0.7
0.7
0.60 0.70 0.60 154,327 0 0 0
KSQ
2.1
2.1
2.10 2.10 1.90 78,000 0 0 0
KST
12.1
12.1
12.09 12.09 12.09 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
34.1
34.1
33.28 34.07 32.40 4,600 0 0 0
KTT
3.5
3.5
3.50 3.50 3.30 3,500 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 0 0 0 0
L12
5.3
5.3
5.40 5.40 4.60 700 0 0 0
L14
40.4
40.4
39.42 40.40 39.22 235,300 0 0 0
L18
32.9
32.9
32.63 32.92 31.85 16,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.5
3.5
3.80 3.80 3.50 3,500 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 1 0 0 0
LAF
12.5
12.5
12.49 12.49 12.44 1,100 0 0 0
LAS
12.8
12.8
12.29 12.77 12.29 441,300 0 0 0
LAW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
16
16
16 16 16 0 0 0 0
LBM
23.3
23.3
23.31 23.31 23.05 200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.2
12.2
12.02 12.26 11.97 6,183,200 0 0 0
LCM
2.9
2.9
2.90 2.90 2.80 115,600 0 0 0
LDG
3.9
3.9
3.90 3.99 3.83 1,555,100 0 0 0
LDP
12.8
12.8
12.40 13 12.30 43,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7
7
6.70 7.09 6.70 2,000 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.1
4.1
4.09 4.09 4.03 54,800 0 0 0
LHC
53.7
53.7
52.45 53.70 50.25 9,500 0 0 0
LHG
31.5
31.5
31.52 32.43 31.14 342,100 0 0 0
LIC
17
17
17.80 17.80 17 500 0 0 0
LIG
4.4
4.4
4.30 4.40 4.20 474,300 0 0 0
LIX
22.9
22.9
22.95 22.99 22.95 1,600 0 0 0
LLM
13.1
13.1
13.05 13.05 13.05 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 5 0 0 0
LM8
12.5
12.5
12.49 12.49 12.49 0 0 0 0
LMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
LMH
3.2
3.2
3.20 3.20 3.10 259,700 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
13.8
13.8
13.60 13.80 13.60 5,452,000 0 0 0
LPT
7.1
7.1
7.10 7.10 7.01 2,800 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 900 0 0 0
LSG
12
12
10.70 12.50 10.70 3,512 0 0 0
LSS
11.1
11.1
10.74 11.07 10.65 284,800 0 0 0
LTC
2.6
2.6
2.30 2.60 2.60 67,900 0 0 0
LTG
29.6
29.6
29.36 29.60 28.96 143,200 0 0 0
M10
16.2
16.2
16.12 16.21 16.12 7,700 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.7
9.7
9.61 9.81 9.51 29,700 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
17.8
17.8
17.66 17.81 17.56 4,861,600 0 0 0
MBG
4.4
4.4
4.40 4.50 4.30 431,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
17.43 18.44 17.18 4,198,400 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.7
7.7
7.59 7.68 7.68 1,100 0 0 0
MCH
74.0
74.0
74.02 74.12 73.63 5,600 0 0 0
MCM
36.2
36.2
36.08 36.27 35.89 31,900 0 0 0
MCO
3.8
3.8
3.80 3.80 3.80 900 0 0 0
MCP
35
35
35 35 35 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.43 10.24 2,300 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.03 25.13 25.03 1,100 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.3
6.3
6.70 6.70 6.30 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 1,500 0 0 0
MGG
26.6
26.6
25.96 27.52 25.78 4,600 0 0 0
MGR
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MH3
31.5
31.5
31.02 31.50 31.50 100 0 0 0
MHC
8.4
8.4
8.22 8.50 7.65 409,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
12
12
12 12 12 0 0 0 0
MIG
16.2
16.2
16.33 16.61 16.19 66,900 0 0 0
MKP
24.6
24.6
23.92 24.61 24.61 100 0 0 0
MKV
8.5
8.5
9 9 8.50 200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
14.3
14.3
12.50 14.30 14.30 100 0 0 0
MML
27.7
27.7
27.50 27.80 27 1,600 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
19.0
19.0
18.95 19.05 18.46 253,200 0 0 0
MPT
0.7
0.7
0.60 0.70 0.50 205,401 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
21.7
21.7
21.65 21.65 21.65 0 0 0 0
MSB
10.7
10.7
10.46 10.65 10.42 3,515,300 0 0 0
MSH
41.6
41.6
41.43 41.62 40.40 147,000 0 0 0
MSN
72.7
72.7
72.80 72.90 71 2,313,000 0 0 0
MSR
17.3
17.3
17.30 17.40 16.70 343,000 0 0 0
MST
4.4
4.4
4.40 4.50 4.30 285,600 0 0 0
MTA
3.8
3.8
3.82 3.82 3.82 1,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.5
4.5
4.40 4.50 4.40 20,700 0 0 0
MTP
8.8
8.8
8.77 8.77 8.77 2,000 0 0 0
MTS
9.8
9.8
9.81 9.81 9.81 100 0 0 0
MTV
15.5
15.5
15.40 15.68 15.40 3,400 0 0 0
MVB
18.1
18.1
18.14 18.14 18.14 0 0 0 0
MVC
11
11
10.90 11.20 10.70 8,500 0 0 0
MVN
16.1
16.1
16.10 16.10 16.10 203 0 0 0
MWG
47.9
47.9
46.63 48.12 45.93 5,188,100 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.8
14.8
14.64 14.82 14.55 209,800 0 0 0
NAG
10.5
10.5
10.40 10.50 10.10 127,100 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 100 0 0 0
NAV
13.1
13.1
12.90 13.33 13.07 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
18.8
18.8
17.60 18.80 17 518,400 0 0 0
NBC
10.4
10.4
10.24 10.43 10.15 90,900 0 0 0
NBE
10.7
10.7
10.85 10.85 10.66 1,600 0 0 0
NBP
12.3
12.3
13.47 13.47 12.29 100 0 0 0
NBT
12.5
12.5
12.60 12.60 12.50 600 0 0 0
NBW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
81.1
81.1
80.81 81.08 80.53 11,900 0 0 0
ND2
29.3
29.3
29.26 29.26 28.98 2,200 0 0 0
NDN
10.1
10.1
9.90 10.20 9.90 148,200 0 0 0
NDP
20.6
20.6
20.56 20.56 20.56 0 0 0 0
NDT
7
7
7 7 6.70 1,000 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.6
6.6
6.60 6.70 6.50 55,800 0 0 0
NED
5.1
5.1
5.10 5.10 5 152,800 0 0 0
NET
54.3
54.3
53.70 54.95 52.72 5,400 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.8
15.8
15.70 16.10 15.20 334,100 0 0 0
NHC
33.3
33.3
36.90 40 33.30 200 0 0 0
NHH
16.7
16.7
16.64 16.79 16.20 792,000 0 0 0
NHT
11.9
11.9
12.10 12.30 11.80 8,000 0 0 0
NHV
1.5
1.5
1.70 1.80 1.50 273,600 0 0 0
NJC
17.7
17.7
17.73 17.73 17.73 0 0 0 0
NKG
19.2
19.2
18.60 19.15 18.30 5,012,600 0 0 0
NLG
31.8
31.8
31.79 32.53 30.65 1,779,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.12 17.12 16.92 7,500 0 0 0
NNT
39.0
39.0
38.98 38.98 38.98 0 0 0 0
NO1
8.4
8.4
8.62 8.63 8.40 24,200 0 0 0
NOS
1
1
1 1.10 1 200 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
4.90 5.10 4.90 442,800 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 900 0 0 0
NSC
66.8
66.8
66.78 66.78 66.12 1,400 0 0 0
NSH
5.1
5.1
5 5.20 4.90 17,000 0 0 0
NSL
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
8.1
8.1
8.09 8.09 8.09 0 0 0 0
NT2
23.5
23.5
23.50 23.84 23.50 221,800 0 0 0
NTC
185.1
185.1
185.30 185.30 183 6,800 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.8
49.8
49.77 49.77 49.77 0 0 0 0
NTL
11.8
11.8
11.73 11.90 11.42 906,100 0 0 0
NTP
30.7
30.7
31.49 31.49 30.03 28,800 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
NTW
16.0
16.0
15.96 15.96 15.96 500 0 0 0
NUE
7.4
7.4
7.41 7.41 7.31 2,200 0 0 0
NVB
11.8
11.8
11.80 11.90 11.60 219,000 0 0 0
NVL
13.9
13.9
13.80 14 13.50 16,415,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8.39 8.39 8.11 2,200 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.6
13.6
13.80 13.80 13.50 28,500 0 0 0
OCB
11.0
11.0
10.79 11.13 10.75 632,400 0 0 0
OCH
6.9
6.9
7.10 7.10 6.50 76,400 0 0 0
ODE
43
43
42.20 44.10 42.30 35,200 0 0 0
OGC
5.6
5.6
5.60 5.68 5.50 365,400 0 0 0
OIL
10.1
10.1
9.87 10.06 9.77 720,100 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 10,200 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.5
21.5
21.12 21.50 21.17 200 0 0 0
ORS
13.4
13.4
12.72 13.41 12.64 3,406,700 0 0 0
PAC
27.4
27.4
26.35 27.36 25.97 3,600 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 100 0 0 0
PAN
19.2
19.2
18.66 19.39 18.61 858,600 0 0 0
PAP
14.3
14.3
14.30 14.30 14.30 100 0 0 0
PAS
4.2
4.2
4.10 4.20 4 244,440 0 0 0
PAT
85.4
85.4
83.15 85.41 83.15 17,528 0 0 0
PBC
10.8
10.8
10.70 10.90 10.70 56,400 0 0 0
PBP
11.0
11.0
11.00 11.00 10.81 1,600 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
26.8
26.8
26.09 26.96 25.74 2,704,200 0 0 0
PCC
17.3
17.3
17.28 17.47 17.18 1,400 0 0 0
PCE
19.4
19.4
19.44 19.44 19.26 3,300 0 0 0
PCF
5.2
5.2
5.40 5.40 5.20 4,700 0 0 0
PCG
6.9
6.9
6.50 6.90 6.90 100 0 0 0
PCH
6.4
6.4
6.36 6.36 6.09 14,224 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 4,300 0 0 0
PCT
7.4
7.4
7.30 7.40 7.30 900 0 0 0
PDB
9.0
9.0
9.24 9.24 9.05 3,000 0 0 0
PDC
5.7
5.7
5.80 5.80 5.70 1,600 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 0 0 0 0
PDR
20.9
20.9
20.42 21.14 19.74 9,384,700 0 0 0
PDV
9.1
9.1
8.99 9.07 8.90 12,700 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
7.9
7.9
7.40 8 7.40 3,900 0 0 0
PEQ
40.5
40.5
40.48 40.48 40.48 0 0 0 0
PET
25.9
25.9
25.10 26.20 24.85 319,400 0 0 0
PFL
3.2
3.2
3.20 3.20 2.90 181,500 0 0 0
PGB
19.9
19.9
19.86 19.86 19.86 797 0 0 0
PGC
14.7
14.7
14.68 14.68 14.54 41,900 0 0 0
PGD
37.6
37.6
38.57 38.57 36.61 400 0 0 0
PGI
24.3
24.3
23.89 24.32 24.32 100 0 0 0
PGN
7.1
7.1
7.14 7.14 7.14 100 0 0 0
PGS
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PGT
3.2
3.2
3.10 3.20 3 11,100 0 0 0
PGV
23.7
23.7
24.68 24.68 23.74 62,800 0 0 0
PHC
7.0
7.0
6.98 7.11 6.93 100,200 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
36.6
36.6
36.59 36.59 36.59 600 0 0 0
PHP
22.8
22.8
22.82 22.82 22.82 1,700 0 0 0
PHR
48.6
48.6
47.65 48.55 47.10 187,200 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.3
25.3
23.51 25.29 25.29 100 0 0 0
PIC
12.8
12.8
13.84 13.84 12.79 100 0 0 0
PID
1.8
1.8
1.90 1.90 1.80 200 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
6.8
6.8
6.73 6.75 6.75 500 0 0 0
PIV
1.4
1.4
1.40 1.40 1.20 330,400 0 0 0
PJC
19.3
19.3
21.39 21.39 19.34 100 0 0 0
PJT
9.5
9.5
9.72 9.72 9.49 100 0 0 0
PLA
6.9
6.9
7.70 7.70 6.80 9,000 0 0 0
PLC
32.3
32.3
31.82 32.30 31.24 81,900 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.3
4.3
4.41 4.55 4.22 87,400 0 0 0
PLX
33.7
33.7
33.11 34.16 33.06 2,194,100 0 0 0
PMB
9.5
9.5
9.54 9.54 9.45 9,500 0 0 0
PMC
65.0
65.0
61.83 65.05 61.83 5,200 0 0 0
PMG
9.0
9.0
9.69 9.69 9.02 500 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.3
11.3
11.34 11.34 11.34 0 0 0 0
PMS
24.1
24.1
24.08 24.08 24.08 0 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PMW
26.6
26.6
26.63 26.63 26.63 0 0 0 0
PNC
9.4
9.4
9 9.40 9.39 200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
76.7
76.7
76.52 76.92 76.23 195,300 0 0 0
PNP
15.8
15.8
15.82 15.82 15.82 0 0 0 0
PNT
7.0
7.0
7.01 7.01 7.01 700 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.2
12.2
12.10 12.20 12.20 200 0 0 0
POT
14.4
14.4
14.42 14.42 14.42 400 0 0 0
POW
11.2
11.2
10.90 11.25 10.90 5,141,700 0 0 0
PPC
11.6
11.6
11.61 11.70 11.41 90,600 0 0 0
PPE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PPH
22.9
22.9
22.76 22.94 22.68 9,800 0 0 0
PPP
12.7
12.7
13.13 13.13 12.60 500 0 0 0
PPS
11.1
11.1
11 11.60 10.40 300 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PRE
15.7
15.7
15.71 15.71 15.71 0 0 0 0
PRO
4
4
3.50 4 4 100 0 0 0
PRT
13
13
13 13 13 100 0 0 0
PSB
6.1
6.1
6.20 6.20 6.10 200 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.1
12.1
11.99 12.06 11.99 14,100 0 0 0
PSE
11.2
11.2
11.20 11.50 10.90 10,900 0 0 0
PSG
1
1
1.10 1.10 1 110,500 0 0 0
PSH
11.0
11.0
10.65 11 10.65 639,500 0 0 0
PSI
9.8
9.8
9.60 10 9.30 181,900 0 0 0
PSL
13.1
13.1
13.01 13.01 13.01 19 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.9
6.9
6.60 6.90 6.50 1,100 0 0 0
PSW
10.9
10.9
11.21 11.30 10.74 18,000 0 0 0
PTB
60.0
60.0
59.38 60.54 58.04 585,300 0 0 0
PTC
5.6
5.6
5.50 5.60 5.35 34,200 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
30.8
30.8
30.50 30.80 28.40 32,300 0 0 0
PTL
4.9
4.9
5.09 5.20 4.79 708,700 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.5
9.5
9.10 9.50 9.50 100 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
5.2
5.2
5.20 5.30 5 8,300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.9
2.9
2.90 3 2.80 86,800 0 0 0
PVA
0.7
0.7
0.60 0.70 0.60 34,560 0 0 0
PVB
19
19
18.60 19.30 18.50 110,800 0 0 0
PVC
12.4
12.4
12.41 12.56 12.25 787,200 0 0 0
PVD
25.8
25.8
25.85 25.95 25.20 2,152,700 0 0 0
PVE
2.1
2.1
2.20 2.20 1.90 17,000 0 0 0
PVG
8.9
8.9
8.76 9.13 8.85 96,600 0 0 0
PVH
1
1
1 1 0.80 5,000 0 0 0
PVI
42.0
42.0
42.15 42.34 41.50 26,800 0 0 0
PVM
12.8
12.8
12.50 12.80 11 800 0 0 0
PVO
5.6
5.6
5.60 5.60 5.50 20,300 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 5,000 0 0 0
PVS
36.1
36.1
35.73 36.41 35.53 4,150,000 0 0 0
PVT
25.1
25.1
24.27 25.18 24.36 2,550,600 0 0 0
PVV
1.6
1.6
1.70 1.70 1.40 47,100 0 0 0
PVX
2.4
2.4
2.50 2.60 2.30 2,216,100 0 0 0
PVY
2.9
2.9
2.50 2.90 2.70 10,000 0 0 0
PWA
4.4
4.4
4.20 4.40 4.10 5,500 0 0 0
PWS
9.7
9.7
9.75 9.75 9.75 203 0 0 0
PXA
1.2
1.2
1.20 1.30 1.20 19,300 0 0 0
PXI
3.2
3.2
3.20 3.30 3 194,300 0 0 0
PXL
8.9
8.9
8.70 9 8.70 103,900 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 11,800 0 0 0
PXS
4.8
4.8
4.80 4.90 4.70 79,400 0 0 0
PXT
3.7
3.7
3.70 3.70 3.50 92,800 0 0 0
QCC
10.1
10.1
10.07 10.07 10.07 0 0 0 0
QCG
9.9
9.9
9.97 10 9.32 873,100 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
26.9
26.9
26.90 26.90 26.90 100 0 0 0
QNC
7.5
7.5
7.20 7.50 7.20 2,100 0 0 0
QNS
44.4
44.4
43.93 44.48 43.47 261,700 0 0 0
QNT
8
8
8 8 8 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.8
6.8
6.79 6.79 6.79 0 0 0 0
QPH
22.4
22.4
22.43 22.43 22.43 400 0 0 0
QSP
20
20
19.91 20.19 19.91 1,400 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
10.7
10.7
10.75 10.75 10.75 0 0 0 0
QTP
14.5
14.5
14.45 14.45 14.27 58,300 0 0 0
RAL
103.0
103.0
101.29 103.03 100.33 35,300 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RCC
14.5
14.5
14.50 14.50 14.50 100 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 3,500 0 0 0
RCL
11.8
11.8
11.90 11.90 11.80 600 0 0 0
RDP
11.3
11.3
10.60 11.30 10 2,564,800 0 0 0
REE
53.2
53.2
53.06 53.57 52.80 397,700 0 0 0
RIC
5.1
5.1
5.10 5.50 5.10 1,500 0 0 0
RTB
16.3
16.3
16.35 16.35 16.35 0 0 0 0
S12
1.4
1.4
1.50 1.50 1.30 2,000 0 0 0
S4A
29.1
29.1
29.11 29.11 29.11 100 0 0 0
S55
49.5
49.5
49.54 49.54 49.54 0 0 0 0
S72
5
5
5 5 5 300 0 0 0
S74
9.1
9.1
9.10 9.10 9.10 0 0 0 0
S99
8.7
8.7
8.57 8.76 8.48 118,000 0 0 0
SAB
65.7
65.7
65.63 66.11 64.50 320,300 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 900 0 0 0
SAF
43.9
43.9
43.86 43.86 43.86 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.25 6.32 6.16 191,000 0 0 0
SAS
22.4
22.4
22.48 22.48 21.91 5,200 0 0 0
SAV
14.4
14.4
14.20 14.41 13.90 123,700 0 0 0
SB1
6.5
6.5
6.41 6.50 6.50 700 0 0 0
SBA
21.6
21.6
21.60 21.65 21.51 7,100 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
39.4
39.4
37.67 39.42 37.67 800 0 0 0
SBL
8.0
8.0
8.06 8.06 7.97 200 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
7.9
7.9
7.80 8 7.50 2,851,100 0 0 0
SBT
13.9
13.9
13.65 13.95 13.55 935,200 0 0 0
SBV
9.7
9.7
9.70 9.75 9.50 10,100 0 0 0
SC5
19.0
19.0
18.13 18.97 17.06 300 0 0 0
SCC
2.6
2.6
2.70 2.70 2.60 1,200 0 0 0
SCG
65.3
65.3
65.30 65.60 64.90 63,100 0 0 0
SCI
14.5
14.5
13.60 14.50 13.50 83,300 0 0 0
SCJ
4.2
4.2
4.40 4.40 4.20 6,300 0 0 0
SCL
16.4
16.4
16.39 16.39 16.30 20,200 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.8
6.8
6.80 6.95 6.75 1,781,500 0 0 0
SCS
63.4
63.4
63.07 63.45 62.98 6,900 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 100 0 0 0
SD3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 11,800 0 0 0
SD6
3.4
3.4
3.40 3.40 3.30 1,800 0 0 0
SD9
8.3
8.3
8.20 8.30 8.10 13,600 0 0 0
SDA
6.8
6.8
7 7 6.60 19,500 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.3
2.3
2.30 2.40 2.30 6,000 0 0 0
SDG
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29.9
29.9
29.90 29.90 29.90 100 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 0 0 0 0
SDP
1.2
1.2
1.10 1.20 1.10 1,400 0 0 0
SDU
36
36
36 36 36 0 0 0 0
SDV
26.6
26.6
26.68 26.68 26.58 200 0 0 0
SDY
3.8
3.8
3.40 3.80 2.90 200 0 0 0
SEA
22.2
22.2
22.50 22.50 22.20 3,500 0 0 0
SEB
39.3
39.3
39.25 39.25 39.25 0 0 0 0
SED
17.6
17.6
17.52 17.71 17.52 13,000 0 0 0
SEP
18.0
18.0
18.02 18.02 18.02 101 0 0 0
SFC
17.0
17.0
16.95 16.95 16.95 0 0 0 0
SFG
8.5
8.5
8.77 8.91 8.44 5,400 0 0 0
SFI
29.9
29.9
30.04 30.23 29.66 3,100 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13.7
13.7
12.73 13.73 12.73 4,000 0 0 0
SGC
71.6
71.6
71.57 71.57 71.57 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.4
24.4
24.07 24.42 24.15 400 0 0 0
SGI
14.5
14.5
14.97 14.97 14.19 5,200 0 0 0
SGN
67.9
67.9
67.92 67.92 66.56 5,300 0 0 0
SGP
18.6
18.6
18.60 18.90 18.30 89,200 0 0 0
SGR
18.4
18.4
17.80 18.42 17.61 18,600 0 0 0
SGS
17.8
17.8
17.90 17.90 16.10 600 0 0 0
SGT
14
14
14 14.10 13.50 15,800 0 0 0
SHA
4.9
4.9
4.88 4.89 4.63 1,900 0 0 0
SHB
10.2
10.2
10.06 10.34 10.06 10,540,400 0 0 0
SHC
9.1
9.1
9.20 9.20 9.10 400 0 0 0
SHE
8.8
8.8
8.83 8.83 8.42 500 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 9,700 0 0 0
SHI
13.9
13.9
13.90 14 13.60 172,100 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SHP
28.1
28.1
27.49 28.09 27.35 17,200 0 0 0
SHS
17.3
17.3
16.60 17.40 16.20 24,165,600 0 0 0
SID
13.5
13.5
13.50 13.60 13.50 5,900 0 0 0
SIG
6
6
6.70 6.70 6 3,100 0 0 0
SIV
29.1
29.1
29.14 29.14 29.14 0 0 0 0
SJ1
11.5
11.5
10.67 11.54 9.71 2,700 0 0 0
SJC
8
8
8 9.10 8 13,000 0 0 0
SJD
17.6
17.6
17.52 17.61 17.52 190,500 0 0 0
SJE
22.5
22.5
22.70 22.70 22.10 24,200 0 0 0
SJF
3.1
3.1
3.29 3.30 3.06 993,100 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJM
7.3
7.3
7.40 7.40 5.50 600 0 0 0
SJS
62.1
62.1
61.80 62.50 60.40 121,200 0 0 0
SKG
14.2
14.2
13.78 14.43 13.78 377,800 0 0 0
SKH
26
26
26 26 25.80 3,000 0 0 0
SKV
38.7
38.7
37.34 38.74 37.34 8,700 0 0 0
SLS
191.3
191.3
187.95 191.35 188.59 9,000 0 0 0
SMA
9.0
9.0
8.47 8.95 7.88 5,200 0 0 0
SMB
33.7
33.7
33.63 33.94 33.67 700 0 0 0
SMC
11.2
11.2
11.05 11.20 10.80 172,500 0 0 0
SMN
12.3
12.3
12.35 12.35 11.43 200 0 0 0
SMT
5.8
5.8
6 6 5.50 5,500 0 0 0
SNZ
27.2
27.2
26.80 27.20 27.20 4,000 0 0 0
SP2
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPC
15
15
15 15 15 0 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.50 3.50 3.30 85,300 0 0 0
SPM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SPV
15.1
15.1
14.61 15.09 12.46 300 0 0 0
SQC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SRA
3.8
3.8
3.70 3.80 3.60 61,200 0 0 0
SRB
2.3
2.3
2.10 2.30 2.10 4,500 0 0 0
SRC
23.0
23.0
21.54 23.01 21.74 52,900 0 0 0
SRF
9.1
9.1
9.02 9.27 8.53 33,800 0 0 0
SRT
5
5
5 5 5 18,000 0 0 0
SSB
21.6
21.6
21.65 21.78 21.51 1,179,700 0 0 0
SSC
29.5
29.5
29.54 29.54 29.54 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SSH
63.8
63.8
63.60 63.90 63.30 58,400 0 0 0
SSI
33.0
33.0
31.65 32.95 31.20 26,498,900 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.5
1.5
1.70 1.70 1.50 109,300 0 0 0
ST8
17.4
17.4
17.50 17.90 17 6,600 0 0 0
STB
31.0
31.0
29.90 30.95 29.65 13,108,100 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
45.9
45.9
45.90 45.90 45.90 0 0 0 0
STH
14
14
14.10 14.10 13 10,500 0 0 0
STK
32
32
32 32.10 31.60 25,300 0 0 0
STL
1.2
1.2
1.40 1.40 1.20 3,100 0 0 0
STP
7.0
7.0
7.01 7.01 7.01 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
2 2 1.70 3,000 0 0 0
STW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SVC
33.6
33.6
33.65 33.65 33.65 0 0 0 0
SVD
3.3
3.3
3.26 3.26 3.14 11,700 0 0 0
SVG
4.7
4.7
4.70 5.10 4.60 1,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.5
54.5
53.93 54.51 54.51 100 0 0 0
SVN
4
4
3.90 4 3.70 625,200 0 0 0
SVT
9.5
9.5
9.97 9.97 9.52 900 0 0 0
SWC
24.1
24.1
23.50 24.10 24.10 100 0 0 0
SZB
28.3
28.3
28.62 28.62 28.34 200 0 0 0
SZC
29.2
29.2
28.49 29.25 28.29 1,120,400 0 0 0
SZE
11.4
11.4
11.70 11.80 11.10 4,405 0 0 0
SZG
32.4
32.4
32.44 32.44 32.44 300 0 0 0
SZL
33.1
33.1
33.14 33.14 33.14 0 0 0 0
TA3
7.6
7.6
7.65 7.65 7.65 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.0
10.0
10.28 10.28 10.01 11,000 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
35.9
35.9
35.32 35.92 35.32 5,300 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
17.8
17.8
17.50 17.80 17 1,200 0 0 0
TBR
7
7
7 7 7 1 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.8
6.8
6.80 6.90 6.70 26,300 0 0 0
TCB
15.5
15.5
15.42 15.64 15.32 2,551,600 0 0 0
TCD
6.4
6.4
6.35 6.47 6.20 1,093,600 0 0 0
TCH
11.9
11.9
11.10 11.85 11.15 13,204,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.7
36.7
36.33 36.66 36.33 4,900 0 0 0
TCM
38.2
38.2
38.05 38.37 37.49 698,000 0 0 0
TCO
13.2
13.2
12.30 13.15 12.40 254,800 0 0 0
TCR
3.5
3.5
3.50 3.50 3.45 2,000 0 0 0
TCT
23.8
23.8
23.70 23.75 23.20 1,500 0 0 0
TCW
25.2
25.2
25.22 25.31 25.22 1,600 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 0 0 0 0
TDC
9.2
9.2
9.05 9.27 9.05 296,000 0 0 0
TDF
15.4
15.4
15.32 15.41 15.32 200 0 0 0
TDG
4.1
4.1
4.06 4.16 4 52,500 0 0 0
TDH
5.1
5.1
4.95 5.14 4.90 541,300 0 0 0
TDM
38.2
38.2
38.62 38.62 38.01 54,100 0 0 0
TDN
8.3
8.3
8.49 8.49 8.14 48,400 0 0 0
TDP
28.6
28.6
28.62 28.62 28.62 0 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.3
7.3
7.29 7.29 7.00 132,200 0 0 0
TDW
48.4
48.4
48.42 48.42 48.42 200 0 0 0
TED
37.7
37.7
37.26 37.74 36.40 11,000 0 0 0
TEG
10.2
10.2
10.10 10.20 10.05 34,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.4
6.4
6.43 6.43 6.43 0 0 0 0
TGP
4.7
4.7
5.10 5.10 4.70 1,300 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 100 0 0 0
THB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THD
35.5
35.5
35.40 35.50 35.30 5,206 0 0 0
THG
34.9
34.9
34.81 34.94 34.23 23,300 0 0 0
THM
9.1
9.1
9.09 9.09 9.09 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
12.4
12.4
12.22 12.59 12.31 13,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.2
8.2
7.97 8.16 8.16 800 0 0 0
TID
21.8
21.8
21.90 21.90 21.60 15,900 0 0 0
TIE
4.8
4.8
4.50 4.80 4.50 1,400 0 0 0
TIG
9.5
9.5
9.55 9.64 9.36 527,000 0 0 0
TIN
11.4
11.4
9.73 11.40 9.73 300 0 0 0
TIP
23.5
23.5
23.32 23.70 22.76 274,000 0 0 0
TIS
4.3
4.3
4.30 4.40 4.30 3,100 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.5
11.5
10.42 11.46 11.36 5,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.9
5.9
5.40 5.90 5.30 229,417 0 0 0
TKU
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TL4
7.5
7.5
7.10 7.70 7.20 48,000 0 0 0
TLD
4.3
4.3
4.32 4.35 4.28 109,600 0 0 0
TLG
52.1
52.1
52.05 52.05 51.56 38,000 0 0 0
TLH
7.5
7.5
7.44 7.50 7.21 1,054,300 0 0 0
TLI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLP
6.8
6.8
6.80 6.90 6.80 606 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
TMB
40.6
40.6
40.02 40.80 38.86 9,800 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
51.2
51.2
50.26 51.21 50.26 1,700 0 0 0
TMS
46.0
46.0
45.54 46.04 45.54 5,300 0 0 0
TMT
18.4
18.4
18.35 18.35 18.35 100 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TN1
14.0
14.0
13.90 13.99 13.11 2,200 0 0 0
TNA
6.1
6.1
6.06 6.12 5.90 38,800 0 0 0
TNB
10.2
10.2
10 10 10 1 0 0 0
TNC
51.6
51.6
55.34 55.34 51.56 2,300 0 0 0
TNG
18.2
18.2
18.15 18.67 17.89 1,731,100 0 0 0
TNH
17.7
17.7
17.84 18.17 17.56 97,000 0 0 0
TNI
2.9
2.9
2.86 2.90 2.82 48,500 0 0 0
TNM
4
4
4 4 4 7,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.2
2.2
2.40 2.40 2 31,000 0 0 0
TNT
5.1
5.1
4.90 5.10 4.84 189,300 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.1
1.1
1.10 1.10 0.90 14,500 0 0 0
TOS
31.2
31.2
31.96 31.96 30.21 1,300 0 0 0
TOT
12.9
12.9
12.87 12.87 12.87 3,700 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.3
16.3
16.10 16.40 16.06 4,441,500 0 0 0
TPC
5.3
5.3
5.55 5.55 5.30 100 0 0 0
TPH
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TPP
9.2
9.2
10 10 9.20 6,800 0 0 0
TQN
19.6
19.6
19.56 19.56 19.56 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
81.0
81.0
80.97 80.97 80.02 3,400 0 0 0
TRC
32.2
32.2
32.20 32.20 32.20 7,600 0 0 0
TRS
26.0
26.0
26.00 26.00 26.00 0 0 0 0
TRT
11.2
11.2
11.20 11.20 11.20 201 0 0 0
TS3
5.8
5.8
5.20 5.80 4.40 16,200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.2
46.2
45.51 46.31 44.03 16,200 0 0 0
TSC
3.8
3.8
3.80 3.87 3.76 964,700 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
21.7
21.7
21.69 21.69 21.69 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 5,420 0 0 0
TTA
8.4
8.4
8.28 8.40 8.13 680,300 0 0 0
TTC
11.4
11.4
10.32 11.36 11.17 800 0 0 0
TTD
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.3
4.3
4.26 4.33 4.24 975,500 0 0 0
TTG
9.7
9.7
9.40 10.30 8.40 300 0 0 0
TTH
4.1
4.1
4.10 4.20 4 350,700 0 0 0
TTL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTN
7.1
7.1
7.11 7.21 6.92 61,300 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
30.2
30.2
32.60 32.70 30.10 2,500 0 0 0
TUG
15.0
15.0
14.79 14.98 14.79 1,700 0 0 0
TV1
15.6
15.6
15.27 17.03 15.27 7,900 0 0 0
TV2
37.3
37.3
36.86 37.30 36.57 119,500 0 0 0
TV3
11.3
11.3
11.29 11.29 11.29 0 0 0 0
TV4
12.3
12.3
12.34 12.34 12.34 1,100 0 0 0
TV6
3.8
3.8
4.30 4.30 3.80 200 0 0 0
TVA
13.5
13.5
13.60 13.60 13.50 1,300 0 0 0
TVB
5.0
5.0
5 5.04 4.85 238,600 0 0 0
TVC
5.6
5.6
6 6 5.50 1,336,100 0 0 0
TVD
12.4
12.4
12.26 12.36 11.98 133,300 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.08 6.27 6.08 118,300 0 0 0
TVS
20.8
20.8
20.45 20.77 19.82 57,400 0 0 0
TVT
15.4
15.4
15.30 15.39 15.11 22,700 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.6
3.6
3.60 3.60 3.60 200 0 0 0
TYA
10.0
10.0
10.06 10.06 9.96 1,000 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
9.4
9.4
9.40 9.70 9.20 40,300 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
UEM
8.4
8.4
8.26 8.36 8.36 4,400 0 0 0
UIC
33.3
33.3
32.50 33.25 32.50 2,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.6
9.6
9.30 9.60 9 64,100 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.40 7,110 0 0 0
V12
11.4
11.4
12.36 12.84 11.41 600 0 0 0
V21
6.3
6.3
6.20 6.30 6.10 5,000 0 0 0
VAB
7.3
7.3
7.30 7.30 7.20 331,749 0 0 0
VAF
10.1
10.1
10.14 10.14 10.14 0 0 0 0
VBB
10.2
10.2
10.17 10.17 9.87 4,400 0 0 0
VBC
16.6
16.6
16.62 16.62 16.62 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VC1
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VC2
10.9
10.9
10.50 11 10.40 177,400 0 0 0
VC3
21.3
21.3
21.16 21.43 21.07 207,300 0 0 0
VC5
1
1
1 1 0.80 4,500 0 0 0
VC6
9.4
9.4
9.15 10.04 9.42 200 0 0 0
VC7
19.4
19.4
18.09 19.46 17.31 269,600 0 0 0
VC9
5.3
5.3
5.50 5.50 5.10 32,900 0 0 0
VCA
8.9
8.9
9.14 9.14 8.72 5,200 0 0 0
VCB
85.4
85.4
84.50 85.40 83.50 800,900 0 0 0
VCC
10.5
10.5
10.16 10.55 9.77 2,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.2
186.2
189.90 189.90 186.20 100 0 0 0
VCG
22.8
22.8
21.74 22.77 21.92 10,888,800 0 0 0
VCI
29.7
29.7
28.90 29.93 28.02 6,300,300 0 0 0
VCM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VCP
22.8
22.8
22.50 22.80 22.30 5,100 0 0 0
VCR
22.1
22.1
22 22.10 22 18,200 0 0 0
VCS
59.8
59.8
59.37 59.94 58.90 89,400 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.0
28.0
28.69 28.69 28.00 1,400 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
10.4
10.4
10.44 10.44 10.44 0 0 0 0
VDP
30.0
30.0
31.12 31.12 29.32 2,200 0 0 0
VDS
13.5
13.5
13.09 13.63 12.74 558,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.40 800 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
5.4
5.4
5 5.50 5 65,200 0 0 0
VE9
2.3
2.3
2.40 2.40 2.30 3,300 0 0 0
VEA
33.0
33.0
32.96 33.04 32.78 174,000 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 3,000 0 0 0
VEF
119
119
120 120 116.20 6,700 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 5 0 0 0
VET
39.9
39.9
40.05 43.84 34.95 1,700 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 0 0 0 0
VFG
34.3
34.3
33.67 34.34 34.34 500 0 0 0
VFR
9.6
9.6
9.40 10 9 6,700 0 0 0
VGC
51
51
50.20 51 49.30 795,900 0 0 0
VGG
35.0
35.0
35.50 35.50 34.94 8,300 0 0 0
VGI
23.2
23.2
22.80 23.50 22.80 227,809 0 0 0
VGL
16.7
16.7
16.74 16.74 16.74 0 0 0 0
VGP
32.1
32.1
32.11 32.11 32.11 300 0 0 0
VGR
33.4
33.4
33.96 33.96 33.43 600 0 0 0
VGS
17.6
17.6
17.05 17.62 16.57 917,600 0 0 0
VGT
12.7
12.7
12.66 12.76 12.46 276,600 0 0 0
VGV
30
30
29.90 30 28.30 700 0 0 0
VHC
65.8
65.8
65.31 65.88 63.86 821,100 0 0 0
VHD
14.3
14.3
16.60 16.60 14.30 300 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 155,300 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 557,600 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
15
15
15.90 15.90 14.90 1,400 0 0 0
VHM
46.1
46.1
44.55 46.15 44.55 3,431,800 0 0 0
VIB
15.1
15.1
14.93 15.25 14.84 3,185,400 0 0 0
VIC
46.0
46.0
45.60 46.25 45 6,192,900 0 0 0
VID
4.9
4.9
4.98 4.98 4.85 2,000 0 0 0
VIE
6
6
6 6 6 500 0 0 0
VIF
17.1
17.1
17.44 17.44 17.15 1,700 0 0 0
VIG
7.8
7.8
7.70 7.90 7.50 640,900 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
18.7
18.7
18.70 18.70 17.84 2,100 0 0 0
VIP
10.8
10.8
10.41 10.79 10.41 133,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.7
12.7
11.91 12.71 11.87 37,828,900 0 0 0
VJC
97
97
95.50 97 94 780,000 0 0 0
VLA
18.3
18.3
20.20 22.20 18.30 700 0 0 0
VLB
33.7
33.7
33.10 33.65 32.64 110,600 0 0 0
VLC
14.6
14.6
14.50 14.80 14.50 58,900 0 0 0
VLF
1.4
1.4
1.30 1.40 1.30 69,300 0 0 0
VLG
3.8
3.8
3.90 3.90 3.50 37,500 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
16.8
16.8
16.83 16.83 16.83 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.7
7.7
7.69 7.69 7.44 10,200 0 0 0
VMD
21.1
21.1
19.94 21.07 19.44 113,900 0 0 0
VMS
30.2
30.2
30.17 30.17 30.17 0 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 200 0 0 0
VNA
12.4
12.4
12.65 12.94 11.06 18,900 0 0 0
VNB
9.3
9.3
9.30 9.30 9.10 29,100 0 0 0
VNC
43.9
43.9
43.89 43.89 43.89 200 0 0 0
VND
17.8
17.8
16.61 17.76 16.52 34,766,100 0 0 0
VNE
11.2
11.2
11.15 11.20 10.85 443,800 0 0 0
VNF
8.5
8.5
8.74 8.74 8.46 11,400 0 0 0
VNG
8.8
8.8
8.70 8.88 8.32 1,500 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 7,600 0 0 0
VNI
10
10
10 10 10 3 0 0 0
VNL
13.1
13.1
13.13 13.13 13.04 3,200 0 0 0
VNM
72.7
72.7
71.24 72.71 71.15 1,227,000 0 0 0
VNP
12.8
12.8
12.20 12.80 12.20 2,500 0 0 0
VNR
23.9
23.9
24.12 24.12 23.94 26,100 0 0 0
VNS
13.5
13.5
13.55 13.55 13.28 3,900 0 0 0
VNT
50.6
50.6
50.60 50.60 50.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.1
5.1
5 5.10 4.80 500 0 0 0
VNZ
809.9
809.9
801 819.90 790 700 0 0 0
VOC
22.6
22.6
22.64 22.64 19.22 540,900 0 0 0
VOS
13.1
13.1
12.85 13.10 12.55 2,130,300 0 0 0
VPA
3.5
3.5
3.20 3.50 3.50 100 0 0 0
VPB
19.0
19.0
18.82 19.05 18.73 8,351,000 0 0 0
VPD
20.7
20.7
21.28 21.28 20.66 5,900 0 0 0
VPG
16.8
16.8
16.76 16.90 16.05 1,702,600 0 0 0
VPH
8.0
8.0
7.96 8.20 7.60 279,300 0 0 0
VPI
43.8
43.8
43.67 44.17 43.58 804,800 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.4
9.4
8.94 9.39 9.39 500 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
11.8
11.8
11.84 11.84 11.84 100 0 0 0
VRC
8.5
8.5
8.50 8.50 8.29 24,300 0 0 0
VRE
27.5
27.5
26.80 27.45 26.75 1,952,100 0 0 0
VRG
21.5
21.5
21.45 21.54 21.54 100 0 0 0
VSA
18.8
18.8
18.89 18.89 18.44 1,500 0 0 0
VSC
16.7
16.7
16.42 16.92 16.42 645,900 0 0 0
VSE
6.6
6.6
6.70 6.70 6.60 5,600 0 0 0
VSF
37.9
37.9
37.80 38 37.10 22,800 0 0 0
VSG
2.8
2.8
2.70 2.80 2.50 1,100 0 0 0
VSH
42.1
42.1
41.87 42.06 41.68 3,500 0 0 0
VSI
15.6
15.6
15.57 15.57 15.57 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.6
20.6
20.78 20.78 20.39 1,400 0 0 0
VST
3.2
3.2
3 3.50 3.10 12,800 0 0 0
VTA
4.9
4.9
5 5 4.20 400 0 0 0
VTB
9.8
9.8
9.70 9.79 9.15 2,200 0 0 0
VTC
8.9
8.9
8.95 8.95 8.95 0 0 0 0
VTD
9
9
8.80 9 8.70 29,600 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VTG
8.9
8.9
7.90 8.90 8.90 200 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
19.5
19.5
19.68 19.68 19.38 2,111 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.62 8.92 8.60 248,500 0 0 0
VTP
46
46
45.50 46 44.80 761,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.6
21.6
21.70 22 21 7,300 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.5
4.5
4.40 4.50 4.40 9,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.14 7.14 7.14 100 0 0 0
VUA
28.6
28.6
29 29.20 28.30 71,000 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VVS
19.2
19.2
16.90 19.20 18.90 3,500 0 0 0
VW3
11.4
11.4
11.39 11.39 11.39 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
157.7
157.7
157.66 157.66 157.66 0 0 0 0
WSB
47.4
47.4
47.94 47.94 47.39 200 0 0 0
WSS
6.5
6.5
6.50 6.70 6.30 54,300 0 0 0
WTC
13.2
13.2
11.80 13.20 13.20 100 0 0 0
X20
8.7
8.7
8.70 8.70 8.70 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 7 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XLV
7.5
7.5
7.45 7.45 7.45 3 0 0 0
XMC
6.7
6.7
6.51 6.68 6.51 9,700 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
18.8
18.8
18.79 18.79 18.79 0 0 0 0
XPH
4.8
4.8
5.60 5.60 4.80 10,600 0 0 0
YBM
7.7
7.7
7.54 7.70 7.54 3,400 0 0 0
YEG
8.9
8.9
8.30 8.89 8.77 483,800 0 0 0
^BB
241.8
241.8
236.21 244.37 234.81 1,925,209 0 0 0
^BDS
932.7
932.7
914.87 936.58 903.91 5,117,403 0 0 0
^BH
1,096.5
1,096.5
1,096.15 1,103.39 1,081.82 142,086 0 0 0
^BL
2,446.8
2,446.8
2,389.38 2,457.66 2,354.48 3,471,680 0 0 0
^CAOSU
235.4
235.4
233.39 237.35 229.89 349,890 0 0 0
^CBTS
1,936.6
1,936.6
1,921.19 1,942.30 1,872.35 1,388,585 0 0 0
^CK
1,270.1
1,270.1
1,218.99 1,275.12 1,197.71 15,953,616 0 0 0
^CNTT
3,785.3
3,785.3
3,740.20 3,789.52 3,712.22 978,447 0 0 0
^CSSK
1,971.8
1,971.8
1,963.88 1,980.82 1,934.15 51,150 0 0 0
^DAUKHI
673.2
673.2
671.04 675.68 660.82 2,895,582 0 0 0
^DNP
867.8
867.8
853.88 868.61 836.34 3,503,682 0 0 0
^DUOCPHAM
3,329.0
3,329.0
3,288.04 3,348.34 3,249.13 1,276,902 0 0 0
^DVLTAUGT
114.6
114.6
116.11 117.37 111.31 39,757 0 0 0
^DVTVHT
827
827
825.76 833.25 814.95 105,507 0 0 0
^GELEX
1,006.4
1,006.4
982.26 1,009.39 969.18 8,474,333 0 0 0
^GIAODUC
1,253.2
1,253.2
1,245.38 1,255.63 1,231.92 38,178 0 0 0
^HASTC
230.5
230.5
228.01 230.53 225.78 71,595,576 0 0 0
^HK
694.2
694.2
692.15 698.23 687.12 170,774 0 0 0
^KK
663.4
663.4
659.29 667.53 650.31 2,655,022 0 0 0
^LARGECAP
1,859.6
1,859.6
1,840.63 1,868.54 1,821.39 3,027,012 0 0 0
^LOUIS
274.4
274.4
268.83 277.09 259.88 890,233 0 0 0
^MIDCAP
747.2
747.2
738.07 753.12 727.25 4,809,136 0 0 0
^NANGLUONG
954.9
954.9
933.10 959.69 928.63 1,361,273 0 0 0
^NH
1,449.8
1,449.8
1,432.05 1,454.62 1,420.91 3,372,748 0 0 0
^NHUA
914.9
914.9
913.63 923.67 895.95 326,037 0 0 0
^NLN
74.2
74.2
73.97 75.04 73.42 4,501,743 0 0 0
^PHANBON
2,825.0
2,825.0
2,796.56 2,856.52 2,756.59 2,987,408 0 0 0
^SMALLCAP
831.7
831.7
823.78 837.91 814.07 857,719 0 0 0
^SPCS
579.3
579.3
570.31 579.56 562.52 99,679 0 0 0
^SXHGD
668.4
668.4
664.97 672.99 653.29 586,788 0 0 0
^SXNHC
1,497.2
1,497.2
1,475.75 1,510.37 1,451.97 2,382,094 0 0 0
^SXPT
1,318.4
1,318.4
1,313.74 1,322.87 1,301.58 212,248 0 0 0
^SXTBMM
182.2
182.2
181.52 182.90 177.84 285,612 0 0 0
^TBD
1,057.1
1,057.1
1,037.24 1,063.39 1,025.92 6,090,825 0 0 0
^TCK
152.9
152.9
150.25 154.81 146.22 710,227 0 0 0
^THEP
2,335.1
2,335.1
2,323.17 2,365.72 2,297.58 13,884,769 0 0 0
^TI
920.1
920.1
919.39 924.36 906.68 908,009 0 0 0
^TPDU
2,059.7
2,059.7
2,042.64 2,065.70 2,018.07 1,312,377 0 0 0
^UPCOM
87.2
87.2
86.79 87.20 86.27 44,262,979 0 0 0
^VLXD
2,928.1
2,928.1
2,914.44 2,964.35 2,881.39 12,881,233 0 0 0
^VN30
1,139.8
1,139.8
1,125.94 1,141.93 1,120.28 137,575,000 0 0 0
^VNINDEX
1,128.5
1,128.5
1,115.23 1,129.13 1,107.40 606,537,765 0 0 0
^VTKB
589.2
589.2
580.89 591.12 576.10 614,612 0 0 0
^XD
954.5
954.5
941.49 958.81 931.56 2,744,809 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |