DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/10/2023

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 13/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.0
29.0
28.99 28.99 28.99 8 0 0 0
AAA
9.3
9.3
9.23 9.31 9.18 2,131,000 0 0 0
AAM
10.4
10.4
10.50 10.50 10.35 1,300 0 0 0
AAS
8.7
8.7
8.70 8.78 8.43 1,922,953 0 0 0
AAT
5.2
5.2
5.22 5.28 5.22 256,100 0 0 0
AAV
4.6
4.6
4.60 4.60 4.50 203,001 0 0 0
ABB
8.2
8.2
8.30 8.30 8.10 464,311 0 0 0
ABC
13.3
13.3
13.80 13.80 13.22 89,300 0 0 0
ABI
25.5
25.5
25.36 25.49 25.16 10,400 0 0 0
ABR
13.5
13.5
12.61 13.49 13.40 7,800 0 0 0
ABS
6.4
6.4
6.45 6.45 6.21 804,600 0 0 0
ABT
32.2
32.2
31.50 32.21 31.50 400 0 0 0
ABW
10.9
10.9
11.10 11.10 10.70 378,200 0 0 0
ACB
19.0
19.0
19.07 19.07 18.90 4,691,800 0 0 0
ACC
11.9
11.9
11.90 11.95 11.70 2,600 0 0 0
ACE
32.5
32.5
32.19 36.67 32.47 1,100 0 0 0
ACL
13.8
13.8
13.60 13.80 13.30 40,400 0 0 0
ACM
0.7
0.7
0.70 0.70 0.50 388,515 0 0 0
ACS
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ACV
74.1
74.1
74 74.10 74 19,000 0 0 0
ADC
17.6
17.6
18.10 18.10 16.43 400 0 0 0
ADG
25.3
25.3
25.75 25.75 25.30 300 0 0 0
ADS
13.2
13.2
13.10 13.19 12.73 400,200 0 0 0
AFX
10.3
10.3
10.40 10.40 10.20 66,700 0 0 0
AGF
3.3
3.3
3.30 3.30 2.90 1,200 0 0 0
AGG
24.4
24.4
24.24 24.40 23.96 217,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
22.32 22.32 22.32 100 0 0 0
AGR
17.0
17.0
17.30 17.40 16.55 2,383,200 0 0 0
ALT
14
14
14.20 14.20 13.20 1,100 0 0 0
ALV
4
4
4.30 4.30 4 500 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.7
8.7
8.60 8.70 8.60 1,600 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.3
10.3
10.30 10.69 10.01 42,200 0 0 0
AMV
3.9
3.9
4 4 3.90 325,400 0 0 0
ANT
7.8
7.8
7.83 7.83 7.83 1,192 0 0 0
ANV
38.8
38.8
38.06 38.88 37.33 2,472,900 0 0 0
APF
45.0
45.0
45.06 45.14 44.91 9,400 0 0 0
APG
9.1
9.1
9.22 9.22 8.95 800,800 0 0 0
APH
7.9
7.9
8.01 8.01 7.82 408,500 0 0 0
API
6
6
6 6.10 5.90 266,798 0 0 0
APP
4.9
4.9
5 5 4.90 2,925 0 0 0
APS
7
7
7.10 7.10 6.80 804,100 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
20.68 20.68 20.68 0 0 0 0
ASM
9.3
9.3
9.36 9.36 9.18 1,637,200 0 0 0
ASP
5.9
5.9
5.82 5.90 5.75 15,200 0 0 0
AST
58.5
58.5
58.34 58.53 55.88 300 0 0 0
ATA
1.3
1.3
1.30 1.30 1.20 245,200 0 0 0
ATB
0.6
0.6
0.60 0.70 0.60 39,413 0 0 0
ATG
2.7
2.7
2.70 2.70 2.40 146,600 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
57.6
57.6
60.16 60.16 57.58 200 0 0 0
BAB
12.5
12.5
12.56 12.56 12.28 10,600 0 0 0
BAF
16.8
16.8
16.69 16.84 16.66 1,485,600 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 500 0 0 0
BAX
47.2
47.2
49.51 49.51 47.15 1,200 0 0 0
BBC
53.6
53.6
53.57 53.57 53.57 200 0 0 0
BBS
10.6
10.6
10.56 10.56 10.56 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
5.8
5.8
5.90 5.90 5.80 89,700 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11.8
11.8
11.90 12.50 11.60 289,200 0 0 0
BCE
5.8
5.8
5.90 5.90 5.49 115,000 0 0 0
BCF
27.5
27.5
27.46 27.46 27.46 0 0 0 0
BCG
8.5
8.5
8.55 8.55 8.26 6,722,500 0 0 0
BCM
65.8
65.8
66.69 66.69 65.31 249,700 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
25.6
25.6
25.70 25.70 24.95 3,200 0 0 0
BDT
15.7
15.7
15.83 15.83 15.55 1,200 0 0 0
BDW
18.4
18.4
18.38 18.38 18.38 0 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
19.3
19.3
19.15 19.43 18.60 389,400 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
16.7
16.7
16.72 16.72 16.72 0 0 0 0
BHC
2.3
2.3
1.70 2.30 1.70 410 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.2
17.2
13 17.20 13 400 0 0 0
BHN
37.5
37.5
38.18 38.18 37.48 2,900 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
24.0
24.0
24.04 24.23 23.66 62,400 0 0 0
BID
37.7
37.7
37.40 37.71 37.36 1,027,000 0 0 0
BIG
8.9
8.9
8.60 8.90 8.20 501,400 0 0 0
BIO
20.4
20.4
21.35 21.35 20.38 100 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.3
4.3
4.38 4.46 4.29 74,000 0 0 0
BLI
12.2
12.2
12.10 13 12 15,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.6
29.6
28.90 29.58 28.90 300 0 0 0
BMC
13.8
13.8
13.96 13.96 13.68 19,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.3
10.3
10.60 10.70 10.30 3,400 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.3
23.3
23.25 23.50 22.81 80,700 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 400 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
81.5
81.5
81.38 82.26 78.72 280,700 0 0 0
BMS
10.5
10.5
10.45 10.55 10.18 154,900 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.6
10.6
10.50 11 10.50 102,140 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.9
3.9
4.20 4.20 3.60 834,300 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
10.7
10.7
10.78 10.78 10.50 1,500 0 0 0
BRR
18.5
18.5
17.34 18.78 17.34 4,800 0 0 0
BRS
19.9
19.9
19.85 19.85 19.85 200 0 0 0
BSA
17.0
17.0
17.04 17.04 17.04 4,200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
13.2
13.2
13.50 13.50 12.90 4,400 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 100 0 0 0
BSI
37.7
37.7
37.82 38.18 36.45 1,414,600 0 0 0
BSQ
21.2
21.2
20.95 21.23 20.95 500 0 0 0
BSR
21.2
21.2
20.90 21.40 20.60 8,072,000 0 0 0
BST
14.5
14.5
16.08 16.73 14.49 2,900 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BT6
5.4
5.4
5.20 5.40 4.20 10,600 0 0 0
BTD
19.3
19.3
18.68 19.33 18.68 2,400 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BTN
3.5
3.5
3.40 3.50 3.50 1,000 0 0 0
BTP
11.9
11.9
11.92 11.92 11.54 8,300 0 0 0
BTS
5.8
5.8
5.80 5.90 5.80 5,300 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
39.58 39.58 39.58 0 0 0 0
BVB
9.6
9.6
9.64 9.73 9.45 135,584 0 0 0
BVG
2.7
2.7
2.60 2.70 2.50 33,300 0 0 0
BVH
41.3
41.3
41.64 41.64 41.00 210,400 0 0 0
BVL
12.7
12.7
12.67 12.67 12.67 515 0 0 0
BVN
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BVS
26.3
26.3
26.50 26.50 25.70 313,700 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
40.1
40.1
39.91 40.26 39.47 255,000 0 0 0
BWS
23.8
23.8
23.80 23.80 23.80 24,603 0 0 0
BXH
15.8
15.8
14.46 15.84 15.84 1,000 0 0 0
C21
12.3
12.3
11.70 12.30 11.70 200 0 0 0
C32
17.3
17.3
17.30 17.40 17.20 1,900 0 0 0
C47
6.3
6.3
6.33 6.33 6.18 30,600 0 0 0
C4G
12.9
12.9
12.90 13 12.60 1,745,967 0 0 0
C69
8.4
8.4
8.10 8.50 7.60 309,500 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 3,900 0 0 0
CAB
12.3
12.3
12.35 12.35 12.35 0 0 0 0
CAD
0.7
0.7
0.60 0.70 0.50 12,000 0 0 0
CAG
7.4
7.4
7.46 7.46 7.36 900 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
52.0
52.0
51.65 52.22 51.78 43,600 0 0 0
CAR
19.0
19.0
18.67 19.01 18.84 7,300 0 0 0
CAT
15.2
15.2
15.11 15.20 15.11 2,200 0 0 0
CAV
62.4
62.4
62.36 62.36 62.36 1,100 0 0 0
CBI
6.9
6.9
7.10 7.10 6.90 1,900 0 0 0
CBS
31.5
31.5
31.69 32.33 31.50 600 0 0 0
CC1
14.8
14.8
15.10 15.10 14.20 27,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
17.5
17.5
17.45 17.45 17.45 0 0 0 0
CCI
19.2
19.2
18.00 19.18 18.52 800 0 0 0
CCL
6.6
6.6
6.52 6.60 6.50 40,600 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
11.4
11.4
11.11 11.40 11.40 500 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
19.7
19.7
19.65 19.75 19.45 570,700 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
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CDO
1.3
1.3
1.30 1.30 1.20 102,900 0 0 0
CDP
10.3
10.3
10.25 10.25 10.25 900 0 0 0
CDR
5
5
5 5 5 0 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
6.6
6.6
6.60 6.60 6.30 992,700 0 0 0
CEO
19.9
19.9
19.62 20 18.86 8,618,700 0 0 0
CET
8.8
8.8
8.10 8.80 8.80 100 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 400 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 100 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
21.8
21.8
21.84 21.84 21.80 1,900 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
10
10
10.20 10.20 9.90 2,100 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.8
6.8
6.89 6.92 6.60 154,500 0 0 0
CII
17.2
17.2
17.40 17.40 16.63 9,409,700 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
34.1
34.1
34.14 34.14 34.14 0 0 0 0
CKD
24.6
24.6
24 24.60 24.40 200 0 0 0
CKG
23.4
23.4
23.75 23.75 23.05 61,200 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.4
31.4
32.54 32.54 31.45 1,100 0 0 0
CLH
22.4
22.4
22.31 22.67 22.04 1,700 0 0 0
CLL
35.3
35.3
35.24 35.48 34.77 13,800 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
34.6
34.6
34.64 34.64 34.64 0 0 0 0
CLX
13.9
13.9
13.76 13.85 13.76 17,600 0 0 0
CMC
6
6
6 6 6 100 0 0 0
CMD
14.8
14.8
14.56 14.82 14.82 2,800 0 0 0
CMF
176.1
176.1
176.09 176.09 176.09 10 0 0 0
CMG
39.1
39.1
39.13 39.13 37.99 47,400 0 0 0
CMI
1.9
1.9
2.10 2.10 1.90 14,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7 7.40 6.80 3,600 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
25
25
27.70 27.70 25 698,700 0 0 0
CMT
11.1
11.1
11.11 11.11 10.83 4,200 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 300 0 0 0
CMW
9.2
9.2
9.06 9.15 9.06 300 0 0 0
CMX
10.4
10.4
10.40 10.40 10.15 907,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.1
27.1
29.00 29.00 25.82 200 0 0 0
CNG
31
31
30.40 31 30.20 242,500 0 0 0
CNT
16.4
16.4
15.02 16.44 16.44 100 0 0 0
COM
30.6
30.6
32.92 32.92 30.62 300 0 0 0
CPA
4.7
4.7
4.70 4.70 4.70 100 0 0 0
CPC
15.3
15.3
13.97 15.34 15.34 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.5
2.5
2.50 2.60 2.50 3,500 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CQT
10.2
10.2
10.39 10.39 10.20 1,300 0 0 0
CRC
5.5
5.5
5.50 5.55 5.40 63,700 0 0 0
CRE
8.0
8.0
8.03 8.03 7.81 481,700 0 0 0
CSC
25.8
25.8
25.50 25.75 25 42,500 0 0 0
CSI
38.5
38.5
39.80 39.80 38 29,800 0 0 0
CSM
12.5
12.5
12.60 12.60 12.16 9,100 0 0 0
CST
15.2
15.2
15.08 15.17 14.89 20,007 0 0 0
CSV
17.7
17.7
17.43 17.72 17.07 876,400 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
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.7
1.7
1.70 1.80 1.70 124,878 0 0 0
CTD
54.9
54.9
53.80 55 53.10 908,500 0 0 0
CTF
30.1
30.1
30 30.40 29.90 199,300 0 0 0
CTG
26.2
26.2
26.49 26.49 25.95 1,457,500 0 0 0
CTI
15.6
15.6
15.35 15.60 15.20 504,800 0 0 0
CTP
5.1
5.1
5.10 5.40 4.60 125,000 0 0 0
CTR
79.3
79.3
79.28 79.28 77.61 253,900 0 0 0
CTS
27.4
27.4
27.60 27.70 26.50 1,541,900 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
3.2
3.2
3.20 3.20 3.10 35,400 0 0 0
CVT
34.3
34.3
35.80 35.80 34.30 300 0 0 0
CX8
6
6
6 6 6 0 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 100 0 0 0
D11
13.7
13.7
13.70 13.80 13.70 4,300 0 0 0
D2D
26.7
26.7
26.80 26.80 26.55 63,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.6
19.6
19.59 19.59 19.59 0 0 0 0
DAE
16.9
16.9
16.95 16.95 16.95 0 0 0 0
DAG
3.8
3.8
3.82 3.82 3.70 231,700 0 0 0
DAH
4.7
4.7
4.73 4.74 4.66 268,900 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DAT
9.9
9.9
9.91 9.91 9.59 2,900 0 0 0
DBC
19.9
19.9
19.61 19.87 19.14 3,870,600 0 0 0
DBD
47.8
47.8
47.20 47.76 45.04 333,400 0 0 0
DBM
32.1
32.1
32.09 32.09 32.09 105 0 0 0
DBT
10.9
10.9
10.83 10.88 10.79 700 0 0 0
DC1
6.1
6.1
7 7 6.10 1,100 0 0 0
DC2
5.2
5.2
5.30 5.30 5 2,900 0 0 0
DC4
10.5
10.5
10.55 10.55 9.91 86,300 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
22.9
22.9
23 23.10 22.50 59,400 0 0 0
DCM
34.9
34.9
34.50 35.11 33.98 3,757,100 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.60 15,810 0 0 0
DDG
7.2
7.2
7.20 7.40 7 916,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.20 800 0 0 0
DDN
8.6
8.6
8.80 8.80 8.60 2,835 0 0 0
DDV
11.3
11.3
11.36 11.36 10.97 973,300 0 0 0
DFC
17.4
17.4
17.36 17.36 17.36 0 0 0 0
DFF
9.2
9.2
9.20 9.20 9.20 4,500 0 0 0
DGC
96.1
96.1
94.77 96.32 93.61 3,282,300 0 0 0
DGT
6.7
6.7
6.70 6.70 6.50 350,000 0 0 0
DGW
45.5
45.5
45.54 45.77 44.34 1,815,800 0 0 0
DHA
48.4
48.4
48.78 49.26 47.35 51,400 0 0 0
DHB
7.4
7.4
7.60 8 7.20 9,600 0 0 0
DHC
45.1
45.1
44.61 45.18 44.13 538,000 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 0 0 0 0
DHG
112.4
112.4
113.09 113.09 111.50 12,200 0 0 0
DHM
7.8
7.8
7.84 7.84 7.70 79,800 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
22.0
22.0
20.77 22.14 21.06 332,100 0 0 0
DIC
1.6
1.6
1.60 1.70 1.40 429,400 0 0 0
DID
5
5
4.90 5 4.80 22,900 0 0 0
DIG
23.7
23.7
23.80 24.20 22.85 15,448,800 0 0 0
DIH
25.2
25.2
25.57 25.57 25.04 21,600 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.4
4.4
4.60 4.60 4.20 965,000 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.4
2.4
2.60 2.60 2.42 2,771,200 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
63.8
63.8
63.84 63.84 62.68 2,100 0 0 0
DMN
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 1 0 0 0
DNA
18.5
18.5
18.51 18.51 18.51 100 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DNE
8.6
8.6
8.65 9.12 8.55 1,200 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.1
22.1
21.60 22.10 22.10 100 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
24.8
24.8
24.76 24.76 24.76 0 0 0 0
DOC
7.6
7.6
7.47 7.57 7.47 1,400 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
28.4
28.4
26.94 28.67 26.26 5,000 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
60.3
60.3
60.68 61.26 60.11 11,900 0 0 0
DPG
38.2
38.2
38.04 38.33 36.42 977,100 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 200 0 0 0
DPM
37.5
37.5
36.91 37.53 36.53 4,010,900 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
34.9
34.9
32.95 34.90 32.80 483,100 0 0 0
DQC
18.3
18.3
18.25 18.25 17.90 10,500 0 0 0
DRC
23.5
23.5
23.61 23.61 22.99 495,800 0 0 0
DRG
6.7
6.7
7 7 6.70 1,000 0 0 0
DRH
5.1
5.1
5.16 5.16 5.02 1,116,800 0 0 0
DRI
7.3
7.3
7.01 7.29 7.01 599,700 0 0 0
DRL
59.5
59.5
58.88 59.52 59.52 6,200 0 0 0
DS3
5.5
5.5
5.50 5.50 5.30 3,700 0 0 0
DSC
18.1
18.1
18.20 18.30 17.90 46,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
50.3
50.3
50.20 50.29 49.73 4,100 0 0 0
DST
4.6
4.6
4.70 4.70 4.50 87,200 0 0 0
DTA
6.8
6.8
7 7.02 6.80 3,000 0 0 0
DTB
17.7
17.7
17.68 17.68 17.68 100 0 0 0
DTC
5.1
5.1
5.20 5.20 5.10 1,300 0 0 0
DTD
23.1
23.1
22.16 23.06 21.40 971,400 0 0 0
DTE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
4.2
4.2
4.20 4.30 4 126,700 0 0 0
DTK
10.6
10.6
10.07 10.56 10.46 2,100 0 0 0
DTL
19.2
19.2
19.10 19.20 19.20 200 0 0 0
DTP
102.1
102.1
102.09 102.09 102.09 0 0 0 0
DTT
17.7
17.7
16.78 17.74 17.74 200 0 0 0
DTV
32.3
32.3
32.34 32.34 32.34 200 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.5
10.5
10.89 10.89 10.51 5,000 0 0 0
DVG
3.2
3.2
3.30 3.30 3.10 206,700 0 0 0
DVM
13.3
13.3
13.42 13.83 12.92 1,876,848 0 0 0
DVN
18.5
18.5
18.50 18.60 18.30 70,800 0 0 0
DVP
59.0
59.0
58.95 59.49 58.95 3,400 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 0 0 0 0
DWS
10.5
10.5
11 11 10.50 400 0 0 0
DXG
17.4
17.4
16.95 17.61 16.33 14,208,800 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
13.2
13.2
13.60 13.60 13.12 278,500 0 0 0
DXS
7.3
7.3
7.10 7.26 7.07 1,635,800 0 0 0
DXV
4
4
4.10 4.10 4 3,300 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
E29
5.3
5.3
6.20 6.20 5.30 500 0 0 0
EBS
12.2
12.2
12.25 12.25 12.25 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.4
1.4
1.60 1.80 1.40 23,400 0 0 0
EIB
17.5
17.5
17.45 17.55 17.30 2,507,000 0 0 0
EIC
21.6
21.6
21.25 21.73 21.63 1,600 0 0 0
EID
19.7
19.7
19.62 19.72 19.43 2,400 0 0 0
EIN
4.3
4.3
4.40 4.40 4.30 29,100 0 0 0
ELC
17.9
17.9
18 18.07 17.29 358,400 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
20.0
20.0
19.84 20.32 19.84 1,006 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
15.0
15.0
15.05 15.15 14.86 183,400 0 0 0
EVF
11.6
11.6
11.60 11.60 11.40 407,900 0 0 0
EVG
5.4
5.4
5.50 5.50 5.24 1,386,400 0 0 0
EVS
8.8
8.8
9 9 8.60 462,400 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
5.5
5.5
5.65 5.65 5.32 60,100 0 0 0
FCN
15.3
15.3
15.39 15.44 14.84 2,320,800 0 0 0
FCS
8.6
8.6
8.80 9.10 8.60 4,600 0 0 0
FDC
13.8
13.8
13.75 13.75 13.75 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
21.7
21.7
21.75 21.75 21.75 0 0 0 0
FIC
13.4
13.4
12.77 13.44 12.96 5,400 0 0 0
FID
2.6
2.6
2.70 2.80 2.60 156,200 0 0 0
FIR
24
24
23.60 24 23.30 160,300 0 0 0
FIT
5.0
5.0
5.02 5.03 4.94 1,189,300 0 0 0
FMC
48.9
48.9
48.40 48.88 47.82 53,100 0 0 0
FOC
76.1
76.1
76.31 77.09 76.11 1,200 0 0 0
FOX
47.5
47.5
46.30 47.59 46.30 88,586 0 0 0
FPT
83.0
83.0
83.25 83.25 82.30 2,362,100 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
97.4
97.4
96 97.40 95 525,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 0 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 0.70 0.60 191,123 0 0 0
FTS
33.5
33.5
32.79 33.57 31.66 2,693,100 0 0 0
G36
7.7
7.7
7.70 7.70 7.50 328,700 0 0 0
GAS
78.1
78.1
78.26 78.26 76.81 431,800 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
GDA
23.9
23.9
23.91 23.91 23.04 27,400 0 0 0
GDT
26.8
26.8
26.67 26.87 26.53 14,000 0 0 0
GDW
29.1
29.1
29.13 29.13 29.13 0 0 0 0
GEE
25.5
25.5
25.15 25.54 25.54 100 0 0 0
GEG
14.1
14.1
14.10 14.33 13.90 721,900 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
21.5
21.5
21.40 21.65 20.85 14,683,000 0 0 0
GGG
4.6
4.6
4.40 4.60 4.60 1,200 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 15,500 0 0 0
GIC
14.8
14.8
14.84 14.84 14.84 100 0 0 0
GIL
33.9
33.9
32.90 34.10 32.40 1,349,500 0 0 0
GKM
32.2
32.2
32.80 32.80 32.20 50,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
20.76 20.76 18.87 400 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
9.1
9.1
8.84 9.20 8.84 15,200 0 0 0
GMD
64.4
64.4
63.78 64.76 63.01 1,086,300 0 0 0
GMH
8.8
8.8
8.84 8.99 8.81 5,400 0 0 0
GMX
17.8
17.8
17.84 17.84 17.84 0 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
4.7
4.7
4.70 4.70 4.50 44,100 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 0 0 0 0
GSP
12.4
12.4
12.36 12.41 12.09 382,500 0 0 0
GTA
16.2
16.2
16.21 16.21 16.12 6,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
21.0
21.0
20.48 21.07 20.24 4,293,700 0 0 0
GVT
74.3
74.3
69.60 74.27 74.27 600 0 0 0
HAC
9
9
9 9 8.90 1,500 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.3
8.3
8.22 8.42 8.09 9,088,000 0 0 0
HAH
35.4
35.4
34.87 35.48 34.17 3,548,800 0 0 0
HAM
23.3
23.3
23.33 23.33 23.33 0 0 0 0
HAN
11.0
11.0
11.00 12.06 11.00 7,500 0 0 0
HAP
4.8
4.8
4.85 4.90 4.80 62,300 0 0 0
HAR
3.9
3.9
3.89 3.90 3.79 307,000 0 0 0
HAS
8.0
8.0
8.04 8.23 8.04 1,200 0 0 0
HAT
36.5
36.5
35.56 36.48 35.66 700 0 0 0
HAX
12.8
12.8
12.89 12.94 12.59 343,000 0 0 0
HBC
8.6
8.6
8 8.55 7.73 2,091,200 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
6
6
6 6 6 100 0 0 0
HBS
7.1
7.1
7.09 7.09 6.75 86,300 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.8
9.8
9.90 9.90 9.80 4,300 0 0 0
HCD
7.2
7.2
7.20 7.24 7.06 210,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.4
21.4
21.47 21.54 20.82 3,969,800 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
29
29
28.50 29 28.50 700 0 0 0
HD6
21.9
21.9
21.70 22 21.20 25,300 0 0 0
HD8
8.0
8.0
8.02 8.20 8.02 6,600 0 0 0
HDA
5.3
5.3
5.30 5.30 5.20 7,300 0 0 0
HDB
16.9
16.9
16.81 16.90 16.62 8,262,000 0 0 0
HDC
25.9
25.9
25.46 26.07 24.69 2,514,400 0 0 0
HDG
25.3
25.3
25.25 25.56 24.80 1,157,800 0 0 0
HDM
23.8
23.8
23.75 23.84 23.58 6,800 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 550 0 0 0
HEC
47.7
47.7
46.73 47.66 47.66 200 0 0 0
HEJ
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HEP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
HES
21.4
21.4
19.90 22.10 21.40 700 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 0 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HFX
3.4
3.4
3.90 3.90 3.40 100 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 8.30 170,000 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 0 0 0 0
HHP
10.3
10.3
10.33 10.38 10.23 215,600 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.20 3.22 3.10 1,978,100 0 0 0
HHV
15.6
15.6
15.65 15.65 15.21 8,156,200 0 0 0
HID
3.2
3.2
3.23 3.26 3.17 160,900 0 0 0
HII
5.1
5.1
5.12 5.12 5.01 77,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
39.6
39.6
43.99 43.99 39.59 100 0 0 0
HKB
0.8
0.8
0.70 0.80 0.60 124,139 0 0 0
HKT
4
4
4.30 4.30 4 1,100 0 0 0
HLA
0.5
0.5
0.60 0.60 0.40 89,506 0 0 0
HLB
221.2
221.2
221.19 221.19 221.19 0 0 0 0
HLC
11.0
11.0
10.73 11.01 10.73 7,400 0 0 0
HLD
27.5
27.5
27.40 27.50 27.10 3,500 0 0 0
HLR
8
8
8 8 8 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
15.2
15.2
17.80 19.70 15.20 300 0 0 0
HMC
9.7
9.7
9.68 9.73 9.63 9,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 10.80 21,400 0 0 0
HMR
6.9
6.9
6.96 6.96 6.87 3,000 0 0 0
HMS
32.7
32.7
32.60 33.50 32.70 2,200 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.9
12.9
12.33 12.89 12.80 7,900 0 0 0
HNG
3.9
3.9
3.82 3.93 3.80 2,953,800 0 0 0
HNI
19.1
19.1
19.07 19.07 19.07 0 0 0 0
HNM
9.4
9.4
9.30 9.50 9.40 5,000 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
5.4
5.4
5.40 5.40 5.20 40,000 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.7
20.7
20.70 20.70 20.41 4,000 0 0 0
HPG
23.4
23.4
23.45 23.45 22.77 19,572,000 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
62.1
62.1
54.52 62.08 53.57 5,200 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.8
3.8
3.80 3.81 3.69 3,643,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
55 55 55 0 0 0 0
HSA
33.5
33.5
30 33.50 30 537,800 0 0 0
HSG
19.1
19.1
19.19 19.19 18.56 5,771,300 0 0 0
HSI
1.3
1.3
1.40 1.40 1.30 14,100 0 0 0
HSL
8.1
8.1
8.26 8.44 8.07 100,800 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
3.9
3.9
4 4 3.90 8,100 0 0 0
HT1
13.3
13.3
13.49 13.49 13.10 318,300 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
4
4
4.10 4.10 3.90 2,500 0 0 0
HTG
29.0
29.0
28.69 29.13 28.08 14,994 0 0 0
HTI
15.4
15.4
14.89 15.39 15.12 6,900 0 0 0
HTL
11.7
11.7
11.70 12.10 11.47 1,800 0 0 0
HTM
11.5
11.5
11.60 11.70 10 3,500 0 0 0
HTN
16.8
16.8
16.80 17.15 16.05 670,500 0 0 0
HTP
28.5
28.5
28.40 28.50 28.20 89,600 0 0 0
HTT
1.1
1.1
1.20 1.20 1 90,900 0 0 0
HTV
9.1
9.1
9.15 9.15 8.96 2,700 0 0 0
HU1
10.0
10.0
9.40 10.02 9.40 14,200 0 0 0
HU4
11.9
11.9
12.47 12.47 11.63 73,900 0 0 0
HU6
6.2
6.2
6.20 6.50 6.20 5,000 0 0 0
HUB
16.3
16.3
16.55 16.55 15.68 85,300 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 200 0 0 0
HUT
23.5
23.5
23.50 23.70 22.70 3,831,800 0 0 0
HVA
4.6
4.6
5.20 5.30 4.50 3,600 0 0 0
HVH
6
6
6.01 6.01 5.95 118,600 0 0 0
HVN
11.8
11.8
11.70 11.75 11.50 198,600 0 0 0
HVT
49.8
49.8
49.58 49.77 49.49 600 0 0 0
HVX
3.4
3.4
3.42 3.42 3.33 500 0 0 0
HWS
10.6
10.6
10.56 10.56 10.56 1,500 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 153,400 0 0 0
ICG
7.2
7.2
7.20 7.20 7.20 2,900 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
46.8
46.8
46.48 47.06 46.77 500 0 0 0
ICT
11.3
11.3
11.21 11.25 11.03 10,800 0 0 0
IDC
49.4
49.4
47.99 49.40 47.33 5,605,400 0 0 0
IDI
12
12
11.79 12.08 11.58 4,540,100 0 0 0
IDJ
6.3
6.3
6.30 6.40 6 1,158,500 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
31.0
31.0
30.61 31.03 30.61 8,700 0 0 0
IFS
23.2
23.2
23.23 23.23 23.23 6,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.8
12.8
12.83 12.88 12.47 1,950,100 0 0 0
ILA
3.3
3.3
3.30 3.30 3.10 37,200 0 0 0
ILB
28.3
28.3
28.27 28.46 28.27 2,100 0 0 0
ILC
6.5
6.5
6.90 6.90 6.50 1,000 0 0 0
ILS
11.3
11.3
12.80 14.10 10.80 2,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.1
29.1
29.18 29.18 28.73 14,300 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
INN
42.2
42.2
42.25 42.25 42.25 0 0 0 0
IPA
16.6
16.6
16.80 17.20 16.20 344,600 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.5
19.5
19.38 19.77 19.48 11,300 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 300 0 0 0
ITA
6.2
6.2
6.15 6.25 6.02 4,563,700 0 0 0
ITC
10.7
10.7
10.65 10.65 10.40 195,800 0 0 0
ITD
10.4
10.4
10.60 10.60 10.35 21,600 0 0 0
ITQ
3
3
2.90 3 2.80 69,900 0 0 0
ITS
5.1
5.1
4.80 5.50 4.70 166,100 0 0 0
IVS
10
10
9.90 10 9.60 57,400 0 0 0
JOS
1.1
1.1
1.10 1.20 1 4,200 0 0 0
JVC
3.5
3.5
3.54 3.54 3.48 307,500 0 0 0
KBC
33.3
33.3
32.40 33.30 32 13,163,100 0 0 0
KCB
7.9
7.9
8.62 8.62 7.58 5,200 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 500 0 0 0
KDC
57.5
57.5
57.64 58.54 57.55 886,700 0 0 0
KDH
32
32
29.95 32 29.90 3,063,300 0 0 0
KDM
20.6
20.6
21.12 21.68 20.09 45,300 0 0 0
KGM
11.2
11.2
10.75 11.23 11.04 28,800 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KHG
6.4
6.4
6.25 6.38 6.15 3,086,800 0 0 0
KHP
8.9
8.9
9.03 9.03 8.87 28,000 0 0 0
KHS
15
15
15 15 15 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
12.5
12.5
12.70 12.70 12.50 3,300 0 0 0
KMR
3.6
3.6
3.66 3.66 3.53 29,000 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.4
39.4
39.40 39.80 39.35 368,800 0 0 0
KPF
5.9
5.9
5.96 5.96 5.81 281,200 0 0 0
KSB
24.5
24.5
24.50 24.71 23.95 1,522,300 0 0 0
KSD
5.2
5.2
5.30 5.30 5.20 13,300 0 0 0
KSF
40.7
40.7
40.90 40.90 40.60 13,300 0 0 0
KSH
0.7
0.7
0.70 0.70 0.60 364,850 0 0 0
KSQ
2.3
2.3
2.30 2.30 2.10 203,000 0 0 0
KST
12.5
12.5
12.38 12.47 12.38 300 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
34.6
34.6
35.24 35.24 34.56 7,400 0 0 0
KTT
3.5
3.5
3.50 3.50 3.40 700 0 0 0
L10
19.3
19.3
19.30 19.30 19.30 0 0 0 0
L12
5.3
5.3
5 5.30 5.30 10,000 0 0 0
L14
42.5
42.5
42.18 42.57 40.90 297,100 0 0 0
L18
33.7
33.7
33.80 33.80 33.11 24,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.4
3.4
3.60 3.60 3.40 4,900 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.4
12.4
12.31 12.49 12.31 1,600 0 0 0
LAS
13.4
13.4
13.25 13.35 12.87 623,100 0 0 0
LAW
19.4
19.4
19.42 19.42 19.42 1 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.7
14.7
14.70 14.70 14.70 0 0 0 0
LBM
23.3
23.3
23.26 23.38 22.98 14,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.4
12.4
12.50 12.50 12.17 5,501,700 0 0 0
LCM
3
3
3 3.10 2.80 368,800 0 0 0
LDG
4
4
4.04 4.04 3.92 1,827,200 0 0 0
LDP
13.5
13.5
13.50 13.80 13.10 97,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7
7
7 7 7 1,300 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.7
4.7
4.48 4.77 4.48 546,700 0 0 0
LGM
10
10
9.50 10 10 200 0 0 0
LHC
52.1
52.1
54.66 55.62 52.07 3,300 0 0 0
LHG
32.8
32.8
31.72 32.86 31.33 523,200 0 0 0
LIC
16.7
16.7
16.70 17.30 16.70 2,300 0 0 0
LIG
4.5
4.5
4.50 4.50 4.30 727,700 0 0 0
LIX
22.2
22.2
22.24 22.24 22.24 0 0 0 0
LKW
29.2
29.2
28.81 29.19 29.19 100 0 0 0
LLM
11.2
11.2
11.17 11.17 11.17 300 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 200 0 0 0
LM8
11.7
11.7
11.74 11.74 11.74 0 0 0 0
LMC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
LMH
3.4
3.4
3.40 3.40 3.20 230,500 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 1.10 1 236 0 0 0
LPB
14.2
14.2
14.20 14.30 14.05 1,862,800 0 0 0
LPT
7.2
7.2
7.20 7.20 7.10 13,700 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 1,200 0 0 0
LSG
13.2
13.2
13.40 13.50 11.50 42,881 0 0 0
LSS
11.3
11.3
11.44 11.44 11.07 412,700 0 0 0
LTC
2.9
2.9
2.60 2.90 2.90 116,800 0 0 0
LTG
30.5
30.5
30.24 30.48 29.92 218,100 0 0 0
M10
16.2
16.2
16.21 16.21 16.21 1,600 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.7
9.7
9.71 9.81 9.71 3,700 0 0 0
MAS
30.9
30.9
30 30.90 30.90 100 0 0 0
MBB
18.1
18.1
17.95 18.10 17.86 5,817,700 0 0 0
MBG
4.5
4.5
4.60 4.60 4.40 602,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.1
19.1
19.35 19.52 18.69 5,737,300 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
8.8
8.8
8.30 9.11 8.66 32,000 0 0 0
MCH
75.6
75.6
74.41 75.58 74.41 2,600 0 0 0
MCM
37.0
37.0
37.03 37.03 36.75 9,319 0 0 0
MCO
3.6
3.6
3.60 3.90 3.60 1,100 0 0 0
MCP
34.7
34.7
34.70 34.70 34.70 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.15 700 0 0 0
MDF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
MDG
13.9
13.9
13 13.90 13.90 200 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.61 25.13 2,500 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.7
25.7
25.38 25.74 25.20 2,100 0 0 0
MGC
4.4
4.4
4.44 4.44 4.44 22,000 0 0 0
MGG
28.3
28.3
28.70 30.50 26 3,800 0 0 0
MGR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MH3
30.7
30.7
31.02 31.02 30.74 700 0 0 0
MHC
9.4
9.4
9.36 9.62 9.20 308,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.6
14.6
14.70 14.70 14 7,300 0 0 0
MIE
9
9
9 9 9 500 0 0 0
MIG
15.9
15.9
16.00 16.05 15.67 92,700 0 0 0
MKV
9.1
9.1
9.60 9.60 9.10 1,000 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
27.5
27.5
28.50 28.50 26.50 5,400 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
18.2
18.2
18.37 18.37 17.98 208,900 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 38,730 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
18.4
18.4
18.43 18.43 18.43 100 0 0 0
MSB
10.7
10.7
10.81 10.81 10.62 3,743,600 0 0 0
MSH
42.7
42.7
42.56 43.59 41.99 144,600 0 0 0
MSN
72.7
72.7
73.10 73.50 71.60 1,242,300 0 0 0
MSR
17.3
17.3
17.40 17.40 16.80 297,500 0 0 0
MST
5.1
5.1
5.20 5.20 4.80 841,100 0 0 0
MTA
4.3
4.3
3.92 4.30 3.92 500 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
MTG
6
6
6 6.40 6 400 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.4
4.4
4.50 4.50 4.40 19,900 0 0 0
MTS
9.0
9.0
8.97 8.97 8.97 0 0 0 0
MTV
14.1
14.1
14.06 14.06 14.06 100 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MVC
12.9
12.9
12.90 13.10 12.70 70,900 0 0 0
MVN
19.1
19.1
19.10 19.10 19.10 10 0 0 0
MWG
49.1
49.1
48.02 49.11 48.07 9,845,400 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.5
14.5
14.41 14.50 14.14 150,400 0 0 0
NAG
10.4
10.4
10.50 10.50 10.20 86,700 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
25.9
25.9
30.30 30.30 25.90 100 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.2
13.2
13.07 13.20 13.20 800 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.5
19.5
19.80 19.80 19.10 100,100 0 0 0
NBC
10.7
10.7
10.62 10.71 10.52 52,273 0 0 0
NBE
10.8
10.8
10.75 10.75 10.66 9,600 0 0 0
NBP
11.6
11.6
11.56 11.56 11.56 0 0 0 0
NBT
12.3
12.3
12.32 12.32 12.32 200 0 0 0
NBW
21.9
21.9
21.79 21.88 20.65 200 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.6
18.6
18.26 18.92 18.54 400 0 0 0
NCT
80.9
80.9
80.90 80.99 80.81 13,300 0 0 0
ND2
28.8
28.8
27.56 29.26 23.79 600 0 0 0
NDC
148.5
148.5
148.48 148.48 148.48 100 0 0 0
NDN
10.4
10.4
10.60 10.60 10.20 92,900 0 0 0
NDP
20.9
20.9
20.86 20.86 20.86 6,100 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NED
5.1
5.1
5.20 5.20 5.10 107,100 0 0 0
NET
55.0
55.0
54.99 54.99 54.04 4,100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.8
17.8
17.35 17.85 16.75 274,600 0 0 0
NHC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
NHH
18.0
18.0
18.10 18.30 17.57 630,100 0 0 0
NHT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NHV
1.3
1.3
1.50 1.50 1.30 71,500 0 0 0
NJC
18.6
18.6
18.59 18.59 18.59 2,100 0 0 0
NKG
20.6
20.6
20.30 20.55 19.80 7,247,300 0 0 0
NLG
34.4
34.4
33.42 34.41 32.63 1,564,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.3
17.3
17.66 17.66 17.12 6,400 0 0 0
NNT
39.0
39.0
34.45 38.98 34.45 600 0 0 0
NO1
8.7
8.7
8.63 8.68 8.44 35,300 0 0 0
NOS
1
1
1 1 1 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
5.3
5.3
5.20 5.30 5.10 579,800 0 0 0
NSC
68.0
68.0
68.20 68.20 67.25 1,100 0 0 0
NSH
5.2
5.2
5.30 5.30 5.10 26,700 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
7.5
7.5
8.00 8.00 7.53 200 0 0 0
NT2
24.2
24.2
24.18 24.28 23.89 388,000 0 0 0
NTC
191.8
191.8
191.90 192.40 190.10 5,700 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.8
49.8
49.95 50.04 49.77 3,000 0 0 0
NTL
12.4
12.4
12.51 12.51 12.16 915,600 0 0 0
NTP
30.8
30.8
30.97 30.97 30.55 14,200 0 0 0
NTT
7.2
7.2
7.20 7.20 7.20 400 0 0 0
NTW
15.6
15.6
15.58 15.58 15.58 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
12
12
12 12.10 11.90 389,300 0 0 0
NVL
15.0
15.0
14.85 15 14.40 14,886,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.9
13.9
13.60 14 13.60 20,100 0 0 0
OCB
10.8
10.8
10.92 10.92 10.79 978,100 0 0 0
OCH
7.3
7.3
7.40 7.40 7 59,600 0 0 0
ODE
44.6
44.6
44.40 44.80 44 36,700 0 0 0
OGC
7.2
7.2
6.84 7.30 6.79 3,595,900 0 0 0
OIL
10.6
10.6
10.46 10.56 10.26 922,500 0 0 0
ONE
5.7
5.7
5.60 5.70 5.60 700 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.6
21.6
21.64 21.64 21.64 0 0 0 0
ORS
13.8
13.8
14.18 14.18 13.45 2,198,400 0 0 0
PAC
26.6
26.6
26.78 26.78 26.11 1,500 0 0 0
PAI
6.9
6.9
6.95 6.95 6.95 400 0 0 0
PAN
19.7
19.7
19.83 19.88 19.54 1,208,400 0 0 0
PAP
12
12
12 12 12 900 0 0 0
PAS
4.5
4.5
4.60 4.70 4.40 380,800 0 0 0
PAT
86.8
86.8
85.14 86.95 85.14 21,300 0 0 0
PBC
10.9
10.9
11 11.20 10.90 58,200 0 0 0
PBP
11.7
11.7
11.84 11.93 11.37 9,200 0 0 0
PBT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PC1
29.3
29.3
28.43 29.48 27.91 3,981,600 0 0 0
PCC
16.1
16.1
16.43 16.43 16.14 700 0 0 0
PCE
18.7
18.7
19.35 19.35 18.70 11,400 0 0 0
PCF
5.3
5.3
5.90 5.90 5.30 300 0 0 0
PCG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PCH
7.4
7.4
7.45 7.64 6.64 112,830 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
6.9
6.9
7.20 7.20 6.90 1,300 0 0 0
PDB
9.3
9.3
9.33 9.33 9.33 2,000 0 0 0
PDC
5.6
5.6
5.70 5.70 5.60 100 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 0 0 0 0
PDR
23.5
23.5
22.00 23.53 21.41 15,809,000 0 0 0
PDV
9.1
9.1
9.23 9.23 9.07 18,500 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
45.1
45.1
45.05 45.05 45.05 0 0 0 0
PET
27.4
27.4
27.50 27.50 26.70 357,700 0 0 0
PFL
3.3
3.3
3.30 3.40 3.30 201,100 0 0 0
PGB
20.1
20.1
19.29 20.07 19.29 7,722 0 0 0
PGC
14.7
14.7
14.63 14.68 14.59 7,400 0 0 0
PGD
39.2
39.2
39.29 39.57 38.28 500 0 0 0
PGI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PGN
7.0
7.0
7.14 7.14 6.96 5,200 0 0 0
PGS
26.2
26.2
26.16 26.16 26.16 100 0 0 0
PGT
3.1
3.1
3.30 3.30 3.10 7,300 0 0 0
PGV
24.5
24.5
24.58 24.58 24.14 1,200 0 0 0
PHC
7.3
7.3
7.44 7.45 7.21 186,500 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
39.9
39.9
39.88 39.88 39.88 200 0 0 0
PHP
22.6
22.6
22.92 22.92 22.63 700 0 0 0
PHR
50.8
50.8
49.40 50.80 49.15 537,100 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
24.0
24.0
23.97 23.97 23.97 0 0 0 0
PIC
13.8
13.8
13.84 13.84 13.84 0 0 0 0
PID
2
2
1.80 2 1.70 1,800 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
8.7
8.7
8.83 9.34 8.23 43,100 0 0 0
PIV
1.2
1.2
1.40 1.40 1.20 106,100 0 0 0
PJC
21.2
21.2
19.34 21.22 21.22 500 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 0 0 0 0
PLA
6.9
6.9
7.60 7.60 6.90 14,600 0 0 0
PLC
33.0
33.0
33.36 33.45 32.68 121,000 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.5
4.5
4.49 4.50 4.40 72,400 0 0 0
PLX
35.3
35.3
35.32 35.46 35.13 1,299,600 0 0 0
PMB
9.5
9.5
9.36 9.45 9.36 6,800 0 0 0
PMC
65.0
65.0
65.69 65.69 62.64 300 0 0 0
PMG
9.4
9.4
10 10 9.30 300 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.6
11.6
10.88 11.62 10.97 2,900 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
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
9.1
9.1
9.80 9.80 9.14 400 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
78.5
78.5
78.69 79.08 78.00 286,700 0 0 0
PNP
18.1
18.1
18.14 18.14 18.14 100 0 0 0
PNT
7.0
7.0
7.01 7.01 7.01 1 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.50 12.60 12.60 1,400 0 0 0
POT
15.1
15.1
15.12 15.12 15.12 100 0 0 0
POW
11.4
11.4
11.45 11.45 11.20 4,775,000 0 0 0
PPC
11.9
11.9
11.78 11.87 11.74 40,100 0 0 0
PPE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PPH
23.3
23.3
23.29 23.29 23.11 10,700 0 0 0
PPP
13.1
13.1
13.13 13.13 13.13 0 0 0 0
PPS
10.8
10.8
11 11 10.20 5,100 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
17.8
17.8
17.58 17.77 16.44 600 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 2,000 0 0 0
PRT
11.8
11.8
12 12 11.60 7,800 0 0 0
PSB
6.2
6.2
6.40 6.40 6.20 1,500 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.4
12.4
12.37 12.37 12.14 9,900 0 0 0
PSE
11.3
11.3
11.20 11.30 11.10 1,400 0 0 0
PSG
1.1
1.1
1 1.10 1 5,900 0 0 0
PSH
11.7
11.7
11.55 12.05 11.50 1,028,500 0 0 0
PSI
9.6
9.6
9.80 9.80 9.40 318,300 0 0 0
PSL
12.2
12.2
11.75 12.23 11.75 419 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.30 6.40 6.30 17,100 0 0 0
PSW
11.1
11.1
11.21 11.21 10.83 48,600 0 0 0
PTB
55.9
55.9
55.92 55.92 54.87 251,800 0 0 0
PTC
6.1
6.1
6.10 6.20 6.09 34,800 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
31
31
31.90 31.90 31 500 0 0 0
PTL
4.9
4.9
5.08 5.09 4.85 557,500 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.4
9.4
9.50 9.50 9.40 1,500 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PTV
5
5
5.20 5.20 4.80 13,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.2
3.2
3.20 3.20 3.10 175,300 0 0 0
PVA
0.7
0.7
0.70 0.70 0.60 1,470 0 0 0
PVB
20.3
20.3
19.90 20.50 19.90 211,000 0 0 0
PVC
14.0
14.0
13.62 14.08 13.55 2,378,500 0 0 0
PVD
28.5
28.5
28 28.70 27.70 8,014,000 0 0 0
PVE
2
2
2.10 2.20 1.90 3,300 0 0 0
PVG
9.1
9.1
9.03 9.22 8.94 82,600 0 0 0
PVH
1
1
1 1 0.90 8,600 0 0 0
PVI
42.2
42.2
42.06 42.62 41.87 9,300 0 0 0
PVM
14
14
14 14 12.90 21,300 0 0 0
PVO
6
6
6.10 6.10 5.90 26,600 0 0 0
PVR
1.3
1.3
1.30 1.30 1.20 12,000 0 0 0
PVS
39.2
39.2
38.28 39.65 37.98 9,368,900 0 0 0
PVT
27.2
27.2
26.59 27.23 26.27 3,612,100 0 0 0
PVV
1.5
1.5
1.60 1.60 1.30 1,308,300 0 0 0
PVX
2.6
2.6
2.40 2.60 2.40 2,412,400 0 0 0
PVY
2.7
2.7
2.90 3.10 2.70 19,600 0 0 0
PWA
4.3
4.3
4.20 4.30 4.20 1,700 0 0 0
PWS
9.0
9.0
9.00 9.00 9.00 300 0 0 0
PXA
1.2
1.2
1.20 1.30 1.10 23,300 0 0 0
PXI
3.4
3.4
3.50 3.50 3.30 38,700 0 0 0
PXL
9.3
9.3
9.40 9.40 9 253,800 0 0 0
PXM
0.7
0.7
0.60 0.70 0.60 11,238 0 0 0
PXS
5.4
5.4
5.40 5.50 5.20 189,300 0 0 0
PXT
4
4
4.10 4.10 4 47,000 0 0 0
QCC
9.9
9.9
9.89 9.89 9.89 100 0 0 0
QCG
11.6
11.6
11.55 11.60 10.80 903,700 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
26.4
26.4
26.40 26.40 26.40 100 0 0 0
QNC
7.2
7.2
7.20 7.40 7.20 1,900 0 0 0
QNS
45.6
45.6
45.86 45.86 44.85 742,600 0 0 0
QNT
8.5
8.5
6.30 8.50 6.30 1,600 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
21.1
21.1
20.37 21.11 21.11 100 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.3
11.3
11.31 11.31 11.31 0 0 0 0
QTP
14.0
14.0
14.27 14.36 13.89 355,200 0 0 0
RAL
106.5
106.5
107.66 107.66 105.54 34,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RCC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
RCD
1.8
1.8
2.10 2.10 1.80 23,100 0 0 0
RCL
11.5
11.5
11.50 11.80 11.50 4,300 0 0 0
RDP
10.5
10.5
10.50 10.90 10 906,500 0 0 0
REE
53.7
53.7
53.83 53.83 53.23 297,500 0 0 0
RIC
5
5
5.20 5.20 5 1,900 0 0 0
RTB
17.8
17.8
18.23 18.23 17.85 2,900 0 0 0
S12
1.5
1.5
1.40 1.60 1.20 5,600 0 0 0
S4A
30.6
30.6
29.37 30.60 30.60 100 0 0 0
S55
49.6
49.6
49.63 49.63 49.63 0 0 0 0
S72
4.9
4.9
4.90 4.90 4.90 0 0 0 0
S74
10.4
10.4
10.40 10.40 10.40 0 0 0 0
S99
9.0
9.0
8.95 8.95 8.67 138,600 0 0 0
SAB
66.2
66.2
65.07 66.48 64.41 605,600 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 600 0 0 0
SAF
47.4
47.4
47.36 47.36 47.36 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.45 6.45 6.33 182,000 0 0 0
SAS
22.6
22.6
22.20 22.58 22.29 300 0 0 0
SAV
14.2
14.2
13.94 14.15 13.52 35,100 0 0 0
SB1
6.8
6.8
6.78 6.78 6.78 400 0 0 0
SBA
23.1
23.1
23.08 23.08 22.15 14,100 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 700 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
45.1
45.1
45.12 45.12 45.12 0 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
7.2
7.2
7.24 7.24 7.24 0 0 0 0
SBS
8.1
8.1
8.20 8.20 7.80 2,339,000 0 0 0
SBT
14.4
14.4
14.40 14.40 14.10 1,114,700 0 0 0
SBV
9.7
9.7
9.71 9.71 9.51 14,600 0 0 0
SC5
17.7
17.7
17.71 17.71 17.71 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 400 0 0 0
SCG
65.5
65.5
65.80 65.90 65.20 64,000 0 0 0
SCI
14.3
14.3
14.10 14.50 13.90 53,300 0 0 0
SCJ
4.3
4.3
4.20 4.30 4.20 25,600 0 0 0
SCL
18.1
18.1
17.96 18.06 17.87 49,800 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.2
7.2
7.19 7.24 7.03 2,206,400 0 0 0
SCS
64.3
64.3
64.30 64.39 63.54 12,000 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SD3
4.9
4.9
5.20 5.20 4.80 4,900 0 0 0
SD5
7.0
7.0
7.04 7.04 6.86 26,900 0 0 0
SD6
3.6
3.6
3.70 3.70 3.50 26,300 0 0 0
SD9
8.5
8.5
8.50 8.70 8.50 21,100 0 0 0
SDA
7
7
7.10 7.10 6.70 36,800 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.4
2.4
2.40 2.50 2.30 4,400 0 0 0
SDG
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
34
34
34 34 34 0 0 0 0
SDN
29.0
29.0
29.00 29.00 29.00 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 1,900 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.6
26.6
26.58 26.58 26.58 100 0 0 0
SDX
1.4
1.4
1.40 1.40 1.40 100 0 0 0
SDY
2.9
2.9
3.80 3.80 2.90 1,100 0 0 0
SEB
39.4
39.4
39.72 39.72 39.44 200 0 0 0
SED
17.7
17.7
17.71 17.71 17.43 1,300 0 0 0
SEP
20.7
20.7
20.68 20.68 20.68 200 0 0 0
SFC
17.0
17.0
15.98 17.04 17.04 300 0 0 0
SFG
8.8
8.8
8.72 8.77 8.77 100 0 0 0
SFI
30.2
30.2
30.23 30.23 30.04 500 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
13.6
13.6
13.36 13.64 13.36 2,300 0 0 0
SGC
58.0
58.0
57.99 57.99 57.99 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.4
24.4
24.42 24.42 24.42 0 0 0 0
SGI
14.2
14.2
14.00 14.19 14.00 5,200 0 0 0
SGN
68.4
68.4
68.60 68.60 66.56 9,500 0 0 0
SGP
19.4
19.4
19.50 19.50 19.20 52,500 0 0 0
SGR
20.4
20.4
20.08 20.37 19.08 44,000 0 0 0
SGS
17.8
17.8
17.50 17.80 17.80 100 0 0 0
SGT
14.1
14.1
14.10 14.10 13.65 44,100 0 0 0
SHA
4.8
4.8
4.88 4.88 4.70 11,200 0 0 0
SHB
10.3
10.3
10.39 10.39 10.25 10,665,600 0 0 0
SHC
9.5
9.5
9.10 9.50 8.10 300 0 0 0
SHE
8.8
8.8
8.58 8.75 8.58 600 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 11,800 0 0 0
SHI
13.8
13.8
13.70 13.75 13.55 120,400 0 0 0
SHN
7.1
7.1
7.20 7.20 7 2,600 0 0 0
SHP
28.1
28.1
28.13 28.13 27.67 4,300 0 0 0
SHS
18.2
18.2
18.10 18.40 17.60 22,183,700 0 0 0
SIG
7.2
7.2
6.50 7.20 7.20 100 0 0 0
SIV
31.5
31.5
31.47 31.47 31.47 0 0 0 0
SJ1
11.5
11.5
11.63 11.63 10.48 2,700 0 0 0
SJC
10.1
10.1
8 10.30 10.10 15,100 0 0 0
SJD
15.5
15.5
15.80 15.85 15.35 274,500 0 0 0
SJE
22
22
22.10 22.10 21.30 700 0 0 0
SJF
3.2
3.2
3.30 3.30 3.18 139,900 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 500 0 0 0
SJM
6.3
6.3
7.40 7.40 6.30 400 0 0 0
SJS
60.9
60.9
61 61 58.60 77,200 0 0 0
SKG
14.7
14.7
14.70 14.70 14.29 275,800 0 0 0
SKH
26.4
26.4
26.20 26.50 26.40 2,500 0 0 0
SKN
16.0
16.0
14.85 16.19 14.85 2,100 0 0 0
SKV
38.3
38.3
39.11 39.11 38.27 10,500 0 0 0
SLS
193.2
193.2
196.23 196.41 192.27 31,600 0 0 0
SMA
8.8
8.8
9.50 9.50 8.84 300 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 16,000 0 0 0
SMC
11.4
11.4
11.45 11.45 11.10 101,500 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
6
6
5.90 6 6 100 0 0 0
SNZ
27
27
27 27 27 6,800 0 0 0
SP2
16.1
16.1
16.10 16.10 16.10 6,100 0 0 0
SPB
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SPC
14.6
14.6
14.60 14.60 14.60 100 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
4
4
3.70 4 3.70 290,100 0 0 0
SPM
12.7
12.7
12.65 12.65 12.65 0 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.9
3.9
3.80 3.90 3.70 147,700 0 0 0
SRB
2.3
2.3
2.20 2.30 2.10 1,000 0 0 0
SRC
27.4
27.4
25.85 27.42 25.46 11,200 0 0 0
SRF
8.3
8.3
8.30 8.30 7.72 92,400 0 0 0
SRT
5
5
4.80 5 5 100 0 0 0
SSB
21.9
21.9
21.87 21.91 21.29 1,132,900 0 0 0
SSC
29.9
29.9
29.91 29.91 29.91 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.2
8.2
8.13 8.22 8.13 6,000 0 0 0
SSH
63.8
63.8
63.90 63.90 63.60 53,200 0 0 0
SSI
33.6
33.6
33.60 34.10 33 22,031,600 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.5
1.5
1.50 1.70 1.40 118,600 0 0 0
ST8
17.9
17.9
18 18 17.30 4,100 0 0 0
STB
31.5
31.5
31.60 31.60 31 11,308,800 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
48
48
46.80 48.90 48 2,500 0 0 0
STH
15.8
15.8
15.40 16 14.40 11,400 0 0 0
STK
32.4
32.4
32.65 32.65 31.90 11,900 0 0 0
STL
1.1
1.1
1.20 1.20 1.10 7,600 0 0 0
STP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.80 1.80 1.60 21,900 0 0 0
STW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SVC
33.2
33.2
33.21 33.21 33.21 0 0 0 0
SVD
3.2
3.2
3.18 3.19 3.18 8,800 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SVN
4
4
4 4 3.70 13,800 0 0 0
SVT
9.9
9.9
9.57 10.24 9.44 2,200 0 0 0
SWC
23.8
23.8
24.50 24.50 23.70 200 0 0 0
SZB
28.3
28.3
28.34 28.62 28.34 8,900 0 0 0
SZC
32.0
32.0
31.13 31.97 30.57 2,055,600 0 0 0
SZE
11.4
11.4
11.20 11.40 11.20 300 0 0 0
SZG
32.4
32.4
32.44 32.44 32.44 100 0 0 0
SZL
34.4
34.4
33.20 34.37 33.20 2,500 0 0 0
TA3
6.6
6.6
6.58 6.58 6.58 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.5
10.5
10.65 10.65 10.47 7,500 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
36.3
36.3
35.74 36.29 36.20 400 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
20.3
20.3
20.30 20.30 20.30 100 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.1
7.1
7.09 7.19 6.90 32,800 0 0 0
TCB
15.6
15.6
15.76 15.76 15.52 1,949,500 0 0 0
TCD
6.6
6.6
6.64 6.69 6.52 625,100 0 0 0
TCH
12.2
12.2
12.15 12.30 11.80 5,969,800 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
35.9
35.9
36.19 36.19 35.86 14,300 0 0 0
TCM
39.6
39.6
39.26 39.74 38.94 989,500 0 0 0
TCO
12.2
12.2
12.30 12.30 11.75 47,700 0 0 0
TCR
3.5
3.5
3.52 3.52 3.52 0 0 0 0
TCT
25.3
25.3
25.50 25.50 25.30 1,400 0 0 0
TCW
25.2
25.2
25.41 25.41 25.13 1,300 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 1,000 0 0 0
TDC
9.6
9.6
9.60 9.63 9.42 119,400 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
4.2
4.2
4.24 4.24 4.10 124,900 0 0 0
TDH
5.2
5.2
5.22 5.22 5.05 228,800 0 0 0
TDM
39.7
39.7
39.66 39.66 38.81 7,700 0 0 0
TDN
8.4
8.4
8.40 8.40 8.31 19,000 0 0 0
TDP
27.8
27.8
28.58 28.58 27.84 100,900 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.1
7.1
7.00 7.19 7.00 128,300 0 0 0
TDW
51.2
51.2
48.13 51.18 46.61 500 0 0 0
TED
38.7
38.7
38.21 38.69 38.21 3,100 0 0 0
TEG
10.0
10.0
9.96 10.10 9.71 219,200 0 0 0
TEL
12.7
12.7
11.10 12.70 12.50 15,300 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
5
5
4.70 5 4.70 200 0 0 0
TH1
2
2
2 2 2 191 0 0 0
THB
9
9
9 9 9 500 0 0 0
THD
36.9
36.9
37.10 37.10 36.70 11,903 0 0 0
THG
35.4
35.4
34.86 35.36 34.32 34,700 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
9.5
9.5
9.47 9.47 9.47 100 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
12.4
12.4
12.41 12.41 12.22 5,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.6
22.6
22.88 22.88 22.59 5,100 0 0 0
TIE
4.7
4.7
5.80 5.80 4.70 500 0 0 0
TIG
10.1
10.1
10.18 10.18 9.73 463,700 0 0 0
TIN
10.7
10.7
10.71 10.71 10.71 0 0 0 0
TIP
24.5
24.5
24.26 24.64 23.75 339,500 0 0 0
TIS
4.4
4.4
4.30 4.40 4.40 17,100 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.6
11.6
11.55 11.55 11.55 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.5
5.5
5.50 5.60 5.30 621,700 0 0 0
TKU
11.5
11.5
11.20 11.50 11.40 5,100 0 0 0
TL4
8.5
8.5
7.50 8.50 8.20 49,900 0 0 0
TLD
5.2
5.2
5.38 5.54 5.09 2,121,600 0 0 0
TLG
51.4
51.4
51.27 51.56 51.07 55,000 0 0 0
TLH
7.9
7.9
7.93 7.93 7.50 1,111,700 0 0 0
TLI
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 500 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 18 0 0 0
TMB
40.7
40.7
40.31 40.80 38.66 18,000 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMG
55.3
55.3
52.92 55.30 55.30 100 0 0 0
TMP
51.4
51.4
50.61 51.56 51.21 4,300 0 0 0
TMS
45.0
45.0
44.65 45.05 44.30 26,600 0 0 0
TMT
18.7
18.7
18.85 18.85 18.70 200 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.5
10.5
9.60 10.47 10.47 100 0 0 0
TN1
13.9
13.9
13.99 14.20 13.90 500 0 0 0
TNA
6.1
6.1
6.11 6.11 5.95 23,800 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
58.0
58.0
55.15 57.96 55.15 700 0 0 0
TNG
19.3
19.3
18.95 19.84 18.59 4,165,200 0 0 0
TNH
18.0
18.0
17.88 18.00 17.72 45,700 0 0 0
TNI
2.9
2.9
2.92 2.92 2.82 82,700 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.4
2.4
2.20 2.40 2.10 23,700 0 0 0
TNT
5.1
5.1
5.10 5.15 5.03 176,100 0 0 0
TNW
11.1
11.1
11 11.20 11 1,000 0 0 0
TOP
1.1
1.1
1.10 1.10 1 76,700 0 0 0
TOS
32.9
32.9
32.93 32.93 32.93 100 0 0 0
TOT
13.0
13.0
13.13 13.13 12.53 2,300 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.8
16.8
16.74 16.88 16.49 7,508,500 0 0 0
TPC
5.5
5.5
5.50 5.50 5.50 200 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 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
10.1
10.1
10.05 10.05 10.05 4,000 0 0 0
TRA
80.1
80.1
80.97 80.97 80.12 100 0 0 0
TRC
32.1
32.1
32 32.10 32 2,100 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 0 0 0 0
TRT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TS3
6
6
6 6 5.30 18,800 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
53.2
53.2
52.24 57.39 52.24 37,200 0 0 0
TSC
4.0
4.0
4.05 4.05 3.88 1,979,900 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
18.3
18.3
18.32 18.32 18.32 500 0 0 0
TST
2.8
2.8
2.80 3.60 2.80 400 0 0 0
TTA
9
9
8.46 9 8.40 2,481,700 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TTD
76.4
76.4
76.41 76.41 76.41 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.3
4.3
4.35 4.35 4.20 1,711,800 0 0 0
TTH
4.6
4.6
4.40 4.70 4.40 548,400 0 0 0
TTL
9.5
9.5
9.70 9.70 8.80 4,400 0 0 0
TTN
7.2
7.2
7.21 7.21 7.11 11,800 0 0 0
TTP
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.9
32.9
32.50 32.90 32.40 900 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
16.4
16.4
15.27 16.44 15.27 3,000 0 0 0
TV2
40.0
40.0
40.03 40.28 39.50 575,800 0 0 0
TV3
11.0
11.0
11.48 11.48 11.00 11,700 0 0 0
TV4
12.3
12.3
12.43 12.43 12.25 20,200 0 0 0
TV6
3.7
3.7
3.80 3.80 3.70 200 0 0 0
TVA
12.3
12.3
12.30 12.30 12.30 500 0 0 0
TVB
5.1
5.1
5.12 5.40 5.05 119,300 0 0 0
TVC
5.7
5.7
5.60 5.80 5.40 1,132,100 0 0 0
TVD
12.5
12.5
12.64 12.64 12.45 37,300 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
6.27 6.37 6.18 159,800 0 0 0
TVS
20.7
20.7
20.73 21.09 20.50 16,000 0 0 0
TVT
15.3
15.3
15.54 15.54 15.30 4,000 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.5
3.5
3.50 3.50 3.50 4,300 0 0 0
TYA
10.1
10.1
10.20 10.20 10.06 6,200 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.9
8.9
9 9 8.90 56,000 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
34
34
34 34 34 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.4
9.4
9.80 10.10 9.20 31,800 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
13.3
13.3
13.31 13.31 13.31 2,600 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 200 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VAB
7.4
7.4
7.40 7.40 7.30 141,420 0 0 0
VAF
14.0
14.0
13.23 14.02 13.23 11,000 0 0 0
VAV
29.6
29.6
28.65 29.62 29.13 5,100 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
9
9 9 9 0 0 0 0
VC2
11.1
11.1
11.10 11.20 10.60 209,600 0 0 0
VC3
21.5
21.5
21.52 21.61 21.16 373,900 0 0 0
VC6
9.3
9.3
9.59 9.59 9.33 300 0 0 0
VC7
19.7
19.7
18.51 19.71 18.26 369,100 0 0 0
VC9
5.7
5.7
5.40 5.70 5.40 14,100 0 0 0
VCA
9.0
9.0
9.04 9.04 9.04 2,300 0 0 0
VCB
86.6
86.6
86 86.60 85.50 663,100 0 0 0
VCC
10.5
10.5
10.26 10.45 9.97 5,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
191.9
191.9
187.30 191.90 187.40 200 0 0 0
VCG
22.9
22.9
22.99 23.13 22.32 7,819,900 0 0 0
VCI
32.3
32.3
32.37 32.40 31.07 6,039,700 0 0 0
VCM
19.3
19.3
18.20 19.30 16.40 7,500 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
VCR
22
22
22.10 22.10 22 13,200 0 0 0
VCS
59.4
59.4
59.75 59.75 57.96 101,700 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VDN
13.7
13.7
13.73 13.73 13.73 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
14.0
14.0
14.26 14.26 13.81 476,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VE3
9.3
9.3
8.60 9.30 9.30 300 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.5
4.5
4.30 4.50 4.10 5,000 0 0 0
VE9
2.3
2.3
2.40 2.40 2.30 1,600 0 0 0
VEA
33.4
33.4
33.31 33.40 33.13 376,500 0 0 0
VEC
9
9
9.10 9.10 8.60 3,600 0 0 0
VEF
121.5
121.5
121 121.50 119 2,300 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VET
39.9
39.9
40.95 40.95 39.95 300 0 0 0
VFC
74.2
74.2
74.25 74.25 74.25 3,301 0 0 0
VFG
34.9
34.9
34.53 34.91 34.72 2,300 0 0 0
VFR
9.6
9.6
8.80 9.60 9.20 1,400 0 0 0
VGC
54
54
52.80 54 51.90 1,265,400 0 0 0
VGG
35.0
35.0
35.03 35.03 34.66 12,000 0 0 0
VGI
29
29
26.80 29 26.80 1,833,474 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VGR
32.0
32.0
33.26 33.26 32.03 1,000 0 0 0
VGS
19.7
19.7
19.24 19.71 18.57 1,242,600 0 0 0
VGT
12.9
12.9
12.66 12.96 12.46 712,800 0 0 0
VGV
28
28
28.40 29.90 28 600 0 0 0
VHC
66.3
66.3
65.96 66.28 65.07 755,500 0 0 0
VHD
15
15
17.20 17.20 15 1,000 0 0 0
VHE
3.4
3.4
3.60 3.60 3.30 590,000 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
3
3
3 3.40 2.90 571,600 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
VHL
14.9
14.9
14.50 15.90 14.90 600 0 0 0
VHM
46.9
46.9
47.55 47.55 46.50 2,577,000 0 0 0
VIB
15.6
15.6
15.85 15.85 15.41 2,006,100 0 0 0
VIC
46.1
46.1
46.50 46.50 45.55 5,057,900 0 0 0
VID
4.9
4.9
4.94 4.94 4.85 4,900 0 0 0
VIE
7
7
7 7 7 100 0 0 0
VIF
17.0
17.0
17.15 17.15 16.96 800 0 0 0
VIG
8.2
8.2
8.30 8.40 8 452,700 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
19.2
19.2
19.19 19.19 19.19 100 0 0 0
VIP
11.0
11.0
10.93 11.02 10.79 329,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
13.2
13.2
13.34 13.46 12.79 27,355,800 0 0 0
VJC
103.8
103.8
97.70 104.50 96.60 1,313,700 0 0 0
VLA
18.3
18.3
18.30 18.30 18.30 100 0 0 0
VLB
34.6
34.6
34.95 35.04 34.12 116,000 0 0 0
VLC
15
15
15.10 15.10 14.60 88,000 0 0 0
VLF
1.3
1.3
1.40 1.50 1.20 50,600 0 0 0
VLG
3.9
3.9
3.90 4 3.80 3,600 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
8.0
8.0
8.02 8.02 8.02 100 0 0 0
VMD
19.9
19.9
19.98 19.98 19.53 25,100 0 0 0
VMS
30.6
30.6
30.64 30.64 30.64 0 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VNA
12.9
12.9
13.24 13.41 12.94 3,000 0 0 0
VNB
9
9
9.10 9.10 8.50 63,200 0 0 0
VNC
42.4
42.4
42.35 42.35 42.35 0 0 0 0
VND
18.7
18.7
18.73 18.86 18.22 22,594,900 0 0 0
VNE
11.2
11.2
11.40 11.40 11.15 198,500 0 0 0
VNF
8.6
8.6
8.64 8.64 8.64 0 0 0 0
VNG
8.7
8.7
8.70 8.72 8.61 9,800 0 0 0
VNH
2.6
2.6
2.60 2.60 2.50 75,700 0 0 0
VNI
10
10
10 10 10 400 0 0 0
VNL
13.7
13.7
13.40 13.68 13.49 4,400 0 0 0
VNM
74.3
74.3
73.99 74.77 73.50 1,487,000 0 0 0
VNP
12.9
12.9
12.90 12.90 12.30 1,100 0 0 0
VNR
24.6
24.6
24.56 24.73 24.03 41,800 0 0 0
VNS
13.4
13.4
13.64 13.64 13.28 5,400 0 0 0
VNT
52.9
52.9
52.90 52.90 52.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.5
4.5
5.10 5.10 4.50 100 0 0 0
VNZ
790
790
848.80 848.80 790 1,800 0 0 0
VOC
20.0
20.0
20.49 20.49 19.55 69,800 0 0 0
VOS
13.4
13.4
13.05 13.40 12.90 2,398,900 0 0 0
VPA
3.4
3.4
4.10 4.10 3.40 600 0 0 0
VPB
19.9
19.9
19.77 19.91 19.37 13,714,000 0 0 0
VPD
22.2
22.2
22.22 22.60 22.22 18,100 0 0 0
VPG
17.8
17.8
17.71 17.86 17.05 1,905,100 0 0 0
VPH
8.4
8.4
8.28 8.50 8.01 384,900 0 0 0
VPI
45
45
45.42 45.42 44.67 959,700 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.1
9.1
9.49 9.49 9.02 5,500 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.3
13.3
12.96 13.33 12.96 200 0 0 0
VRC
8.4
8.4
8.49 8.49 8.19 51,900 0 0 0
VRE
27.4
27.4
27.20 27.50 27 1,652,100 0 0 0
VRG
22.2
22.2
25.44 25.44 22.07 11,100 0 0 0
VSA
18.6
18.6
18.71 18.71 17.99 5,700 0 0 0
VSC
17.4
17.4
17.40 17.40 17.05 557,900 0 0 0
VSE
6.6
6.6
6.70 6.70 6.60 15,600 0 0 0
VSF
39
39
38.60 39 38.40 23,700 0 0 0
VSH
42.4
42.4
43.02 43.02 42.06 6,200 0 0 0
VSI
16.4
16.4
16.39 16.39 16.39 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
20
20
20 20 20 400 0 0 0
VST
3.2
3.2
3.20 3.40 3 65,700 0 0 0
VTA
4.9
4.9
4.60 4.90 4.90 100 0 0 0
VTB
9.8
9.8
9.76 9.79 9.60 6,700 0 0 0
VTC
8.9
8.9
8.20 8.95 8.85 500 0 0 0
VTD
8.7
8.7
8.70 8.80 8.60 9,600 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VTG
7.6
7.6
8.90 8.90 7.60 400 0 0 0
VTH
8.5
8.5
7.90 8.50 8.50 100 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
19.7
19.7
18.99 20.56 18.99 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.0
9.0
8.93 8.97 8.84 206,200 0 0 0
VTP
50.2
50.2
48.20 50.30 47.60 1,781,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.4
21.4
21.50 22 21.10 3,800 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 62 0 0 0
VTV
4.4
4.4
4.50 4.50 4.40 6,700 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.05 6.79 26,500 0 0 0
VUA
27.9
27.9
28.50 28.50 27.60 91,800 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 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
166.9
166.9
161.37 166.94 166.94 100 0 0 0
WSB
47.5
47.5
46.84 47.76 46.65 13,600 0 0 0
WSS
6.8
6.8
7 7 6.70 54,000 0 0 0
X20
9.5
9.5
9.50 9.50 9.50 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 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 0 0 0 0
XMC
6.8
6.8
6.77 6.85 6.77 7,500 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
18.8
18.8
18.79 18.79 18.79 0 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
8.0
8.0
8.00 8.00 8.00 0 0 0 0
YEG
9.1
9.1
9.44 9.44 8.86 403,500 0 0 0
^BB
252.5
252.5
252.55 253.58 249.50 1,257,733 0 0 0
^BDS
951
951
951.90 960 932.42 4,662,679 0 0 0
^BH
1,101.8
1,101.8
1,107.07 1,111.27 1,091.90 117,341 0 0 0
^BL
2,517.1
2,517.1
2,466.66 2,517.69 2,452.50 6,442,776 0 0 0
^CAOSU
247.0
247.0
241.71 248.74 238.80 740,075 0 0 0
^CBTS
1,980.5
1,980.5
1,961.42 1,982.96 1,931.61 1,267,801 0 0 0
^CK
1,326.1
1,326.1
1,330.11 1,342.99 1,291.40 12,915,410 0 0 0
^CNTT
3,928.7
3,928.7
3,941.49 3,941.68 3,886.38 1,999,553 0 0 0
^CSSK
2,014.2
2,014.2
2,014.61 2,024.25 1,982.12 109,036 0 0 0
^DAUKHI
699.3
699.3
696.58 702.62 686.33 3,048,163 0 0 0
^DNP
882.8
882.8
880.88 888.66 857.33 2,790,560 0 0 0
^DUOCPHAM
3,443.7
3,443.7
3,420.27 3,456.21 3,377.64 1,726,239 0 0 0
^DVLTAUGT
117.0
117.0
117.92 118.04 115.13 34,649 0 0 0
^DVTVHT
862.6
862.6
865.44 869.38 851.62 422,559 0 0 0
^GELEX
1,068.9
1,068.9
1,055.81 1,073.95 1,034.36 8,807,968 0 0 0
^GIAODUC
1,250.3
1,250.3
1,252.37 1,255.18 1,229.97 43,383 0 0 0
^HASTC
239.1
239.1
238.44 239.69 235.78 88,876,656 0 0 0
^HK
704.1
704.1
693.61 705.21 690.65 219,552 0 0 0
^KK
716.8
716.8
705.16 723.86 698.03 7,079,872 0 0 0
^LARGECAP
1,905.8
1,905.8
1,898.65 1,914.05 1,874.33 3,532,147 0 0 0
^LOUIS
276.9
276.9
279.69 280.37 272.45 645,377 0 0 0
^MIDCAP
772.4
772.4
771 778.15 756.09 4,877,731 0 0 0
^NANGLUONG
961.8
961.8
958.06 967.06 944.89 1,287,312 0 0 0
^NH
1,476.9
1,476.9
1,474.55 1,481.60 1,457.82 3,667,205 0 0 0
^NHUA
931.1
931.1
930.68 936.80 914.36 435,959 0 0 0
^NLN
74.9
74.9
74.57 75.54 73.67 4,361,392 0 0 0
^PHANBON
2,947.4
2,947.4
2,910.73 2,961.94 2,869.11 3,261,188 0 0 0
^SMALLCAP
866.0
866.0
864.01 871.53 847.04 1,430,699 0 0 0
^SPCS
615.6
615.6
612.88 618.35 596.32 298,348 0 0 0
^SXHGD
688.9
688.9
684.80 697.02 672.94 1,107,840 0 0 0
^SXNHC
1,573.0
1,573.0
1,542.86 1,577.50 1,522.98 3,511,182 0 0 0
^SXPT
1,332.2
1,332.2
1,334.66 1,340.98 1,320.42 282,061 0 0 0
^SXTBMM
187.3
187.3
188.27 189.42 184.01 226,113 0 0 0
^TBD
1,099.4
1,099.4
1,098.15 1,105.61 1,076.01 8,069,036 0 0 0
^TCK
169.2
169.2
167.12 173.67 162.70 1,509,075 0 0 0
^THEP
2,413.8
2,413.8
2,417.28 2,419.27 2,347.57 17,523,649 0 0 0
^TI
941.1
941.1
940.82 943.95 924.48 1,125,610 0 0 0
^TPDU
2,083.6
2,083.6
2,075.85 2,099.69 2,051.47 1,190,367 0 0 0
^UPCOM
87.9
87.9
88.08 88.12 87.26 45,817,480 0 0 0
^VLXD
3,018.5
3,018.5
3,024.64 3,025.82 2,936.19 16,257,468 0 0 0
^VN30
1,166.7
1,166.7
1,159.48 1,167.61 1,152.58 149,211,400 0 0 0
^VNINDEX
1,154.7
1,154.7
1,145.03 1,155.10 1,138.99 594,801,349 0 0 0
^VTKB
609.3
609.3
594.37 612.11 587.13 784,063 0 0 0
^XD
982.4
982.4
980.39 987.50 961.94 2,451,738 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |