DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/10/2023

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 20/10/2023

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
8.7
8.7
8.45 8.75 8.38 1,785,600 0 0 0
AAM
10.6
10.6
10.90 10.90 10.15 42,900 0 0 0
AAS
8.1
8.1
7.83 8.09 7.57 1,651,728 0 0 0
AAT
4.9
4.9
4.78 4.94 4.69 138,400 0 0 0
AAV
4.3
4.3
4.20 4.30 3.90 273,975 0 0 0
ABB
8.1
8.1
7.90 8.10 7.80 755,551 0 0 0
ABC
13.4
13.4
13.42 13.42 13.32 303,200 0 0 0
ABI
25.6
25.6
24.69 25.82 24.63 81,600 0 0 0
ABR
15.3
15.3
15.25 15.25 15.25 0 0 0 0
ABS
5.7
5.7
5.53 5.68 5.36 1,563,700 0 0 0
ABT
33.0
33.0
32.97 32.97 32.97 0 0 0 0
ABW
9.8
9.8
9.80 9.90 9.20 557,237 0 0 0
ACB
18.4
18.4
18.31 18.56 18.31 3,670,300 0 0 0
ACC
11.6
11.6
11.55 11.60 10.90 7,600 0 0 0
ACE
31.9
31.9
31.72 31.91 30.79 2,900 0 0 0
ACL
12.5
12.5
12.50 12.50 12.10 34,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 255,353 0 0 0
ACS
6.7
6.7
6.70 6.70 6.70 100 0 0 0
ACV
74.2
74.2
73.30 74.50 73.30 48,900 0 0 0
ADC
17.6
17.6
17.64 17.64 17.64 100 0 0 0
ADG
24.9
24.9
26.75 27.80 24.90 1,500 0 0 0
ADS
12.0
12.0
11.27 12.04 10.81 769,600 0 0 0
AFX
9.9
9.9
9.80 10 9.70 78,400 0 0 0
AG1
6.5
6.5
5.65 6.53 6.53 2,900 0 0 0
AGF
3.6
3.6
3.30 3.60 3.10 20,400 0 0 0
AGG
22.8
22.8
22.40 22.80 21.72 504,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
22.05 22.05 21.88 700 0 0 0
AGR
14.6
14.6
13.95 14.70 13.10 2,901,600 0 0 0
AIC
9.3
9.3
9.20 9.50 9.20 4,100 0 0 0
ALT
14.5
14.5
14.50 15.90 14.50 200 0 0 0
ALV
4.1
4.1
4 4.10 4 10,250 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.7
8.7
8.70 8.70 8.10 1,500 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 3 0 0 0
AMS
9.9
9.9
9.91 10.01 9.62 43,000 0 0 0
AMV
3.7
3.7
3.70 3.80 3.60 458,800 0 0 0
ANT
8.2
8.2
8.22 8.22 8.22 30,600 0 0 0
ANV
33.3
33.3
31.49 33.32 30.72 2,789,300 0 0 0
APF
44.1
44.1
44.68 45.06 43.91 33,800 0 0 0
APG
8.8
8.8
8.50 8.86 8.10 1,397,700 0 0 0
APH
7.6
7.6
7.30 7.55 7.30 342,100 0 0 0
API
5.7
5.7
5.50 5.70 5.40 319,667 0 0 0
APP
4.8
4.8
4.50 4.80 4.50 6,205 0 0 0
APS
6.7
6.7
6.40 6.70 6.30 792,900 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.6
20.6
19.55 20.68 19.55 2,500 0 0 0
ASM
8.3
8.3
8.01 8.32 7.73 2,594,800 0 0 0
ASP
5.8
5.8
5.60 5.80 5.51 30,300 0 0 0
AST
57.8
57.8
57.65 58.83 55.49 1,900 0 0 0
ATA
1.2
1.2
1.30 1.30 1.10 34,400 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 53,200 0 0 0
ATG
2.6
2.6
2.70 2.70 2.40 139,900 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
56.8
56.8
57.30 57.30 56.76 600 0 0 0
BAB
12.2
12.2
12.19 12.19 12.09 5,800 0 0 0
BAF
16.6
16.6
16.31 16.55 16.09 1,858,100 0 0 0
BAL
8
8
8 8 8 100 0 0 0
BAX
46.1
46.1
46.12 46.12 46.12 0 0 0 0
BBC
50.4
50.4
52.99 55.03 49.30 1,000 0 0 0
BBS
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
5.1
5.1
5.20 5.20 4.80 35,410 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.3
10.3
10.10 10.40 9.90 255,500 0 0 0
BCE
5.6
5.6
5.67 5.67 5.57 16,600 0 0 0
BCF
26.1
26.1
26.11 26.20 26.11 900 0 0 0
BCG
7.5
7.5
7.05 7.45 6.91 5,784,100 0 0 0
BCM
63.7
63.7
62.15 63.73 61.16 171,400 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
9.1
9.1
9.09 9.09 9.09 0 0 0 0
BDG
25.2
25.2
25.14 25.23 25.23 1,200 0 0 0
BDT
15.0
15.0
15.26 15.26 14.21 9,900 0 0 0
BDW
21.0
21.0
21.02 21.02 21.02 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
19.1
19.1
18.60 19.06 18.04 213,900 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
17.3
17.3
17.30 17.30 17.30 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BHN
38.3
38.3
37.57 38.74 37.57 3,400 0 0 0
BHP
7.6
7.6
7.58 7.58 7.58 0 0 0 0
BIC
22.5
22.5
22.51 22.99 22.32 21,900 0 0 0
BID
35.9
35.9
35.67 35.94 35.10 978,400 0 0 0
BIG
9.8
9.8
9.60 10 9.20 568,500 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.3
4.3
4.67 4.71 4.26 443,800 0 0 0
BLI
12.3
12.3
12.20 12.30 12 300 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.8
29.8
29.92 29.92 29.75 221 0 0 0
BMC
13.6
13.6
13.77 13.96 13.40 43,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.1
10.1
10 10.10 10 800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.9
21.9
21.58 21.93 21.09 93,200 0 0 0
BMJ
11.6
11.6
10 11.60 9.90 901 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
75.2
75.2
75.01 75.72 73.68 216,800 0 0 0
BMS
9.5
9.5
9.09 9.64 8.73 246,500 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
9.9
9.9
9.70 10 9.50 69,000 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.10 3.30 3 644,600 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.9
10.9
10.23 10.92 10.23 300 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 100 0 0 0
BRS
18.8
18.8
16.85 18.82 16.85 1,500 0 0 0
BSA
16.9
16.9
16.95 16.95 16.95 3,400 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
12.6
12.6
12.90 12.90 12.60 100 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
34.6
34.6
32.36 34.59 30.18 2,361,400 0 0 0
BSL
8.9
8.9
8.84 8.93 8.93 5,200 0 0 0
BSR
20.7
20.7
20.20 20.80 20 6,492,100 0 0 0
BST
13.4
13.4
13.37 13.37 13.37 0 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BT6
4.5
4.5
5.40 5.40 4 800 0 0 0
BTD
18.6
18.6
18.59 18.59 18.59 200 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
3.4
3.4
3.10 3.40 3.20 7,100 0 0 0
BTP
11.6
11.6
11.63 11.63 11.63 1,100 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 24,900 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 20 0 0 0
BTW
38.9
38.9
39.01 39.01 35.13 200 0 0 0
BVB
9.4
9.4
9.27 9.55 9.18 162,136 0 0 0
BVG
2.5
2.5
2.40 2.50 2.30 17,400 0 0 0
BVH
40.0
40.0
39.25 40.17 39.20 210,800 0 0 0
BVL
14.5
14.5
14.46 14.46 14.46 100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25
25
24.10 25.10 22.80 308,500 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.9
39.9
39.34 40.35 38.25 182,800 0 0 0
BWS
23.7
23.7
23.70 23.70 23.70 100 0 0 0
BXH
17.4
17.4
17.42 17.42 17.42 700 0 0 0
C21
12.9
12.9
13 13 12.30 600 0 0 0
C32
17.2
17.2
17.15 17.25 17 6,800 0 0 0
C47
6.0
6.0
5.96 6.04 5.95 150,200 0 0 0
C4G
11.7
11.7
11.40 11.70 10.90 2,162,995 0 0 0
C69
7.9
7.9
7.60 7.90 7.50 369,600 0 0 0
C92
3.4
3.4
3.40 3.40 3.40 700 0 0 0
CAB
12.3
12.3
12.35 12.35 12.35 0 0 0 0
CAD
0.6
0.6
0.60 0.70 0.60 13,000 0 0 0
CAG
7.2
7.2
7.07 7.17 6.78 2,500 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.5
47.5
51.97 52.60 46.77 259,000 0 0 0
CAR
19.0
19.0
18.90 18.95 18.84 6,200 0 0 0
CAT
15.1
15.1
14.93 15.11 14.76 23,400 0 0 0
CAV
61.2
61.2
61.16 61.62 60.70 2,700 0 0 0
CBS
29.8
29.8
28.91 29.92 27.79 19,800 0 0 0
CC1
13
13
12.60 13.20 12.50 19,700 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
16.9
16.9
16.88 16.88 16.88 105 0 0 0
CCI
22.3
22.3
22.70 22.70 21.13 200 0 0 0
CCL
6.3
6.3
6.12 6.34 5.90 150,000 0 0 0
CCM
35.3
35.3
35.34 35.34 35.34 1,000 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.6
19.6
19 19.55 18.80 276,100 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
24.8
24.8
24.81 24.81 24.23 200 0 0 0
CDO
1.3
1.3
1.30 1.30 1.20 61,900 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 0 0 0 0
CDR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CE1
10
10
9 10 10 1,300 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
5.2
5.2
5.10 5.30 4.90 868,900 0 0 0
CEO
19.0
19.0
17.33 19.05 17.14 11,375,400 0 0 0
CET
7.8
7.8
7.60 7.90 7.80 300 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.5
2.5
2.50 2.50 2.50 500 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 100 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
21.7
21.7
21.75 21.75 21.75 3,500 0 0 0
CHS
8.5
8.5
8.53 8.53 8.53 0 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
9.8
9.8
10 10 9.80 4,600 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.5
6.5
6.25 6.50 6.23 159,200 0 0 0
CII
15.5
15.5
14.53 15.54 14.39 6,921,900 0 0 0
CIP
2.8
2.8
2.60 2.80 2.80 500 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
34.1
34.1
34.14 34.14 34.14 0 0 0 0
CKD
25.9
25.9
24.60 25.90 25.90 100 0 0 0
CKG
22.1
22.1
21.50 22.30 21.30 34,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.72 31.95 31.72 2,400 0 0 0
CLH
21.9
21.9
21.95 21.95 21.77 3,700 0 0 0
CLL
33.4
33.4
33.83 34.30 32.89 7,500 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
32.3
32.3
32.27 32.27 32.27 0 0 0 0
CLX
13.5
13.5
13.37 13.47 13.18 65,200 0 0 0
CMC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CMD
15.3
15.3
15.17 15.26 15.08 4,400 0 0 0
CMF
171.2
171.2
171.20 171.20 171.20 0 0 0 0
CMG
37.3
37.3
37.49 37.49 36.47 22,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.7
6.7
6.90 6.90 6 2,500 0 0 0
CMN
67.5
67.5
67.65 67.65 67.46 900 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
22.5
22.5
25 25 22.50 1,029,800 0 0 0
CMT
10.6
10.6
10.83 10.83 10.64 1,800 0 0 0
CMV
9.3
9.3
9 9.30 8.75 1,100 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.3
8.3
8.30 8.32 8.08 2,042,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
27.32 28.72 27.97 6,200 0 0 0
CNG
29.2
29.2
28.75 29.40 28.50 158,500 0 0 0
CNN
39.0
39.0
44.43 44.43 32.64 1,800 0 0 0
CNT
16.6
16.6
15.96 16.60 16.60 100 0 0 0
COM
30.7
30.7
28.75 30.72 27.27 200 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.5
2.5
2.50 2.50 2.30 3,100 0 0 0
CQN
29.0
29.0
29.04 29.04 29.04 200 0 0 0
CQT
9.8
9.8
9.84 9.84 9.84 3,000 0 0 0
CRC
5.4
5.4
5.32 5.35 5.21 69,100 0 0 0
CRE
7.6
7.6
7.34 7.71 7.28 379,100 0 0 0
CSC
24.3
24.3
23.17 24.42 22.92 40,100 0 0 0
CSI
33.7
33.7
33.40 34 32 34,600 0 0 0
CSM
12.1
12.1
11.86 12.11 11.86 2,100 0 0 0
CST
14.6
14.6
14.07 14.62 14.07 42,850 0 0 0
CSV
15.7
15.7
15.46 15.77 14.74 830,300 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
1.6
1.6
1.60 1.60 1.60 170,303 0 0 0
CTD
51
51
49.20 51 47.70 636,200 0 0 0
CTF
29.4
29.4
29.50 29.55 29 79,500 0 0 0
CTG
26.3
26.3
25.59 26.62 24.97 3,602,000 0 0 0
CTI
15.3
15.3
14.80 15.25 14.55 230,300 0 0 0
CTP
4.3
4.3
4.60 4.60 4.30 120,600 0 0 0
CTR
74.4
74.4
73.70 74.48 72.43 185,900 0 0 0
CTS
23.1
23.1
21.60 23.10 20.95 3,125,300 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
3
2.90 3 2.90 102,000 0 0 0
CVT
35.9
35.9
35.80 36.85 33.35 1,000 0 0 0
CX8
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CYC
2.2
2.2
2 2.20 2 200 0 0 0
D11
13.6
13.6
13.60 13.60 13.60 2,000 0 0 0
D2D
26.2
26.2
25.65 26.20 25.40 35,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.8
16.8
17.96 17.96 16.78 100 0 0 0
DAE
13.8
13.8
14.92 14.92 13.54 19,100 0 0 0
DAG
3.6
3.6
3.52 3.55 3.40 252,000 0 0 0
DAH
4.1
4.1
4.08 4.22 4.04 360,800 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DAS
8.4
8.4
6.03 8.40 8.40 100 0 0 0
DAT
9.1
9.1
9.77 9.77 9.09 33,100 0 0 0
DBC
18.1
18.1
17.03 18.07 16.99 2,328,700 0 0 0
DBD
47.1
47.1
46.96 47.28 46.56 63,300 0 0 0
DBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
DBT
10.6
10.6
10.88 10.88 10.61 900 0 0 0
DC1
6.5
6.5
6 7 6.10 4,300 0 0 0
DC2
5.1
5.1
4.90 5.10 4.70 2,700 0 0 0
DC4
9.2
9.2
8.91 9.32 8.91 166,100 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
22.7
22.7
22.60 22.65 21.80 89,900 0 0 0
DCM
31.7
31.7
30.84 31.79 30.65 3,798,300 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 10,000 0 0 0
DDG
6.5
6.5
6.30 6.50 6.20 697,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DDV
10.1
10.1
10.10 10.29 9.71 1,038,000 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9
9
9 9 9 3,800 0 0 0
DGC
88.0
88.0
86.93 88.09 83.15 5,009,000 0 0 0
DGT
5.5
5.5
5.30 5.60 5 641,400 0 0 0
DGW
41.6
41.6
40.89 42.03 39.29 2,209,500 0 0 0
DHA
46.3
46.3
46.01 46.39 45.29 44,800 0 0 0
DHB
7.2
7.2
7.40 7.90 6.50 6,400 0 0 0
DHC
41.0
41.0
40.03 40.99 39.46 250,900 0 0 0
DHD
17.2
17.2
17.16 17.16 17.16 0 0 0 0
DHG
108.6
108.6
107.75 108.59 106.81 33,200 0 0 0
DHM
7.9
7.9
7.90 7.99 7.70 73,800 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
10.1
10.1
10.09 10.09 10.09 0 0 0 0
DHT
20.3
20.3
20.18 20.47 19.59 79,900 0 0 0
DIC
1.6
1.6
1.60 1.70 1.60 392,900 0 0 0
DID
4.8
4.8
4.70 4.80 4.70 13,300 0 0 0
DIG
20.4
20.4
19.05 20.35 19.05 17,629,300 0 0 0
DIH
23.4
23.4
23.65 23.65 22.78 16,100 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.9
3.9
3.70 3.90 3.50 346,300 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
1.95 2.08 1.82 6,499,600 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
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
63.9
63.9
64.32 64.32 61.04 12,500 0 0 0
DMN
5.5
5.5
5.50 5.50 4.80 1,300 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 500 0 0 0
DNA
21.3
21.3
21.25 21.25 21.25 0 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.7
21.7
21.70 21.70 21.70 0 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
25.2
25.2
24.76 25.24 24.76 5,203 0 0 0
DOC
7.2
7.2
7.47 7.47 7.18 400 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
DP1
29.1
29.1
27.71 31.46 27.71 17,400 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
59.1
59.1
59.15 59.72 58.86 5,100 0 0 0
DPG
35.1
35.1
33.22 35.09 33.03 980,800 0 0 0
DPH
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DPM
34.4
34.4
33.83 34.40 32.98 2,609,200 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
33.6
33.6
33.40 33.60 32.20 404,100 0 0 0
DQC
17.5
17.5
17.50 17.50 16.80 24,100 0 0 0
DRC
22.4
22.4
21.35 22.41 21.16 264,600 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4.4
4.4
4.36 4.50 4.15 1,646,600 0 0 0
DRI
7.1
7.1
7.01 7.20 6.82 333,600 0 0 0
DRL
61.2
61.2
60.25 61.16 60.25 700 0 0 0
DS3
5.5
5.5
5.50 5.50 5 600 0 0 0
DSC
18
18
17.80 18.10 17.50 118,200 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
49.4
49.4
49.45 49.45 48.33 28,100 0 0 0
DST
4.2
4.2
4.10 4.20 4 75,000 0 0 0
DTA
6.8
6.8
6.44 6.84 6.50 15,700 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.5
4.5
4.90 4.90 4.50 17,300 0 0 0
DTD
19.3
19.3
18.30 19.36 17.16 1,301,300 0 0 0
DTE
4.6
4.6
4.80 4.80 4.60 1,900 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.50 3.50 3.20 91,300 0 0 0
DTK
11.5
11.5
11.53 11.53 11.53 0 0 0 0
DTL
16.2
16.2
17 17 16.20 300 0 0 0
DTP
102.2
102.2
102.19 102.19 102.19 0 0 0 0
DTT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
DTV
34.2
34.2
34.19 34.19 34.10 802 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3 3 2.80 79,800 0 0 0
DVM
12.3
12.3
11.75 12.42 11.75 435,455 0 0 0
DVN
18.2
18.2
18.01 18.21 17.72 26,400 0 0 0
DVP
57.2
57.2
57.86 57.86 54.49 9,300 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
10.60 10.60 10.60 0 0 0 0
DXG
15.9
15.9
14.87 15.86 15.01 13,188,000 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.5
12.5
12.64 12.83 11.57 421,100 0 0 0
DXS
6.6
6.6
6.35 6.73 6.25 1,184,700 0 0 0
DXV
3.8
3.8
3.70 3.89 3.70 2,000 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
EBS
12.0
12.0
11.87 11.97 10.75 2,600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.40 1.70 1.60 5,800 0 0 0
EIB
17.7
17.7
17.10 17.70 17.05 4,998,800 0 0 0
EIC
22.2
22.2
22.30 22.30 22.11 300 0 0 0
EID
19.6
19.6
19.72 19.72 19.24 400 0 0 0
EIN
4.1
4.1
3.80 4.20 3.90 24,600 0 0 0
ELC
16.8
16.8
16.57 16.79 16.07 170,900 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
21.4
21.4
21.39 21.39 21.39 0 0 0 0
EPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
15.0
15.0
14.47 14.95 14.37 260,000 0 0 0
EVF
11.3
11.3
11.30 11.45 11.10 696,800 0 0 0
EVG
5.1
5.1
4.88 5.19 4.76 1,675,000 0 0 0
EVS
8
8
7.60 8 7 499,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.3
5.3
5.30 5.30 5.13 27,200 0 0 0
FCN
13.8
13.8
13.31 13.85 13.01 1,785,500 0 0 0
FCS
8.9
8.9
8.90 9 8.10 2,300 0 0 0
FDC
13.3
13.3
12.60 13.30 11.75 3,800 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
20.0
20.0
20.03 20.03 20.03 1 0 0 0
FIC
13.9
13.9
12.19 13.92 12.00 2,600 0 0 0
FID
2.4
2.4
2.50 2.50 2.30 513,000 0 0 0
FIR
22
22
20.95 22 20.80 734,500 0 0 0
FIT
4.7
4.7
4.56 4.70 4.48 1,073,300 0 0 0
FMC
46.2
46.2
45.71 46.24 44.26 71,900 0 0 0
FOC
75.2
75.2
76.11 76.60 75.24 2,500 0 0 0
FOX
47.4
47.4
51.46 51.46 46.82 91,104 0 0 0
FPT
80.2
80.2
79.45 80.32 77.81 2,863,200 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
94.7
94.7
94 95 89 1,062,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.7
34.7
34.69 34.69 34.69 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 0.60 179,244 0 0 0
FTS
29.3
29.3
27.34 29.25 25.85 3,552,400 0 0 0
G36
7
7
6.70 7 6.70 246,900 0 0 0
GAS
75.7
75.7
74.53 75.71 72.80 812,700 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13.8
13.8
12.50 13.80 12.50 946 0 0 0
GDA
22.5
22.5
21.70 22.56 21.22 35,003 0 0 0
GDT
25.0
25.0
25.57 25.57 25.04 26,500 0 0 0
GDW
29.1
29.1
29.13 29.13 29.13 0 0 0 0
GEE
25.2
25.2
25.15 25.15 25.15 18,800 0 0 0
GEG
12.9
12.9
12.38 12.86 12.38 442,700 0 0 0
GER
5.1
5.1
5.07 5.07 5.07 100 0 0 0
GEX
21.0
21.0
19.90 20.95 19.60 11,813,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.9
24.9
24.64 25.03 24.64 3,900 0 0 0
GIC
14.4
14.4
14.47 14.47 14.37 300 0 0 0
GIL
28
28
27.15 28 26 817,700 0 0 0
GKM
33.8
33.8
33.70 33.80 33.60 48,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
18.77 18.87 18.77 20,000 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GMD
62.3
62.3
63.20 63.30 58.82 3,199,600 0 0 0
GMH
9.3
9.3
8.85 9.30 8.84 8,000 0 0 0
GMX
17.3
17.3
17.65 17.65 17.29 2,800 0 0 0
GND
27.3
27.3
26.88 26.88 26.88 1 0 0 0
GPC
4.4
4.4
4.40 4.40 4.30 94,907 0 0 0
GSM
23.8
23.8
23.75 23.75 23.75 0 0 0 0
GSP
11.0
11.0
10.91 11.18 10.64 572,000 0 0 0
GTA
15.2
15.2
15.21 15.21 15.21 0 0 0 0
GTD
9.8
9.8
11.40 11.40 9.80 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 30,000 0 0 0
GVR
20.1
20.1
19.65 20.33 19.11 2,896,100 0 0 0
GVT
76.3
76.3
74.27 76.27 76.27 200 0 0 0
H11
7.3
7.3
6.40 7.30 7.30 1,700 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 1,500 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.2
8.2
7.98 8.15 7.80 5,014,400 0 0 0
HAH
30.7
30.7
30.26 30.83 28.74 3,702,800 0 0 0
HAM
24.0
24.0
24.00 24.00 24.00 0 0 0 0
HAN
10.2
10.2
11.29 11.29 9.74 4,900 0 0 0
HAP
4.7
4.7
4.50 4.70 4.50 138,600 0 0 0
HAR
3.6
3.6
3.40 3.63 3.41 244,300 0 0 0
HAS
7.2
7.2
7.23 7.23 7.23 3,000 0 0 0
HAT
37.8
37.8
41.95 41.95 37.75 5,000 0 0 0
HAX
12.4
12.4
12.29 12.38 11.87 321,100 0 0 0
HBC
8.1
8.1
8.08 8.12 7.80 997,500 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 400 0 0 0
HBS
6.4
6.4
6.50 6.58 6.24 110,700 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 1 0 0 0
HCC
10
10
9.90 10 9.80 5,400 0 0 0
HCD
7.5
7.5
7 7.49 6.91 629,100 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.7
19.7
18.44 19.70 18.40 6,817,500 0 0 0
HCT
7.6
7.6
9.20 9.20 7.60 200 0 0 0
HD2
27
27
28.60 28.60 27 4,000 0 0 0
HD6
20
20
19.70 20 18.80 59,900 0 0 0
HD8
7.8
7.8
7.94 7.94 7.50 2,110 0 0 0
HDA
5.1
5.1
5.10 5.20 5 25,300 0 0 0
HDB
17.0
17.0
16.81 17.05 16.71 8,989,100 0 0 0
HDC
24.7
24.7
23.14 24.73 23.14 2,536,500 0 0 0
HDG
23.7
23.7
22.16 23.68 22.11 1,218,400 0 0 0
HDM
23.1
23.1
23.23 23.23 23.14 500 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 2,100 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 1,800 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
HES
18.7
18.7
21.40 21.40 18.70 1,100 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
2.9
2.9
3.40 3.40 2.90 100 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
9.7
9.7
9.73 9.73 9.73 0 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.2
10.2
9.91 10.19 9.86 222,800 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.01 3.10 3.00 1,536,900 0 0 0
HHV
13.4
13.4
12.93 13.38 12.53 6,786,000 0 0 0
HID
3.1
3.1
3.08 3.13 3.01 83,100 0 0 0
HII
5
5
4.97 5.03 4.65 99,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 2,000 0 0 0
HJS
31.8
31.8
31.82 31.82 31.82 0 0 0 0
HKB
0.7
0.7
0.70 0.80 0.60 231,600 0 0 0
HKT
3.7
3.7
3.70 3.70 3.60 200 0 0 0
HLA
0.5
0.5
0.50 0.50 0.40 61,070 0 0 0
HLB
260.2
260.2
260.23 260.23 260.23 107 0 0 0
HLC
11.7
11.7
10.73 11.76 10.73 30,600 0 0 0
HLD
26.6
26.6
26.10 26.60 25.60 8,500 0 0 0
HLR
8
8
8 8 8 94 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
14.2
14.2
15.20 15.20 14.20 100 0 0 0
HMC
9.7
9.7
9.68 9.68 9.40 8,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.7
11.7
10.80 11.70 11 1,400 0 0 0
HMR
6.9
6.9
6.69 6.87 6.69 2,600 0 0 0
HMS
31.6
31.6
32.20 33 31 3,700 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
13.36 13.36 12.80 11,800 0 0 0
HNG
3.7
3.7
3.66 3.71 3.66 1,559,200 0 0 0
HNI
19.4
19.4
19.35 19.35 19.35 1 0 0 0
HNM
9.5
9.5
9.10 9.50 9.20 3,600 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
5.2
5.2
5.10 5.20 5 30,100 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.6
20.6
20.41 20.61 18.10 4,900 0 0 0
HPG
22.1
22.1
21.55 22.14 21.23 16,369,100 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
62.0
62.0
54.52 61.99 54.52 3,800 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 500 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.44 3.55 3.24 7,252,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.1
48.1
51.20 51.20 48.10 200 0 0 0
HRT
5.7
5.7
5.60 6.40 5.70 200 0 0 0
HSA
30.3
30.3
33.50 33.50 30.30 1,124,500 0 0 0
HSG
17.3
17.3
16.56 17.34 16.52 7,571,200 0 0 0
HSI
1.4
1.4
1.30 1.40 1.20 30,300 0 0 0
HSL
8.6
8.6
8.07 8.62 7.89 103,300 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 16,026 0 0 0
HT1
12.0
12.0
11.79 11.99 11.60 386,800 0 0 0
HTC
20.0
20.0
19.98 19.98 19.98 0 0 0 0
HTE
3.9
3.9
3.70 4 3.70 6,900 0 0 0
HTG
27.6
27.6
27.47 27.55 27.12 70,700 0 0 0
HTI
15.4
15.4
15.44 15.44 15.44 0 0 0 0
HTL
10.7
10.7
11.39 11.39 10.68 600 0 0 0
HTM
10.3
10.3
11.70 11.70 10.30 100 0 0 0
HTN
15.5
15.5
14.75 15.50 14.55 534,400 0 0 0
HTP
27.3
27.3
27.10 27.30 26.80 83,900 0 0 0
HTT
1.1
1.1
1.10 1.10 1 27,100 0 0 0
HTV
9.0
9.0
9.07 9.07 8.96 100 0 0 0
HU1
9.1
9.1
9.73 9.73 9.05 100 0 0 0
HU4
10.5
10.5
10.33 11.07 9.86 127,000 0 0 0
HUB
15.6
15.6
15.77 15.77 14.99 29,300 0 0 0
HUG
36.2
36.2
36.25 36.25 36.25 0 0 0 0
HUT
21.6
21.6
20.50 21.60 20.30 4,830,800 0 0 0
HVH
5.9
5.9
5.90 5.91 5.80 112,000 0 0 0
HVN
11.2
11.2
11 11.20 10.90 288,700 0 0 0
HVT
47.9
47.9
49.10 49.10 45.75 28,200 0 0 0
HVX
3.2
3.2
3.30 3.38 3.13 6,300 0 0 0
HWS
10.8
10.8
10.94 10.94 10.65 19,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 1,000 0 0 0
ICF
2.7
2.7
2.50 2.70 2.30 172,000 0 0 0
ICG
7.1
7.1
7.10 7.10 6.80 10,800 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
45.4
45.4
45.22 45.42 44.93 3,600 0 0 0
ICT
11.8
11.8
11.74 11.87 11.52 28,000 0 0 0
IDC
46.7
46.7
45.64 46.86 44.79 3,947,400 0 0 0
IDI
10.2
10.2
9.75 10.25 9.58 3,107,000 0 0 0
IDJ
5.9
5.9
5.80 5.90 5.60 809,700 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.3
30.3
29.44 30.45 29.27 15,300 0 0 0
IFS
24.6
24.6
24.35 25.09 24.25 9,700 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.1
12.1
11.58 12.07 11.22 1,497,500 0 0 0
ILA
3.2
3.2
3.20 3.20 3.10 70,000 0 0 0
ILB
29.1
29.1
28.93 29.07 28.88 1,700 0 0 0
ILC
6.5
6.5
6.90 6.90 6.50 2,000 0 0 0
ILS
11.5
11.5
13.30 14.60 11.50 4,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.4
27.4
28.06 28.24 27.16 31,900 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
41.1
41.1
41.11 41.11 41.11 400 0 0 0
IPA
15.6
15.6
14.80 15.80 14.20 319,000 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 19.57 19.09 11,500 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 800 0 0 0
ITA
5.7
5.7
5.54 5.69 5.38 3,405,600 0 0 0
ITC
9.7
9.7
9.43 9.65 8.77 234,900 0 0 0
ITD
10
10
9.62 10.25 9.65 37,900 0 0 0
ITQ
2.7
2.7
2.50 2.70 2.30 257,400 0 0 0
ITS
4.1
4.1
4 4.10 3.90 22,400 0 0 0
IVS
9.7
9.7
9 9.70 8.60 113,000 0 0 0
JOS
1
1
1.10 1.10 1 4,400 0 0 0
JVC
3.3
3.3
3.21 3.35 3.20 190,200 0 0 0
KBC
30.4
30.4
29.35 30.40 28.70 6,992,700 0 0 0
KCB
7.6
7.6
7.58 7.58 6.73 1,100 0 0 0
KCE
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KDC
58.5
58.5
57.64 58.91 57.55 688,100 0 0 0
KDH
30.2
30.2
29.15 30.20 28.50 1,213,500 0 0 0
KDM
20.2
20.2
20.09 20.84 18.32 14,200 0 0 0
KGM
10.8
10.8
11.23 11.70 10.08 261,600 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.8
5.8
5.60 5.77 5.40 4,419,400 0 0 0
KHP
8.5
8.5
8.40 8.45 7.91 81,700 0 0 0
KHS
12.2
12.2
13.50 13.50 12.20 500 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
11.7
11.7
11.80 11.80 11.40 9,100 0 0 0
KMR
3.5
3.5
3.46 3.54 3.40 39,000 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
39.2
39.2
39.20 39.40 38.90 271,400 0 0 0
KPF
5.6
5.6
5.80 5.80 5.45 1,028,500 0 0 0
KSB
21.9
21.9
21.16 21.96 20.90 1,041,000 0 0 0
KSD
4.9
4.9
4.90 5 4.90 11,500 0 0 0
KSF
40.1
40.1
39.80 40.20 39.80 12,900 0 0 0
KSH
0.7
0.7
0.70 0.70 0.60 964,865 0 0 0
KSQ
2.1
2.1
2.10 2.10 2 107,300 0 0 0
KST
11.1
11.1
12.38 12.38 11.14 400 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
27.8
27.8
30.84 30.84 27.80 44,500 0 0 0
KTT
3.5
3.5
3.30 3.50 3.10 1,200 0 0 0
L10
20.6
20.6
20.64 20.64 20.64 0 0 0 0
L12
5.3
5.3
5.50 5.50 4.70 600 0 0 0
L14
40.3
40.3
37.94 40.40 37.55 268,500 0 0 0
L18
31.8
31.8
31.56 31.95 30.68 15,900 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.9
3.9
3.60 4.10 3.70 7,000 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.3
11.3
11.03 11.48 11.03 4,200 0 0 0
LAS
12.9
12.9
12.49 12.87 12.01 680,500 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.7
15.7
17.40 19.10 15.70 3,600 0 0 0
LBM
23.2
23.2
23.31 23.31 22.70 3,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.7
10.7
10.02 10.69 9.97 4,813,900 0 0 0
LCM
2.7
2.7
2.60 2.70 2.50 228,500 0 0 0
LDG
3.7
3.7
3.52 3.72 3.49 2,152,600 0 0 0
LDP
13.9
13.9
13.80 14 13 75,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
LG9
6.8
6.8
6.80 8.40 6.80 600 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.2
4.2
3.98 4.18 3.76 160,800 0 0 0
LGM
10
10
10 10 10 500 0 0 0
LHC
51.8
51.8
50.92 51.78 50.06 600 0 0 0
LHG
29.2
29.2
28.85 29.52 28.04 179,800 0 0 0
LIC
15.9
15.9
15.80 16 15.80 1,600 0 0 0
LIG
4.1
4.1
4 4.20 3.90 423,700 0 0 0
LIX
22.4
22.4
22.48 22.48 22.24 1,300 0 0 0
LKW
28.2
28.2
29.19 29.19 28.24 4,600 0 0 0
LLM
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
LM3
2.2
2.2
2.80 2.80 2.20 2,200 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 1,000 0 0 0
LMC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
LMH
3.1
3.1
3 3.20 2.90 176,800 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 3,300 0 0 0
LPB
14.6
14.6
14.05 14.55 14.05 4,017,400 0 0 0
LPT
7.1
7.1
6.80 7.10 6.70 400 0 0 0
LQN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
LSG
11.7
11.7
11 12.50 10.10 10,370 0 0 0
LSS
10.7
10.7
10.60 10.74 10.23 403,700 0 0 0
LTC
3.3
3.3
2.90 3.30 3 77,000 0 0 0
LTG
30.1
30.1
29.60 30.16 29.12 229,800 0 0 0
M10
15.8
15.8
15.84 15.84 15.84 100 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.7
9.7
9.81 9.81 9.71 2,700 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.6
17.6
17.27 17.61 17.12 5,181,500 0 0 0
MBG
4.3
4.3
4.20 4.30 4.10 638,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.3
17.3
16.52 17.35 15.60 6,713,000 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.8
7.8
7.77 7.95 7.50 13,500 0 0 0
MCH
75.1
75.1
75.09 76.07 75.09 18,100 0 0 0
MCM
36.0
36.0
35.89 36.08 35.61 16,110 0 0 0
MCO
3.7
3.7
3.60 3.70 3.70 200 0 0 0
MCP
35
35
33 35 35 600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.15 10.52 10.15 18,100 0 0 0
MDF
8
8
8.70 8.70 8 900 0 0 0
MDG
17.4
17.4
17.20 17.40 16.10 2,500 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 25.13 25.13 0 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.5
25.5
25.38 25.47 25.47 5,300 0 0 0
MGG
26.4
26.4
27.30 30 26.40 1,400 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
MH3
32.5
32.5
30.64 32.46 31.79 3,600 0 0 0
MHC
8.5
8.5
8.30 8.49 7.90 450,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.8
13.8
13 13.80 13.80 100 0 0 0
MIE
9
9
9 9 9 0 0 0 0
MIG
16.0
16.0
15.20 16.14 14.82 165,000 0 0 0
MKP
26.4
26.4
24.71 26.38 25.50 5,400 0 0 0
MKV
9.4
9.4
9.10 9.40 9.40 300 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
12.5
12.5
14 14 12.50 2,000 0 0 0
MML
27.9
27.9
28 28 24.50 3,600 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
17.8
17.8
17.49 17.88 16.80 250,700 0 0 0
MPT
0.7
0.7
0.60 0.70 0.50 121,700 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
16.6
16.6
16.58 16.58 16.58 0 0 0 0
MSB
10
10
9.73 10 9.65 5,562,100 0 0 0
MSH
38.3
38.3
36.84 38.43 35.95 131,400 0 0 0
MSN
69
69
66.40 69 65.90 1,883,100 0 0 0
MSR
16.2
16.2
15.40 16.40 15.20 244,100 0 0 0
MST
4.8
4.8
4.60 4.80 4.40 675,400 0 0 0
MTA
3.6
3.6
3.63 3.63 3.54 1,700 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
7
7
7 7 7 50,900 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 100 0 0 0
MTP
9.1
9.1
8.77 9.14 8.96 2,900 0 0 0
MTS
7.6
7.6
7.57 7.57 7.57 1,800 0 0 0
MTV
16.6
16.6
16.47 16.56 16.47 3,000 0 0 0
MVB
18.4
18.4
18.61 18.61 18.42 1,500 0 0 0
MVC
12.9
12.9
13 13 12 11,400 0 0 0
MVN
17
17
18 18 17 700 0 0 0
MWG
44.3
44.3
42.66 44.65 42.66 7,022,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.6
13.6
13.64 13.64 13.23 58,300 0 0 0
NAG
10.1
10.1
10.20 10.20 9.80 40,400 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
25.4
25.4
25.40 25.50 25.40 700 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.3
13.3
13.93 13.93 13.29 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
20.50 21.50 19.85 458,300 0 0 0
NBC
10.8
10.8
10.05 10.80 9.96 364,932 0 0 0
NBE
11.0
11.0
11.03 11.21 10.85 9,400 0 0 0
NBP
13.0
13.0
13.20 13.20 12.29 400 0 0 0
NBT
12.3
12.3
12.32 12.32 12.32 0 0 0 0
NBW
21.4
21.4
21.41 21.41 21.41 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.0
18.0
17.24 17.98 17.80 300 0 0 0
NCT
80.0
80.0
80.07 80.07 76.67 3,000 0 0 0
NDN
10.4
10.4
10.30 10.40 10.20 141,800 0 0 0
NDP
22.3
22.3
22.32 22.32 22.32 102 0 0 0
NDT
6.6
6.6
6.60 6.60 6.50 15,000 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.60 6.70 6.50 13,400 0 0 0
NED
5
5
4.90 5 4.80 143,200 0 0 0
NET
58.2
58.2
54.90 59.73 54.90 62,300 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.5
15.5
14.50 15.50 14.30 335,500 0 0 0
NHC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
NHH
19.0
19.0
18.10 18.98 18.05 1,265,000 0 0 0
NHT
12
12
12.15 12.15 12 2,200 0 0 0
NHV
1.2
1.2
1.30 1.40 1.20 238,200 0 0 0
NJC
18.7
18.7
18.69 18.69 18.69 0 0 0 0
NKG
18.4
18.4
17.85 18.50 17.50 6,099,500 0 0 0
NLG
33.5
33.5
31.29 33.47 30.95 1,863,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.9
17.9
17.32 18.29 17.27 30,300 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 100 0 0 0
NO1
8.5
8.5
8.35 8.54 8.06 355,200 0 0 0
NOS
1
1
1 1 1 9,300 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
5 5.10 4.80 984,900 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 600 0 0 0
NSC
67.3
67.3
66.31 67.82 66.50 6,700 0 0 0
NSH
4.9
4.9
4.80 5.10 4.70 25,400 0 0 0
NSL
21.8
21.8
21.79 21.79 21.79 100 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.4
7.4
7.43 7.43 7.43 300 0 0 0
NT2
22.4
22.4
22.28 22.38 21.75 438,600 0 0 0
NTC
188.8
188.8
188 214.50 186.90 3,800 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
51.61 51.61 51.61 0 0 0 0
NTL
11.0
11.0
10.57 11.05 10.55 1,153,200 0 0 0
NTP
30.7
30.7
29.94 30.89 29.86 38,900 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
11.3
11.3
10.80 11.30 10.70 163,100 0 0 0
NVL
13.8
13.8
13.20 13.80 13 14,528,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
8.05 8.05 7.57 7,500 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
14
14
14 14 13.70 20,700 0 0 0
OCB
10.5
10.5
10.13 10.50 10.13 958,200 0 0 0
OCH
6.5
6.5
6.50 6.70 6.40 31,800 0 0 0
ODE
43.9
43.9
43.50 44 43.50 37,500 0 0 0
OGC
6.3
6.3
5.90 6.31 5.94 450,000 0 0 0
OIL
10.5
10.5
10.36 10.56 10.16 1,364,900 0 0 0
ONE
5.3
5.3
5.60 5.60 5.30 2,100 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.5
21.5
21.27 21.55 21.08 6,100 0 0 0
ORS
12.3
12.3
11.49 12.30 11.11 2,544,900 0 0 0
PAC
26.1
26.1
26.35 26.35 24.62 500 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PAN
18.9
18.9
18.41 18.90 17.82 796,800 0 0 0
PAP
13.7
13.7
12.90 13.70 12.90 1,300 0 0 0
PAS
4.3
4.3
4.20 4.30 4.10 185,213 0 0 0
PAT
82.0
82.0
81.34 82.79 79.54 28,799 0 0 0
PBC
10.6
10.6
10.60 10.70 10.20 118,000 0 0 0
PBP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PBT
9
9
9 9 9 100 0 0 0
PC1
24.3
24.3
23.74 24.78 23 4,084,700 0 0 0
PCC
15.8
15.8
16.71 16.71 15.77 3,000 0 0 0
PCE
18.0
18.0
18.61 18.61 17.86 20,900 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PCH
7.3
7.3
7.18 7.45 7.09 28,250 0 0 0
PCM
12.5
12.5
12.50 12.50 12.10 5,850 0 0 0
PCT
7.4
7.4
7 7.40 7 8,900 0 0 0
PDB
9.0
9.0
9.52 9.52 8.86 1,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 700 0 0 0
PDN
96.9
96.9
98.84 98.84 96.91 100 0 0 0
PDR
21.2
21.2
20.33 21.50 20.15 8,426,900 0 0 0
PDV
9.0
9.0
8.99 9.07 8.74 40,300 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PEQ
38.6
38.6
40.00 40.00 38.58 2,500 0 0 0
PET
25.5
25.5
24.35 25.50 23.90 422,100 0 0 0
PFL
3.2
3.2
3.10 3.20 3 28,800 0 0 0
PGB
18.9
18.9
18.79 18.93 18.57 49,816 0 0 0
PGC
14.5
14.5
14.77 14.77 14.31 14,400 0 0 0
PGD
36.4
36.4
36.61 36.71 35.75 1,800 0 0 0
PGI
23.6
23.6
25.32 25.32 23.56 1,900 0 0 0
PGN
7.0
7.0
6.96 6.96 6.96 13,200 0 0 0
PGS
26.2
26.2
26.91 26.91 25.70 16,800 0 0 0
PGT
2.9
2.9
3 3 2.80 17,300 0 0 0
PGV
22.5
22.5
22.85 23.20 22.45 65,800 0 0 0
PHC
6.4
6.4
6.33 6.43 6.24 172,400 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
44.8
44.8
45.73 45.73 44.82 410 0 0 0
PHP
20.3
20.3
21.64 21.64 19.67 3,400 0 0 0
PHR
47.6
47.6
46.80 47.60 45.50 460,400 0 0 0
PHS
11.6
11.6
11.64 11.64 11.64 0 0 0 0
PIA
23.4
23.4
23.41 23.41 23.41 0 0 0 0
PIC
13.3
13.3
13.27 13.27 13.27 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.3
7.3
7.44 7.44 7 4,700 0 0 0
PIV
1.3
1.3
1.20 1.30 1.20 119,400 0 0 0
PJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PJT
9.2
9.2
9.77 9.77 9.21 100 0 0 0
PLA
7
7
6.20 7 6 6,200 0 0 0
PLC
30.7
30.7
28.45 30.67 27.69 155,400 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.08 4.32 3.85 61,300 0 0 0
PLX
34.1
34.1
33.68 34.12 33.11 610,400 0 0 0
PMB
9.3
9.3
9.36 9.36 8.99 3,600 0 0 0
PMC
65.0
65.0
64.24 65.85 60.23 1,300 0 0 0
PMG
9.9
9.9
9.30 9.90 9.88 7,800 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
27.0
27.0
24.72 27.02 27.02 1,300 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
8.8
8.8
8.51 8.81 8.81 100 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
75.0
75.0
74.65 76.05 74.55 265,300 0 0 0
PNP
17.5
17.5
13.96 17.49 13.96 201 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12
12
11.90 12.10 12 5,300 0 0 0
POT
16.3
16.3
15.81 16.31 15.91 200 0 0 0
POW
11.2
11.2
11.05 11.20 10.95 3,866,400 0 0 0
PPC
11.6
11.6
11.57 11.57 11.22 110,600 0 0 0
PPE
13.2
13.2
12.80 13.20 13.20 100 0 0 0
PPH
22.6
22.6
22.50 22.59 21.81 28,400 0 0 0
PPP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PPS
10.5
10.5
10.40 10.50 10.50 2,900 0 0 0
PPY
8.1
8.1
8.36 8.83 8.08 3,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.0
18.0
17.58 17.96 17.20 5,200 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.5
11.5
11.38 12.14 11.15 38,200 0 0 0
PSE
11
11
10.90 11.20 10.70 4,100 0 0 0
PSG
1
1
1.10 1.10 0.90 74,200 0 0 0
PSH
10.9
10.9
10.85 10.90 10.40 988,500 0 0 0
PSI
8.9
8.9
8.30 8.90 8.10 134,300 0 0 0
PSL
11.9
11.9
11.94 11.94 11.94 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.30 6.40 6.30 11,900 0 0 0
PSW
9.3
9.3
9.89 9.89 8.95 78,900 0 0 0
PTB
55.3
55.3
55.06 55.64 53.91 440,500 0 0 0
PTC
6.3
6.3
6.02 6.30 5.80 50,500 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 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
33.7
33.7
33.80 34.90 33.70 13,900 0 0 0
PTL
4
4
3.96 4.04 3.70 514,300 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.9
8.9
8.50 8.90 8.40 400 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.7
4.7
4.80 4.80 4.50 16,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 500,900 0 0 0
PVA
0.6
0.6
0.70 0.70 0.60 80,000 0 0 0
PVB
19.2
19.2
18.90 19.20 18.60 158,600 0 0 0
PVC
13.5
13.5
13.17 13.47 12.86 761,600 0 0 0
PVD
28.3
28.3
27.80 28.30 26.65 8,846,500 0 0 0
PVE
2.1
2.1
2 2.30 1.80 194,900 0 0 0
PVG
8.7
8.7
8.67 8.76 8.49 35,000 0 0 0
PVI
41.9
41.9
41.78 41.97 41.03 21,100 0 0 0
PVM
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PVO
5.7
5.7
5.70 5.90 5.60 2,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 1,700 0 0 0
PVS
38.2
38.2
36.90 38.18 36.41 7,224,900 0 0 0
PVT
25.5
25.5
24.50 25.55 23.91 3,568,400 0 0 0
PVV
1.3
1.3
1.50 1.50 1.20 355,500 0 0 0
PVX
2.3
2.3
2.60 2.60 2.20 1,308,300 0 0 0
PVY
3.1
3.1
2.70 3.30 3 69,000 0 0 0
PWA
4
4
4 4.20 3.90 10,200 0 0 0
PWS
8.1
8.1
8.06 8.06 8.06 12,300 0 0 0
PXA
1.1
1.1
1.20 1.20 1.10 5,600 0 0 0
PXI
3.1
3.1
3.10 3.10 2.90 230,600 0 0 0
PXL
8.4
8.4
8.10 8.40 7.90 200,200 0 0 0
PXM
0.7
0.7
0.60 0.70 0.60 31,603 0 0 0
PXS
5
5
4.80 5 4.70 116,900 0 0 0
PXT
3.7
3.7
3.80 4 3.70 88,400 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.8
10.8
10.10 10.80 10 747,800 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.5
25.5
25.50 25.50 25.50 100 0 0 0
QNC
6.8
6.8
7.30 7.30 6.30 30,000 0 0 0
QNS
43.4
43.4
42.74 43.65 42.09 831,000 0 0 0
QNT
11.5
11.5
11.50 11.50 11.50 0 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
23.1
23.1
23.09 23.09 23.09 200 0 0 0
QSP
19.8
19.8
19.54 19.81 19.81 3,000 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.6
11.6
11.59 11.59 11.59 0 0 0 0
QTP
13.4
13.4
13.71 13.71 13.15 519,000 0 0 0
RAL
108.0
108.0
103.22 108.14 100.81 73,100 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
4
4
4.10 4.50 4 500 0 0 0
RCC
15
15
15 15 15 0 0 0 0
RCL
12.4
12.4
11.80 12.40 11.70 2,000 0 0 0
RDP
10.1
10.1
10 10.50 9.93 1,038,500 0 0 0
REE
51.7
51.7
51.00 51.77 50.49 199,200 0 0 0
RIC
4.9
4.9
5 5 4.80 2,700 0 0 0
RTB
17.8
17.8
17.85 17.85 17.85 0 0 0 0
S12
1.5
1.5
1.50 1.60 1.40 1,800 0 0 0
S4A
29.8
29.8
29.37 29.81 29.81 100 0 0 0
S55
48.5
48.5
48.47 48.47 48.47 0 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.5
8.5
8.29 8.48 8.19 193,700 0 0 0
SAB
66.1
66.1
64.50 66.11 64.22 209,500 0 0 0
SAC
8.5
8.5
8.60 8.60 8.50 802 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6
6
6.20 6.20 6 671,700 0 0 0
SAS
25.4
25.4
25.72 25.72 24.77 9,000 0 0 0
SAV
13.4
13.4
13.52 13.52 13.39 600 0 0 0
SBA
22.9
22.9
22.99 23.54 22.62 2,300 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
45.1
45.1
45.12 45.12 45.12 66 0 0 0
SBL
7.7
7.7
7.69 7.69 7.41 2,700 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBS
7.1
7.1
7 7.20 6.60 2,948,200 0 0 0
SBT
13.8
13.8
13.55 13.80 13.40 1,185,700 0 0 0
SBV
9.7
9.7
9.58 9.70 9.56 18,200 0 0 0
SC5
18.8
18.8
17.90 19.02 17.90 300 0 0 0
SCC
2.6
2.6
2.50 2.60 2.50 500 0 0 0
SCG
65.1
65.1
65 65.30 64.80 67,000 0 0 0
SCI
14.5
14.5
13.40 14.50 13.10 86,500 0 0 0
SCJ
4.1
4.1
4.10 4.10 4.10 3,400 0 0 0
SCL
19.4
19.4
20.37 20.37 18.06 26,100 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.6
6.6
6.41 6.66 6.35 1,965,200 0 0 0
SCS
64.6
64.6
64.67 64.67 63.83 17,100 0 0 0
SCY
10.6
10.6
10.55 10.55 10.55 3,200 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
4.7
4.7
4.80 4.80 4.70 5,000 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 10,300 0 0 0
SD6
3.7
3.7
3.70 3.70 3.50 10,000 0 0 0
SD8
1.6
1.6
1.50 1.60 1.60 500 0 0 0
SD9
8.4
8.4
8.60 8.60 8.40 500 0 0 0
SDA
5.9
5.9
5.90 6 5.40 127,200 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
2 2.10 1.90 16,100 0 0 0
SDG
15.6
15.6
15.50 15.60 15.60 7,000 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
26.3
26.3
26.35 26.35 26.35 0 0 0 0
SDP
1.1
1.1
1.20 1.20 1.10 42,300 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 0 0 0 0
SDY
2.5
2.5
2.90 2.90 2.50 200 0 0 0
SEA
22.3
22.3
22.20 22.30 22.30 200 0 0 0
SEB
38.3
38.3
38.32 38.32 38.32 0 0 0 0
SED
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SEP
21.1
21.1
21.05 21.05 21.05 0 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SFG
8.7
8.7
8.63 8.68 8.66 8,200 0 0 0
SFI
30.2
30.2
30.18 30.23 29.28 500 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
12.8
12.8
13.64 14.64 12.73 18,671 0 0 0
SGC
53.7
53.7
53.73 53.73 53.73 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
13.8
13.8
14.58 14.97 13.80 2,300 0 0 0
SGN
66.8
66.8
66.95 67.92 66.46 14,700 0 0 0
SGP
18.1
18.1
17.40 18.10 17.20 83,100 0 0 0
SGR
18.3
18.3
17.13 18.32 16.28 78,600 0 0 0
SGT
13.8
13.8
13.20 13.75 13 21,700 0 0 0
SHA
4.8
4.8
4.70 4.83 4.45 20,000 0 0 0
SHB
10.0
10.0
9.87 10.06 9.72 12,147,300 0 0 0
SHE
8.6
8.6
8.67 8.75 8.58 1,500 0 0 0
SHG
2
2
1.90 2 1.90 2,100 0 0 0
SHI
13.9
13.9
13.90 13.90 13.60 129,600 0 0 0
SHN
6.7
6.7
7 7 6.60 400 0 0 0
SHP
27.6
27.6
27.46 27.75 27.55 5,500 0 0 0
SHS
16.7
16.7
15.80 16.70 15.10 29,013,500 0 0 0
SID
13.3
13.3
13.40 15.20 13.30 17,900 0 0 0
SIG
7
7
8.20 8.20 7 100 0 0 0
SIV
34.3
34.3
34.26 34.26 34.26 0 0 0 0
SJ1
11.4
11.4
11.44 11.54 10.58 1,600 0 0 0
SJC
10.7
10.7
10.10 11.60 8.80 12,600 0 0 0
SJD
14.7
14.7
14.75 14.75 14.50 88,600 0 0 0
SJE
21.1
21.1
21.30 21.30 21 2,700 0 0 0
SJF
3.0
3.0
2.91 2.99 2.81 342,700 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJS
57
57
56.30 57.40 54.10 145,600 0 0 0
SKG
13.5
13.5
13.64 13.64 13.00 490,800 0 0 0
SKH
26
26
26.20 26.40 25.90 20,100 0 0 0
SKN
11.3
11.3
11.30 11.30 11.30 100 0 0 0
SKV
38.2
38.2
38.27 38.27 37.34 10,900 0 0 0
SLS
172.4
172.4
191.35 197.33 172.22 154,400 0 0 0
SMA
8.9
8.9
8.89 8.89 8.27 1,200 0 0 0
SMB
33.7
33.7
33.23 33.67 33.23 4,300 0 0 0
SMC
11.3
11.3
11.10 11.40 10.65 250,800 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.9
5.9
5.70 5.90 5.90 200 0 0 0
SNZ
26.6
26.6
27 27 26.50 3,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
12.2
12.2
14.10 14.10 12.20 100 0 0 0
SPC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
4.1
4.1
3.90 4.10 3.80 62,300 0 0 0
SPM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.40 178,000 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 700 0 0 0
SRC
23.4
23.4
23.06 23.40 23.06 2,800 0 0 0
SRF
7.8
7.8
7.77 7.80 7.38 6,200 0 0 0
SRT
4.9
4.9
4.90 4.90 4.80 3,700 0 0 0
SSB
21.6
21.6
21.73 22.00 21.56 1,103,200 0 0 0
SSC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 0 0 0 0
SSH
64
64
63.80 64.10 63.60 58,200 0 0 0
SSI
31.3
31.3
30.10 31.40 29.10 28,197,400 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.4
1.4
1.50 1.70 1.40 9,800 0 0 0
ST8
17.9
17.9
17.30 18 17.30 519,200 0 0 0
STB
30.1
30.1
29 30.30 28.85 18,953,900 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
51
51
51 51 51 0 0 0 0
STH
14.5
14.5
15.50 15.50 13.30 5,400 0 0 0
STK
28.8
28.8
29.40 29.40 28 21,600 0 0 0
STL
1.2
1.2
1.10 1.20 1 86,300 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
1.5
1.5
1.70 1.70 1.50 10,200 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
3.1
3.1
3 3.06 2.88 13,700 0 0 0
SVG
5
5
5 5 5 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
51.7
51.7
51.72 51.72 51.72 0 0 0 0
SVN
4
4
4 4 3.60 3,300 0 0 0
SVT
9.2
9.2
9.70 9.70 9.21 5,000 0 0 0
SWC
24.7
24.7
24.50 24.70 24.50 5,300 0 0 0
SZB
29.1
29.1
29.26 29.26 29.07 2,000 0 0 0
SZC
30.6
30.6
29.29 30.57 28.17 1,330,900 0 0 0
SZE
11
11
11.20 11.20 11 7,645 0 0 0
SZG
33.6
33.6
33.39 33.58 32.91 2,200 0 0 0
SZL
34.2
34.2
34.11 34.18 33.20 700 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
11.2
11.2
10.47 11.20 11.20 200 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
35.3
35.3
35.27 35.27 35.27 5,500 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
23.3
23.3
23.30 23.30 23.30 1,409 0 0 0
TBR
6.6
6.6
6.60 6.60 6.60 402 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.6
6.6
6.32 6.61 6.12 83,300 0 0 0
TCB
15.1
15.1
14.86 15.23 14.81 2,434,100 0 0 0
TCD
6.3
6.3
5.99 6.31 5.74 1,122,000 0 0 0
TCH
11.9
11.9
11.40 11.95 11.30 5,669,300 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
35.7
35.7
35.01 35.67 34.96 5,400 0 0 0
TCM
37.8
37.8
37.69 37.81 36.60 500,000 0 0 0
TCO
10.6
10.6
10.40 11 10.20 28,300 0 0 0
TCR
3.4
3.4
3.50 3.50 3.40 700 0 0 0
TCT
24.0
24.0
23.40 23.95 23 4,800 0 0 0
TCW
25.4
25.4
25.13 25.41 24.75 2,000 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.6
9.6
8.98 9.60 8.80 228,500 0 0 0
TDF
14.6
14.6
14.13 14.59 14.13 600 0 0 0
TDG
4.1
4.1
4.14 4.14 3.90 61,500 0 0 0
TDH
5.1
5.1
5.04 5.12 4.94 321,200 0 0 0
TDM
39.0
39.0
39.19 39.19 39.04 300 0 0 0
TDN
8.3
8.3
8.06 8.31 7.97 26,100 0 0 0
TDP
29.5
29.5
29.49 29.49 28.36 59,800 0 0 0
TDS
7.6
7.6
6.74 7.64 6.74 300 0 0 0
TDT
7.0
7.0
7.00 7.00 6.71 201,100 0 0 0
TDW
46.4
46.4
43.42 46.42 45.85 500 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 0 0 0 0
TEG
9.6
9.6
9.40 9.60 9.30 35,200 0 0 0
TEL
14.2
14.2
16 16 14.20 200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
5.9
5.9
5.86 5.86 5.86 0 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TH1
2
2
2 2 2 122,800 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 100 0 0 0
THD
35.5
35.5
35.80 35.80 35 28,369 0 0 0
THG
33.6
33.6
33.32 33.61 32.48 44,100 0 0 0
THM
12.7
12.7
12.73 12.73 12.73 1,200 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
11.9
11.9
11.76 11.85 11.48 30,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.1
21.1
21.11 21.41 21.11 17,200 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TIG
9.5
9.5
9.55 9.64 9.18 449,800 0 0 0
TIN
11.0
11.0
11.01 11.01 11.01 100 0 0 0
TIP
22.6
22.6
22.38 22.76 21.82 224,200 0 0 0
TIS
4.4
4.4
4.20 4.40 4.10 63,700 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.8
5.8
5.60 5.80 5.60 318,903 0 0 0
TKU
11.1
11.1
11.20 11.20 11 800 0 0 0
TL4
8.5
8.5
8.50 8.90 8.50 17,500 0 0 0
TLD
5.7
5.7
5.35 5.71 5.10 2,654,100 0 0 0
TLG
51.1
51.1
49.99 51.07 49.21 30,200 0 0 0
TLH
7
7
6.78 7.08 6.70 844,000 0 0 0
TLI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 500 0 0 0
TLT
13.6
13.6
13.59 13.59 13.59 0 0 0 0
TMB
38.8
38.8
38.27 39.73 37.89 3,700 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMG
47.0
47.0
50.44 50.44 47.01 400 0 0 0
TMP
52.1
52.1
52.00 52.08 50.95 3,000 0 0 0
TMS
45.8
45.8
45.19 45.79 43.76 49,000 0 0 0
TMT
18.2
18.2
18 18.20 17.15 600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.4
11.4
11.44 11.44 11.44 0 0 0 0
TN1
13.3
13.3
13.77 13.77 13.29 1,200 0 0 0
TNA
5.8
5.8
5.83 5.84 5.70 122,200 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
54.0
54.0
53.98 53.98 53.98 0 0 0 0
TNG
17.3
17.3
16.63 17.52 16.27 2,071,000 0 0 0
TNH
17.6
17.6
16.42 17.56 16.26 59,800 0 0 0
TNI
2.7
2.7
2.70 2.82 2.70 93,400 0 0 0
TNM
3.4
3.4
4 4.30 3.40 1,600 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.3
2.3
2.40 2.40 2 26,900 0 0 0
TNT
4.7
4.7
4.58 4.74 4.30 614,100 0 0 0
TNW
10
10
10 10 10 200 0 0 0
TOP
1.2
1.2
1.10 1.20 1.10 57,000 0 0 0
TOS
30.0
30.0
29.82 30.11 29.82 3,747 0 0 0
TOT
12.5
12.5
13.57 13.57 12.53 3,700 0 0 0
TOW
15.2
15.2
14.74 15.20 14.74 4,800 0 0 0
TPB
16.1
16.1
15.71 16.10 15.67 2,685,900 0 0 0
TPC
5.8
5.8
5.49 5.84 5.11 2,000 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 0 0 0 0
TRA
80.0
80.0
80.02 80.02 79.55 3,400 0 0 0
TRC
30
30
31 32.60 30 200 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
5.7
5.7
5.70 5.70 5.60 16,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
48.5
48.5
46.50 48.48 45.51 29,000 0 0 0
TSC
3.6
3.6
3.56 3.64 3.41 1,007,900 0 0 0
TSD
3
3
2.90 3 2.90 300 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 100 0 0 0
TTA
8.4
8.4
8.10 8.45 8.10 462,300 0 0 0
TTC
12.0
12.0
12.01 12.01 12.01 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
4.1
4.1
3.97 4.07 3.93 1,234,800 0 0 0
TTG
7.5
7.5
8.70 8.70 7.50 1,600 0 0 0
TTH
4.8
4.8
4.60 4.80 4.50 878,800 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTN
7.3
7.3
7.21 7.30 7.11 17,000 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 2,527 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.6
32.6
32.40 32.70 32.60 5,700 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 1 0 0 0
TV1
17.3
17.3
16.05 17.62 16.15 25,600 0 0 0
TV2
34.6
34.6
33.94 34.62 32.18 630,500 0 0 0
TV3
10.8
10.8
10.72 10.91 10.72 3,300 0 0 0
TV4
12.2
12.2
12.34 12.34 12.16 1,900 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
4.9
4.9
4.77 4.86 4.68 228,000 0 0 0
TVC
5.6
5.6
5.70 5.70 5.30 1,344,300 0 0 0
TVD
12.0
12.0
11.80 11.98 11.51 105,400 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
6.0
6.0
5.89 5.99 5.70 202,800 0 0 0
TVS
18.7
18.7
18.55 19.05 17.82 87,000 0 0 0
TVT
15.4
15.4
15.30 15.49 15.11 1,700 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
3.8
3.8
3.70 3.90 3.60 60,410 0 0 0
TYA
9.9
9.9
9.86 10.55 9.86 3,700 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.8
8.8
8.50 8.80 8.30 85,000 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.9
32.9
32.85 32.85 32.85 1,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.5
9.5
9.40 9.50 8.90 37,700 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
12.9
12.9
12.95 12.95 12.95 500 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 11,000 0 0 0
V12
11.8
11.8
11.79 11.79 11.79 0 0 0 0
V21
6.2
6.2
6.10 6.30 6 7,400 0 0 0
VAB
7.2
7.2
7.10 7.20 7 315,343 0 0 0
VAF
12.6
12.6
12.57 12.57 11.73 2,100 0 0 0
VAV
29.6
29.6
28.16 29.62 28.65 9,300 0 0 0
VBB
10.1
10.1
10.07 10.07 9.87 3,700 0 0 0
VBC
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
10.1
10.1
9.60 10.10 9.40 118,500 0 0 0
VC3
21.5
21.5
21.16 21.88 21.16 743,100 0 0 0
VC6
12.1
12.1
11.02 12.08 11.73 700 0 0 0
VC7
17.4
17.4
16.80 17.83 16.29 259,400 0 0 0
VC9
5.1
5.1
5.10 5.10 4.70 5,500 0 0 0
VCA
9.0
9.0
8.97 8.97 8.97 0 0 0 0
VCB
84.8
84.8
84.50 85.30 82.70 938,400 0 0 0
VCC
9.7
9.7
9.48 10.16 9.68 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187.20 199 187 600 0 0 0
VCG
20.5
20.5
19.20 20.49 19.02 8,848,500 0 0 0
VCI
28.4
28.4
26.61 28.44 26.19 6,490,000 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
23
23
22.90 23 22.90 200 0 0 0
VCR
22
22
22 22 22 7,400 0 0 0
VCS
54.7
54.7
54.47 54.66 52.87 96,100 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
5.6
5.6
5.60 5.60 5.60 0 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
15.47 15.47 13.73 200 0 0 0
VDP
29.7
29.7
29.67 29.67 29.67 0 0 0 0
VDS
13.4
13.4
12.78 13.41 12.74 675,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.80 3.80 3.50 300 0 0 0
VE3
10
10
10.80 10.80 10 200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.20 4.20 4.10 20,700 0 0 0
VE9
2.2
2.2
2.20 2.20 2.20 1,500 0 0 0
VEA
32.8
32.8
32.33 32.87 32.24 164,400 0 0 0
VEC
8.7
8.7
9 9 8.60 6,100 0 0 0
VEF
119.8
119.8
118.50 119.80 111 14,100 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 10 0 0 0
VET
39.9
39.9
40.15 43.84 39.45 2,700 0 0 0
VFC
77.7
77.7
77.71 77.71 77.71 100 0 0 0
VFG
34.8
34.8
36.72 36.72 34.82 200 0 0 0
VFR
10.7
10.7
10 10.70 10.70 100 0 0 0
VGC
50
50
48.10 50.30 46 1,845,000 0 0 0
VGG
34.1
34.1
34.19 34.19 34.09 3,100 0 0 0
VGI
28.8
28.8
27.90 29 27.90 719,227 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 31.92 400 0 0 0
VGR
33.3
33.3
29.75 33.26 32.82 3,700 0 0 0
VGS
17.2
17.2
16.29 17.33 16.19 1,075,500 0 0 0
VGT
12.2
12.2
11.68 12.27 11.68 515,200 0 0 0
VGV
27.3
27.3
27.70 28.40 27.30 11,500 0 0 0
VHC
60.5
60.5
56.99 60.46 54.97 921,600 0 0 0
VHD
14
14
14.80 14.80 13.50 1,000 0 0 0
VHE
3.4
3.4
3.30 3.40 3.20 123,800 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.9
2.9
2.80 2.90 2.70 1,132,900 0 0 0
VHH
3.4
3.4
3.40 3.40 2.70 1,200 0 0 0
VHL
14
14
15 15 14 400 0 0 0
VHM
44.5
44.5
42.50 44.80 41.70 3,190,400 0 0 0
VIB
14.8
14.8
14.72 14.93 14.60 4,006,400 0 0 0
VIC
43.4
43.4
43.20 43.35 41.85 5,953,100 0 0 0
VID
5.0
5.0
5.00 5.12 4.76 1,300 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
17.1
17.1
17.15 17.44 17.15 800 0 0 0
VIG
7.3
7.3
6.90 7.30 6.80 544,500 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.8
17.8
17.74 17.84 17.74 400 0 0 0
VIP
11.1
11.1
10.65 11.07 10.46 303,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16
16
16.20 16.20 16 800 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.6
12.6
12.08 12.67 11.58 27,968,700 0 0 0
VJC
105.2
105.2
105.10 105.30 103.60 897,600 0 0 0
VLA
25.3
25.3
23.30 25.30 21 1,300 0 0 0
VLB
32.2
32.2
31.81 32.27 30.43 194,300 0 0 0
VLC
14.7
14.7
14.30 14.70 14.30 56,100 0 0 0
VLF
1.2
1.2
1.30 1.30 1.20 92,200 0 0 0
VLG
3.9
3.9
3.80 3.90 3.70 1,100 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
7.8
7.8
7.85 7.85 7.44 4,800 0 0 0
VMD
19.5
19.5
18.53 19.57 18.48 22,200 0 0 0
VMS
28.3
28.3
28.31 28.31 28.31 0 0 0 0
VMT
39
39
39 39 39 2,000 0 0 0
VNA
12.9
12.9
13.29 13.29 12.94 1,900 0 0 0
VNB
8.9
8.9
8.50 9 8.50 60,400 0 0 0
VNC
44.3
44.3
43.80 44.28 44.28 200 0 0 0
VND
16.9
16.9
16.27 16.99 15.59 27,263,700 0 0 0
VNE
8.0
8.0
8.63 8.63 8.03 77,900 0 0 0
VNF
8.5
8.5
8.18 8.46 8.46 600 0 0 0
VNG
8.4
8.4
8.40 8.40 8.20 12,100 0 0 0
VNH
2.7
2.7
2.60 2.70 2.50 26,500 0 0 0
VNI
10.5
10.5
10 10.50 8.50 1,021 0 0 0
VNL
13.4
13.4
13.40 13.40 12.89 5,600 0 0 0
VNM
70.9
70.9
69.97 71.05 68.79 2,371,800 0 0 0
VNP
12.6
12.6
12.40 12.60 12.60 1,000 0 0 0
VNR
23.9
23.9
23.93 24.03 23.26 85,600 0 0 0
VNS
13.1
13.1
13.15 13.15 12.84 15,500 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
VNZ
800
800
804.30 805 800 300 0 0 0
VOC
22.6
22.6
22.37 22.56 21.81 59,300 0 0 0
VOS
11.7
11.7
11.20 11.65 10.50 3,147,600 0 0 0
VPB
19.5
19.5
19.41 20.00 19.41 10,805,700 0 0 0
VPD
22.5
22.5
22.22 22.51 21.37 800 0 0 0
VPG
15.0
15.0
14.57 15.05 13.81 2,113,000 0 0 0
VPH
7.4
7.4
7.12 7.37 7.05 252,500 0 0 0
VPI
44.7
44.7
43.67 44.67 43.58 781,300 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.0
12.0
12.03 12.03 12.03 12 0 0 0
VRC
7.6
7.6
7.50 7.86 7.50 6,300 0 0 0
VRE
26.6
26.6
26.40 27.05 25.85 1,936,300 0 0 0
VRG
20.8
20.8
20.83 20.83 20.83 500 0 0 0
VSA
18.4
18.4
18.44 18.44 17.81 5,600 0 0 0
VSC
16.6
16.6
16.11 16.64 15.73 967,100 0 0 0
VSE
6.5
6.5
6.50 6.50 6.40 3,400 0 0 0
VSF
38
38
37 38 35.90 23,700 0 0 0
VSG
2.3
2.3
2.80 2.80 2.30 29,800 0 0 0
VSH
42.7
42.7
42.16 42.78 41.68 4,400 0 0 0
VSI
16.3
16.3
15.57 16.30 16.30 100 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 2,100 0 0 0
VSN
20.1
20.1
20.10 20.10 20.10 100 0 0 0
VST
3.1
3.1
3.20 3.50 2.90 39,000 0 0 0
VTA
4.5
4.5
4.80 4.80 4.10 1,300 0 0 0
VTB
9.6
9.6
9.61 9.61 9.61 0 0 0 0
VTC
8.1
8.1
8.11 8.11 8.11 0 0 0 0
VTD
8.1
8.1
8 8.10 7.70 30,300 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTJ
3
3
3.20 3.20 3 200 0 0 0
VTK
19.9
19.9
19.87 19.87 19.87 625 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.62 8.67 8.36 672,600 0 0 0
VTP
46.5
46.5
46.50 46.70 45 1,468,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.1
21.1
20.90 21.50 20.10 29,600 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.2
4.2
4.30 4.30 4.20 12,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
6.88 7.05 6.88 100,100 0 0 0
VUA
40
40
38.30 43.20 37.60 17,400 0 0 0
VVN
6
6
5.30 6 5.30 300 0 0 0
VVS
19
19
19.50 19.50 16.50 4,000 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 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
158.6
158.6
157.66 158.59 157.66 500 0 0 0
WSB
49.6
49.6
47.39 49.61 46.56 7,400 0 0 0
WSS
6.4
6.4
6.20 6.50 6.10 49,600 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
8.1
8.1
8.10 8.10 8.10 2 0 0 0
XMC
6.4
6.4
6.51 6.51 6.16 12,000 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
XMP
16.0
16.0
16.02 16.02 16.02 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 500 0 0 0
YBM
7.3
7.3
7.45 7.45 7.26 18,400 0 0 0
YEG
8.9
8.9
8.42 8.89 8.42 137,100 0 0 0
^BB
241.0
241.0
237.80 242.07 232.72 833,869 0 0 0
^BDS
900.1
900.1
873.67 903.55 856.70 4,623,069 0 0 0
^BH
1,076.5
1,076.5
1,065.98 1,085.96 1,053.47 125,247 0 0 0
^BL
2,318.4
2,318.4
2,244.85 2,332.81 2,207.03 4,858,852 0 0 0
^CAOSU
233.7
233.7
229.85 235.38 225.92 450,809 0 0 0
^CBTS
1,774.3
1,774.3
1,693.58 1,776.38 1,642.51 1,320,969 0 0 0
^CK
1,211.7
1,211.7
1,153.34 1,214.62 1,112.75 16,080,185 0 0 0
^CNTT
3,785.4
3,785.4
3,751.90 3,790.24 3,673.44 2,407,557 0 0 0
^CSSK
1,954.9
1,954.9
1,943.71 1,964.82 1,911.44 74,320 0 0 0
^DAUKHI
679.3
679.3
667.20 680.09 653.72 2,727,459 0 0 0
^DNP
823.8
823.8
791.53 824.13 784.24 3,514,627 0 0 0
^DUOCPHAM
3,245.3
3,245.3
3,226.40 3,259.17 3,126.85 2,597,189 0 0 0
^DVLTAUGT
110.0
110.0
110.20 111.41 107.41 41,076 0 0 0
^DVTVHT
790.1
790.1
781.20 793.91 748.18 492,946 0 0 0
^GELEX
1,016.4
1,016.4
981.79 1,020.58 955.15 7,999,949 0 0 0
^GIAODUC
1,210.7
1,210.7
1,199.48 1,218.51 1,183.94 40,530 0 0 0
^HASTC
228.5
228.5
223.45 228.45 220.90 92,062,157 0 0 0
^HK
704.6
704.6
697.69 706.72 694.36 202,165 0 0 0
^KK
699.6
699.6
683.03 700.29 666.80 6,391,601 0 0 0
^LARGECAP
1,845.5
1,845.5
1,816.28 1,855.75 1,790.01 3,495,026 0 0 0
^LOUIS
270.7
270.7
262.91 272.07 251.78 1,116,054 0 0 0
^MIDCAP
731.4
731.4
713.83 734.20 699 5,575,257 0 0 0
^NANGLUONG
953.3
953.3
951.90 957.73 938.50 1,064,162 0 0 0
^NH
1,441.2
1,441.2
1,424.34 1,451.84 1,406.87 4,019,518 0 0 0
^NHUA
892.1
892.1
879.48 895.57 871.71 367,944 0 0 0
^NLN
72.7
72.7
71.64 73.08 70.74 2,682,236 0 0 0
^PHANBON
2,697.4
2,697.4
2,652.69 2,707.24 2,566.79 3,971,069 0 0 0
^SMALLCAP
814.5
814.5
799.07 818.60 780.88 1,042,119 0 0 0
^SPCS
580.8
580.8
560.01 580.82 557.22 158,103 0 0 0
^SXHGD
628.8
628.8
617.59 632.52 600.02 639,510 0 0 0
^SXNHC
1,476.5
1,476.5
1,446.29 1,484.55 1,406.90 3,016,549 0 0 0
^SXPT
1,276.1
1,276.1
1,261.74 1,287.20 1,250.59 312,239 0 0 0
^SXTBMM
192.0
192.0
187.31 192.35 186.11 439,378 0 0 0
^TBD
1,073.4
1,073.4
1,039.90 1,078.20 1,020.80 6,539,516 0 0 0
^TCK
153.6
153.6
146.20 154.98 141.62 562,809 0 0 0
^THEP
2,271.8
2,271.8
2,208.58 2,272.18 2,176.39 14,873,694 0 0 0
^TI
911.7
911.7
900.95 914.68 883.44 1,133,125 0 0 0
^TPDU
2,013.9
2,013.9
1,968.37 2,018.83 1,948.32 1,561,791 0 0 0
^UPCOM
85.6
85.6
85 85.65 84.13 46,327,027 0 0 0
^VLXD
2,832.5
2,832.5
2,757.58 2,832.92 2,716.19 13,800,559 0 0 0
^VN30
1,123.7
1,123.7
1,104.38 1,125.63 1,094.78 154,958,000 0 0 0
^VNINDEX
1,108.0
1,108.0
1,085.83 1,108.16 1,073.73 592,521,786 0 0 0
^VTKB
596.0
596.0
594.75 599.78 578.33 972,302 0 0 0
^XD
911
911
888.21 913.91 874.13 2,270,423 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |