DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/11/2023

NGÀY: [ 30/11 ]    [ 29/11 ]    [ 28/11 ]    [ 27/11 ]    [ 24/11 ]    [ 23/11 ]    [ 22/11 ]    [ 21/11 ]    [ 20/11 ]    [ 17/11 ]    [ 16/11 ]    [ 15/11 ]    [ 14/11 ]    [ 13/11 ]    [ 10/11 ]    [ 09/11 ]    [ 08/11 ]    [ 07/11 ]    [ 06/11 ]    [ 03/11 ]    [ 02/11 ]    [ 01/11 ]    (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 10/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.5
26.5
26.45 26.45 26.45 4 0 0 0
AAA
9.1
9.1
9.12 9.27 9.07 2,979,600 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.5
9.5
9.60 9.60 9.45 6,400 0 0 0
AAS
8.2
8.2
8.26 8.35 8 1,915,348 0 0 0
AAT
4.9
4.9
4.91 4.93 4.85 157,200 0 0 0
AAV
4.4
4.4
4.50 4.60 4.30 300,599 0 0 0
ABB
7.9
7.9
8 8 7.80 613,110 0 0 0
ABC
13.3
13.3
13.90 13.90 13.32 326,200 0 0 0
ABI
25.0
25.0
25.04 25.33 24.56 11,000 0 0 0
ABR
13.1
13.1
14.11 14.19 13.14 3,600 0 0 0
ABS
5.6
5.6
5.66 5.72 5.53 873,500 0 0 0
ABT
32.1
32.1
32.12 32.12 32.12 0 0 0 0
ABW
9.6
9.6
9.60 9.90 9.40 376,514 0 0 0
ACB
18.8
18.8
18.94 18.98 18.69 5,047,700 0 0 0
ACC
11.3
11.3
11.20 11.30 11 17,400 0 0 0
ACE
33.5
33.5
33.21 33.87 33.12 1,100 0 0 0
ACL
12.5
12.5
12.65 12.65 12.10 37,500 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 544,676 0 0 0
ACS
8.4
8.4
8.40 8.40 8.40 200 0 0 0
ACV
70
70
70.40 70.40 69.90 30,300 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
24.8
24.8
24.95 24.95 24.50 1,700 0 0 0
ADS
12.5
12.5
12.64 12.78 12.27 485,200 0 0 0
AFX
9.6
9.6
9.70 9.80 9.50 129,300 0 0 0
AG1
7.1
7.1
7.02 7.12 7.12 200 0 0 0
AGF
2.6
2.6
2.90 2.90 2.60 19,200 0 0 0
AGG
21.3
21.3
21.36 21.60 20.80 765,200 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
21.70 22.05 21.43 300 0 0 0
AGR
14.9
14.9
14.95 15.50 14.55 2,571,500 0 0 0
AIC
12.6
12.6
13 13 12.40 6,200 0 0 0
ALT
13.1
13.1
13.30 13.30 13.10 2,600 0 0 0
ALV
4
4
4.10 4.10 4 20,900 0 0 0
AMC
17.5
17.5
17.51 17.51 17.51 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.9
9.9
9.81 10.01 9.72 266,817 0 0 0
AMV
3.8
3.8
4 4 3.80 597,612 0 0 0
ANT
8.6
8.6
8.61 8.61 8.61 2,354 0 0 0
ANV
29
29
29.65 29.90 28.95 2,118,500 0 0 0
APF
44.8
44.8
45.06 45.06 44.83 6,600 0 0 0
APG
9.8
9.8
10 10.10 9.80 830,700 0 0 0
APH
7.4
7.4
7.39 7.52 7.39 678,400 0 0 0
API
6.2
6.2
6.40 6.50 6.20 598,696 0 0 0
APP
4.6
4.6
4.50 4.60 4.50 910 0 0 0
APS
7.2
7.2
7.50 7.60 7.20 1,158,873 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.5
20.5
20.45 20.45 20.45 500 0 0 0
ASM
8.4
8.4
8.30 8.64 8.19 2,533,300 0 0 0
ASP
5.2
5.2
5.25 5.25 5.17 161,300 0 0 0
AST
52.7
52.7
51.96 52.75 51.57 6,300 0 0 0
ATA
1
1
1 1 0.90 59,900 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 17,000 0 0 0
ATG
2.6
2.6
2.70 2.70 2.60 10,200 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
44.3
44.3
44.63 44.63 44.18 10,700 0 0 0
BAB
12
12
12 12 11.72 7,900 0 0 0
BAF
18.2
18.2
18.14 18.35 18.07 5,082,300 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 1 0 0 0
BAX
42.4
42.4
42.44 42.44 42.44 0 0 0 0
BBC
51.7
51.7
50.46 51.73 51.73 100 0 0 0
BBH
14.7
14.7
13.67 14.65 14.65 100 0 0 0
BBS
10.1
10.1
10.01 10.10 10.10 2,000 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 21 0 0 0
BCA
5.1
5.1
5 5.10 4.90 16,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.70 9.70 9.40 302,817 0 0 0
BCE
5.8
5.8
5.80 5.80 5.70 42,500 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 0 0 0 0
BCG
7.8
7.8
7.78 8.12 7.68 13,450,000 0 0 0
BCM
59.6
59.6
60.18 60.18 58.70 335,700 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
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.2
25.2
24.77 25.23 25.23 500 0 0 0
BDT
14.1
14.1
14.31 14.31 14.02 7,500 0 0 0
BDW
16.2
16.2
16.21 16.21 16.21 100 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
18.8
18.8
19.25 19.34 18.78 523,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 100 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BHN
39.4
39.4
39.53 39.72 39.25 6,300 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BIC
24.6
24.6
24.47 24.70 24.37 86,100 0 0 0
BID
37.4
37.4
38.02 38.07 37.36 627,400 0 0 0
BIG
9.8
9.8
9.90 10.10 9.30 260,900 0 0 0
BKC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BKG
4.3
4.3
4.23 4.29 4.05 162,800 0 0 0
BLI
11.4
11.4
11.90 11.90 10.80 20,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.5
29.5
29.67 29.67 29.50 300 0 0 0
BMC
13.0
13.0
13.21 13.21 12.93 35,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.8
9.8
10.40 10.40 9.80 400 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.4
21.4
21.58 21.58 21.09 81,600 0 0 0
BMJ
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
84.3
84.3
83.15 85.45 82.26 518,700 0 0 0
BMS
9.5
9.5
9.55 9.73 9.27 273,900 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.3
10.3
10.50 10.60 10.20 90,971 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.5
3.5
3.40 3.60 3.40 1,742,000 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.6
10.6
10.83 11.06 10.55 800 0 0 0
BRR
16.9
16.9
17.34 17.34 16.86 700 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSA
16.9
16.9
17.04 17.04 16.76 5,500 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
11
11
11.10 11.40 10.10 4,800 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 0 0 0 0
BSI
38.0
38.0
38 39.36 37.36 1,670,400 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
19.2
19.2
18.55 19.20 19.20 100 0 0 0
BSR
18.7
18.7
19 19.10 18.70 7,613,038 0 0 0
BST
13.3
13.3
13.27 13.27 13.27 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BT6
3.7
3.7
4 4 3.70 500 0 0 0
BTD
23.2
23.2
23.24 23.24 23.24 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BTN
3.7
3.7
3.40 3.80 3.40 121,200 0 0 0
BTP
11.0
11.0
11.12 11.12 10.91 3,300 0 0 0
BTS
5.7
5.7
5.70 5.70 5.50 26,400 0 0 0
BTT
28.6
28.6
28.64 28.64 28.64 0 0 0 0
BTU
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
31.8
31.8
31.81 31.81 31.81 300 0 0 0
BVB
9.4
9.4
9.36 9.45 9.27 167,832 0 0 0
BVG
2.5
2.5
2.60 2.70 2.40 29,800 0 0 0
BVH
39.6
39.6
40.03 40.03 39.64 247,100 0 0 0
BVL
11.0
11.0
11.06 11.06 10.97 2,700 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25
25
25.40 25.50 25 284,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.1
38.1
38.16 38.20 37.81 140,100 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 0 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.9
12.9
12.90 12.90 12.90 0 0 0 0
C32
16.8
16.8
16.90 17.05 16.50 37,400 0 0 0
C47
6.0
6.0
5.90 6.06 5.83 164,100 0 0 0
C4G
11.8
11.8
11.80 12.10 11.50 3,378,275 0 0 0
C69
6.8
6.8
6.80 7 6.60 366,628 0 0 0
C92
3.4
3.4
3.50 3.50 3.10 1,600 0 0 0
CAB
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAD
0.6
0.6
0.70 0.70 0.50 16,640 0 0 0
CAG
6.9
6.9
7.07 7.07 6.78 7,900 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.5
47.5
47.15 47.85 47.22 19,800 0 0 0
CAR
18.9
18.9
18.95 18.95 18.72 5,900 0 0 0
CAT
15.0
15.0
15.02 15.11 15.02 3,300 0 0 0
CAV
63.4
63.4
63.37 63.46 62.54 5,700 0 0 0
CBI
6.5
6.5
7 7 6.50 3,200 0 0 0
CBS
31.3
31.3
31.04 31.31 30.48 13,900 0 0 0
CC1
18
18
15.90 18 15.50 191,600 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.9
13.9
13.94 13.94 13.94 0 0 0 0
CCI
18.6
18.6
19.37 19.37 18.61 1,500 0 0 0
CCL
6.6
6.6
6.64 6.75 6.54 179,900 0 0 0
CCM
42.6
42.6
42.65 42.65 42.65 0 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.7
10.7
10.63 10.72 10.72 100 0 0 0
CCT
8
8
8 8 8 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.35 20.35 20.10 688,300 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
25.3
25.3
25.38 25.38 25.10 1,500 0 0 0
CDO
1.2
1.2
1.20 1.30 1.10 112,400 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CE1
11.8
11.8
10.30 11.80 8.80 15,700 0 0 0
CEG
7.8
7.8
7.80 7.80 7.80 2,502 0 0 0
CEN
5.8
5.8
5.90 6.10 5.70 1,776,200 0 0 0
CEO
22.4
22.4
22.95 23.81 22.19 23,598,705 0 0 0
CET
7.4
7.4
7.70 7.70 7.40 8,700 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.5
2.5
2.60 2.60 2.50 10,100 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
22.1
22.1
22.12 22.39 22.12 4,300 0 0 0
CHS
8.9
8.9
8.79 8.88 8.79 2,200 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
10.10 10.10 9.90 8,711 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.1
6.1
6.10 6.10 5.70 123,700 0 0 0
CII
16.2
16.2
16.35 16.97 16.01 13,954,400 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 800 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
24.8
24.8
24.80 24.80 23 300 0 0 0
CKG
22.4
22.4
22.60 23.30 22.40 49,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.86 32.18 31.90 7,400 0 0 0
CLH
22.1
22.1
21.95 22.13 22.13 1,700 0 0 0
CLL
33.6
33.6
33.55 33.60 33.55 3,800 0 0 0
CLM
57.6
57.6
57.63 57.63 57.63 0 0 0 0
CLW
28.4
28.4
28.88 30.90 28.45 200 0 0 0
CLX
13.4
13.4
13.76 13.76 13.37 37,500 0 0 0
CMC
6.4
6.4
6.20 6.40 6.40 200 0 0 0
CMD
15.3
15.3
15.17 15.26 14.74 200 0 0 0
CMF
185.9
185.9
185.87 185.87 185.87 0 0 0 0
CMG
36.4
36.4
36.78 36.78 35.69 121,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.10 6.40 6 3,700 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
20.5
20.5
20.30 22.20 20.10 541,300 0 0 0
CMT
11.2
11.2
11.01 11.67 10.83 23,400 0 0 0
CMV
9.7
9.7
9.47 9.73 9.73 100 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.59 8.63 8.41 736,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.9
27.9
28.06 28.06 27.88 100 0 0 0
CNG
28.8
28.8
28.90 29.05 28.20 131,300 0 0 0
CNT
19.8
19.8
21.34 21.34 19.84 51,308 0 0 0
COM
26.9
26.9
27.85 27.85 26.89 100 0 0 0
CPA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CPC
14.0
14.0
13.97 13.97 13.97 900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.4
2.4
2.40 2.50 2.40 2,000 0 0 0
CQN
29.2
29.2
29.04 29.23 29.04 1,600 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.6
5.6
5.45 5.55 5.30 79,900 0 0 0
CRE
7.9
7.9
8.04 8.13 7.88 3,827,100 0 0 0
CSC
24.8
24.8
25.33 25.33 24.42 64,815 0 0 0
CSI
31
31
30.70 32 29.80 33,800 0 0 0
CSM
11.8
11.8
11.86 11.96 11.77 7,700 0 0 0
CST
14.2
14.2
14.16 14.43 14.16 26,000 0 0 0
CSV
14.8
14.8
14.81 15.04 14.74 418,400 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
1.4
1.4
1.30 1.40 1.30 1,467,000 0 0 0
CTD
63
63
61 65.40 60.70 3,120,600 0 0 0
CTF
29.4
29.4
29.50 29.50 29.20 206,100 0 0 0
CTG
26.3
26.3
26.40 26.40 25.91 3,477,700 0 0 0
CTI
14.6
14.6
14.65 14.70 14.30 279,400 0 0 0
CTP
4.5
4.5
4.80 4.80 4.40 122,200 0 0 0
CTR
77.5
77.5
78.89 78.89 77.52 217,400 0 0 0
CTS
25.1
25.1
25.55 26.30 24.85 2,414,300 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 100 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.3
3.3
3.40 3.50 3.30 243,896 0 0 0
CVT
32.4
32.4
31.50 32.40 31.50 700 0 0 0
CX8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
D11
12.8
12.8
13 13 12.80 500 0 0 0
D2D
24.7
24.7
24.60 24.70 24.40 25,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
17.87 18.32 18.32 200 0 0 0
DAE
15.9
15.9
15.93 15.93 15.84 600 0 0 0
DAG
3.2
3.2
3.23 3.25 3.19 217,100 0 0 0
DAH
4.1
4.1
4.10 4.17 4 525,700 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.7
8.7
8.73 8.76 8.55 900 0 0 0
DBC
18.8
18.8
18.67 19.27 18.24 6,641,700 0 0 0
DBD
46.7
46.7
46.80 46.80 46.40 8,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.26 10.53 10.18 10,200 0 0 0
DC2
5.1
5.1
4.80 5.10 5.10 100 0 0 0
DC4
9.1
9.1
9.09 9.45 8.95 115,000 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.9
22.9
22.90 23 22.55 88,600 0 0 0
DCM
29.1
29.1
29.66 29.80 29.14 3,574,600 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.7
0.7
0.70 0.80 0.70 40,700 0 0 0
DDG
6.3
6.3
6.40 6.40 6.20 811,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 2,200 0 0 0
DDN
8.1
8.1
8.20 8.20 8.10 600 0 0 0
DDV
9.2
9.2
9.32 9.42 9.12 336,300 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.6
9.6
9.60 9.60 9.60 6,800 0 0 0
DGC
90.0
90.0
89.83 92.25 88.86 2,711,000 0 0 0
DGT
5.5
5.5
5.50 5.60 5.30 340,533 0 0 0
DGW
37.7
37.7
38.53 39.14 37.69 1,763,300 0 0 0
DHA
43.9
43.9
44.91 44.91 43.81 108,400 0 0 0
DHB
7
7
7 7.60 6.70 20,600 0 0 0
DHC
39.3
39.3
39.84 39.84 39.27 89,600 0 0 0
DHD
16.9
16.9
16.94 16.94 16.94 0 0 0 0
DHG
97.7
97.7
98.76 98.76 97.63 7,200 0 0 0
DHM
8.0
8.0
7.99 7.99 7.80 132,500 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
22.8
22.8
22.73 22.92 22.24 136,400 0 0 0
DIC
1.4
1.4
1.60 1.70 1.40 135,200 0 0 0
DID
4.6
4.6
4.60 4.60 4.40 1,000 0 0 0
DIG
24.4
24.4
24.50 25.90 24.15 35,129,600 0 0 0
DIH
22.7
22.7
23.04 23.13 22.35 6,700 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4
4
4 4.10 3.90 430,257 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.15 2.20 2.10 3,145,100 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
60.0
60.0
58.92 60.75 56.22 8,700 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 3,000 0 0 0
DMS
9.4
9.4
9.40 9.40 9.40 100 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNE
7.9
7.9
8.27 8.27 7.89 800 0 0 0
DNH
43.3
43.3
43.28 43.28 43.28 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
23
23
23 23 23 105 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
25.7
25.7
25.71 25.71 25.71 400 0 0 0
DOC
7.6
7.6
7.57 7.57 7.57 1,300 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 76 0 0 0
DP1
28.9
28.9
29.25 29.25 28.09 800 0 0 0
DP2
5
5
5 5 5 1 0 0 0
DP3
58.2
58.2
58.76 59.34 58.19 3,100 0 0 0
DPG
37.9
37.9
38.43 39.22 37.69 1,690,700 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 1 0 0 0
DPM
30.6
30.6
31.13 31.22 30.51 2,776,400 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.2
31.2
31.40 31.95 31.20 166,400 0 0 0
DQC
15.2
15.2
15.25 15.40 15.10 34,100 0 0 0
DRC
21.7
21.7
21.64 21.79 21.50 217,200 0 0 0
DRG
6.2
6.2
6.20 6.20 6.20 500 0 0 0
DRH
4.9
4.9
4.96 5.09 4.80 2,196,600 0 0 0
DRI
6.7
6.7
6.82 6.82 6.64 106,200 0 0 0
DRL
59.7
59.7
59.33 59.70 59.52 800 0 0 0
DS3
5.3
5.3
5.30 5.40 5.30 1,900 0 0 0
DSC
18
18
18.20 20.50 16.80 262,200 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
50.3
50.3
50.20 50.29 49.64 11,300 0 0 0
DST
4
4
4.10 4.10 3.90 76,545 0 0 0
DTA
6.4
6.4
6.30 6.51 6.30 9,500 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.3
4.3
4.10 4.40 3.90 3,600 0 0 0
DTD
20.4
20.4
20.09 21.04 19.74 1,181,000 0 0 0
DTE
4
4
4.60 4.60 4 1,100 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.30 3.40 3.20 88,300 0 0 0
DTK
10.4
10.4
10.07 10.37 10.17 13,000 0 0 0
DTL
15.7
15.7
15.50 15.70 15.70 400 0 0 0
DTP
120.1
120.1
120.05 120.05 120.05 0 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.9
11.9
10.42 11.94 10.51 10,300 0 0 0
DVG
3.1
3.1
3.10 3.10 2.90 440,300 0 0 0
DVM
11.1
11.1
11.33 11.33 11.08 559,199 0 0 0
DVN
18.0
18.0
17.82 18.01 17.72 13,400 0 0 0
DVP
54.0
54.0
55.31 55.31 54.04 80,600 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
18.7
18.7
18.42 19.70 18.18 33,520,200 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.1
12.1
12.15 12.25 11.77 841,700 0 0 0
DXS
7.2
7.2
7.11 7.42 7.01 5,630,400 0 0 0
DXV
3.7
3.7
3.72 3.95 3.53 4,600 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 3,000 0 0 0
E29
4.8
4.8
4.80 4.80 4.60 300 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.40 1.60 1.30 900 0 0 0
EIB
17.8
17.8
18.15 18.30 17.75 6,333,700 0 0 0
EIC
22.1
22.1
22.01 22.11 21.73 1,000 0 0 0
EID
18.9
18.9
18.87 18.87 18.68 3,200 0 0 0
EIN
3.9
3.9
3.90 4 3.90 41,010 0 0 0
ELC
16.9
16.9
17.14 17.14 16.79 120,100 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
19.8
19.8
19.84 19.84 19.84 169 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
13.3
13.3
13.46 13.46 13.02 194,600 0 0 0
EVF
12.9
12.9
12.95 13 12.65 2,276,400 0 0 0
EVG
5.1
5.1
5.20 5.30 5.02 1,657,100 0 0 0
EVS
8.5
8.5
8.70 8.80 8.20 881,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.9
4.9
4.90 4.91 4.86 73,300 0 0 0
FCN
13.8
13.8
13.85 14.40 13.50 2,941,200 0 0 0
FCS
8
8
8.20 8.20 8 4,100 0 0 0
FDC
12.4
12.4
11.65 12.40 11.65 2,000 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
23.4
23.4
23.37 23.37 23.37 1 0 0 0
FIC
12.4
12.4
12.29 12.48 12.10 3,100 0 0 0
FID
2.4
2.4
2.50 2.50 2.30 133,200 0 0 0
FIR
20.9
20.9
21.30 21.30 20.20 836,500 0 0 0
FIT
4.4
4.4
4.42 4.46 4.30 2,067,700 0 0 0
FMC
43.1
43.1
43.45 43.49 42.92 21,100 0 0 0
FOC
70.3
70.3
70.06 70.26 69.97 200 0 0 0
FOX
49.4
49.4
48.37 52.04 48.37 79,302 0 0 0
FPT
79.0
79.0
79.89 80.06 78.85 2,406,500 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
FRT
103.3
103.3
104.50 106.90 102.70 333,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 5 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 488,223 0 0 0
FTS
28.4
28.4
28.33 29.46 27.73 3,382,500 0 0 0
G36
7.2
7.2
7.30 7.40 7.10 396,449 0 0 0
GAS
71.6
71.6
72.80 72.80 71.44 525,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 200 0 0 0
GDA
23.9
23.9
24.39 24.39 23.62 154,237 0 0 0
GDT
22.3
22.3
22.40 22.40 21.88 31,700 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
28.8
28.8
29.02 29.99 28.83 103,400 0 0 0
GEG
12.6
12.6
12.52 13 12.62 878,800 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
21.9
21.9
21.40 22.50 21.15 35,853,700 0 0 0
GGG
3.4
3.4
4 4 3.40 9,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
24.93 25.03 24.93 7,600 0 0 0
GIC
14.0
14.0
14.00 14.19 14.00 22,600 0 0 0
GIL
25
25
25.05 25.60 24.80 721,300 0 0 0
GKM
34.6
34.6
34.50 34.60 33.90 263,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.8
17.8
17.83 17.83 17.83 100 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
7.6
7.6
7.60 7.60 7.40 6,100 0 0 0
GMD
67.1
67.1
66.90 68.07 66.41 1,264,900 0 0 0
GMH
9.1
9.1
8.75 9.12 8.75 400 0 0 0
GMX
17.9
17.9
17.56 17.93 17.93 100 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3
3
3.30 3.40 2.90 206,100 0 0 0
GSM
17.2
17.2
16.23 17.79 16.23 600 0 0 0
GSP
10.2
10.2
10.36 10.36 10.18 105,500 0 0 0
GTA
14.1
14.1
14.12 14.12 14.07 1,300 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 1 0 0 0
GVR
19.0
19.0
19.35 19.60 18.96 2,241,300 0 0 0
H11
9
9
8.80 9 8.80 2,200 0 0 0
HAC
9.1
9.1
9.70 9.70 9.10 219 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
16.5
16.5
19.50 19.50 15.40 3,703 0 0 0
HAG
8.7
8.7
8.50 9.09 8.39 46,222,000 0 0 0
HAH
28.7
28.7
29.17 29.52 28.52 3,117,800 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 6,501 0 0 0
HAN
11.4
11.4
11.29 11.38 10.61 17,200 0 0 0
HAP
4.6
4.6
4.67 4.67 4.58 114,100 0 0 0
HAR
3.8
3.8
3.88 3.89 3.75 636,800 0 0 0
HAS
6.3
6.3
6.31 6.31 6.31 1,000 0 0 0
HAT
34
34
34 36 34 1,800 0 0 0
HAV
3.2
3.2
3.20 3.70 3.20 700 0 0 0
HAX
12.0
12.0
12.12 12.12 11.87 193,100 0 0 0
HBC
7.4
7.4
7.45 7.50 7.32 845,300 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
6.7
6.7
6.75 6.92 6.41 123,400 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 1 0 0 0
HCC
9.6
9.6
9.60 9.80 9.30 5,000 0 0 0
HCD
7.6
7.6
7.60 7.60 7.44 342,700 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.7
19.7
19.77 20.31 19.43 5,684,500 0 0 0
HCT
13
13
13 13 13 0 0 0 0
HD2
25.7
25.7
25.60 25.90 25.40 9,900 0 0 0
HD6
19.9
19.9
19.60 20.50 19.30 86,801 0 0 0
HD8
7.9
7.9
7.85 7.94 7.76 7,900 0 0 0
HDA
5.2
5.2
5.20 5.20 5 47,134 0 0 0
HDB
18.1
18.1
18.01 18.10 17.67 11,128,800 0 0 0
HDC
27.4
27.4
27.77 28.46 27.45 5,487,400 0 0 0
HDG
25.1
25.1
24.89 25.51 24.62 2,990,100 0 0 0
HDM
22.3
22.3
22.70 22.70 22.27 2,900 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 500 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11
11
11.20 11.20 11 4,000 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HES
15.9
15.9
18.70 18.70 15.90 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.76 7.76 7.76 1 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HFX
2.1
2.1
2.50 2.50 2.10 1,000 0 0 0
HGM
43.1
43.1
43.11 43.11 43.11 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
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
10.0
10.0
9.86 10.23 9.77 248,300 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.08 3.15 3.03 2,045,200 0 0 0
HHV
13.6
13.6
13.65 13.87 13.42 7,853,500 0 0 0
HID
3.3
3.3
3.16 3.38 3.12 293,200 0 0 0
HIG
8.4
8.4
9 9 8.40 100 0 0 0
HII
5.3
5.3
5.34 5.34 5.20 45,200 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJS
29.1
29.1
28.45 29.12 29.12 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 485,942 0 0 0
HKT
3.4
3.4
3.30 3.40 3.40 100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.40 86,475 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.8
10.8
10.82 10.82 10.73 4,700 0 0 0
HLD
26
26
26.40 26.90 25.70 5,500 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 1 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
9.4
9.4
11 11.70 9.40 200 0 0 0
HMC
9.4
9.4
9.35 9.45 9.35 42,600 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.3
11.3
11.30 11.30 11.30 6,200 0 0 0
HMR
6.9
6.9
6.96 6.96 6.87 1,630 0 0 0
HMS
31.2
31.2
31 31.70 30.60 5,200 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.3
13.3
13.08 13.36 13.08 34,600 0 0 0
HNG
3.6
3.6
3.62 3.84 3.60 2,911,700 0 0 0
HNI
20.2
20.2
20.19 20.19 20.19 1,500 0 0 0
HNM
9.3
9.3
9.20 9.50 9.30 53,300 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
4.8
4.8
5.10 5.10 4.80 44,200 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 1 0 0 0
HPD
20.8
20.8
21.19 21.19 20.80 15,200 0 0 0
HPG
24.1
24.1
24.27 24.64 23.95 28,030,400 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
56.4
56.4
55.19 56.44 55.19 200 0 0 0
HPT
14
14
12.80 14 14 100 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.5
3.5
3.56 3.60 3.40 7,474,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.7
52.7
52.70 52.70 52.70 0 0 0 0
HRT
7.2
7.2
7.60 7.80 7.20 85,400 0 0 0
HSA
30.3
30.3
30.30 31.10 30.30 306,000 0 0 0
HSG
20.1
20.1
20.27 20.90 19.97 15,613,800 0 0 0
HSI
1.2
1.2
1.20 1.20 1.10 6,100 0 0 0
HSL
8.8
8.8
8.26 8.83 8.25 620,400 0 0 0
HSM
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 1 0 0 0
HSV
4.3
4.3
4.50 4.60 4.30 14,636 0 0 0
HT1
12.3
12.3
12.25 12.45 12 502,300 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 5 0 0 0
HTE
3.9
3.9
4 4 3.90 8,400 0 0 0
HTG
28.0
28.0
28.08 28.25 27.60 51,500 0 0 0
HTI
15.3
15.3
15.26 15.26 15.26 4,200 0 0 0
HTL
12.1
12.1
12.06 12.06 12.06 0 0 0 0
HTM
10.9
10.9
10.90 10.90 10.90 300 0 0 0
HTN
16.4
16.4
16.70 17.25 16.20 1,465,800 0 0 0
HTP
24.5
24.5
24.50 24.50 24 306,106 0 0 0
HTT
1.1
1.1
1.10 1.10 1 62,100 0 0 0
HTV
9.0
9.0
9.00 9.00 8.71 500 0 0 0
HU1
6.0
6.0
5.96 5.96 5.96 0 0 0 0
HU4
11.5
11.5
12.10 12.28 11.54 26,000 0 0 0
HUB
15.2
15.2
15.50 15.50 15.17 10,300 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.7
19.7
20 20.60 19.60 6,284,286 0 0 0
HVA
4.8
4.8
4.10 4.80 4.30 2,400 0 0 0
HVH
5.6
5.6
5.59 5.59 5.53 110,100 0 0 0
HVN
11.1
11.1
11.15 11.20 10.90 265,500 0 0 0
HVT
45.6
45.6
45.95 45.95 45.56 500 0 0 0
HVX
3.1
3.1
3.23 3.23 3.10 10,000 0 0 0
HWS
11.3
11.3
11.31 11.31 11.22 3,200 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
2.3
2.3
2.30 2.30 2.30 97,900 0 0 0
ICG
7
7
6.90 7 6.80 7,800 0 0 0
ICI
4.9
4.9
4.90 4.90 4.90 500 0 0 0
ICN
44.5
44.5
43.97 44.55 44.35 2,700 0 0 0
ICT
11.0
11.0
11.05 11.34 10.95 29,000 0 0 0
IDC
45.6
45.6
46.11 46.48 45.35 2,904,239 0 0 0
IDI
9.2
9.2
9.25 9.42 9.08 3,677,800 0 0 0
IDJ
6.6
6.6
6.70 6.90 6.50 2,518,562 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.3
30.3
30.78 30.78 30.03 6,400 0 0 0
IFS
26.5
26.5
26.95 26.95 26.48 4,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.3
12.3
11.98 12.52 11.85 2,968,300 0 0 0
ILA
3.9
3.9
3.90 4 3.80 71,100 0 0 0
ILB
26.7
26.7
27.33 27.33 26.48 18,200 0 0 0
ILC
7.2
7.2
5.90 7.20 7.20 5,000 0 0 0
ILS
9.5
9.5
11.30 11.30 9.50 4,600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.9
25.9
26.04 26.04 25.59 4,700 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
39.7
39.7
39.96 40.44 39.68 700 0 0 0
IPA
14.8
14.8
15.20 15.60 14.70 696,211 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
1.9
1.9
2.10 2.10 1.90 200 0 0 0
ISH
20.8
20.8
20.83 20.83 20.83 1,020 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.5
5.5
5.54 5.57 5.40 4,509,400 0 0 0
ITC
10.0
10.0
10.10 10.25 9.90 397,700 0 0 0
ITD
9.8
9.8
9.54 9.80 9.54 12,700 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 20,700 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 25,000 0 0 0
IVS
9.7
9.7
10.10 10.10 9.70 82,100 0 0 0
JOS
1.1
1.1
1.10 1.20 1 8,100 0 0 0
JVC
3.2
3.2
3.28 3.29 3.20 354,700 0 0 0
KBC
30.6
30.6
30.70 31.35 30.40 9,958,700 0 0 0
KCB
7.6
7.6
7.11 7.58 7.11 5,100 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.2
57.2
57.18 58.36 56.91 896,000 0 0 0
KDH
31.4
31.4
31.90 32.30 31.15 2,374,600 0 0 0
KDM
17.2
17.2
17.10 17.29 16.26 8,100 0 0 0
KGM
8.6
8.6
8.56 8.56 7.99 34,700 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KHG
6.1
6.1
6 6.23 6 7,123,700 0 0 0
KHP
8.8
8.8
8.72 9.03 8.48 90,400 0 0 0
KHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
KLB
11.6
11.6
11.80 11.80 11.50 7,000 0 0 0
KMR
3.6
3.6
3.61 3.63 3.50 65,400 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.2
37.2
37.15 37.20 37.10 324,000 0 0 0
KPF
4.9
4.9
5.06 5.07 4.93 625,200 0 0 0
KSB
21.0
21.0
21.24 21.66 20.86 1,675,600 0 0 0
KSD
4.5
4.5
4.60 4.60 4.50 4,100 0 0 0
KSF
40.6
40.6
40.30 40.80 40.30 22,700 0 0 0
KSH
0.6
0.6
0.60 0.70 0.60 1,002,373 0 0 0
KSQ
2.1
2.1
2.20 2.20 2 100,400 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
37.6
37.6
36.71 37.59 36.71 5,900 0 0 0
KTT
3.4
3.4
3.40 3.40 3.40 300 0 0 0
L10
19.1
19.1
20.54 20.54 19.11 100 0 0 0
L12
5
5
5.20 5.20 5 2,000 0 0 0
L14
42.1
42.1
42.67 43.36 41.78 495,900 0 0 0
L18
32.4
32.4
31.75 32.53 31.17 23,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.20 3.40 3.10 12,600 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
10.9
10.9
11.12 11.12 10.76 8,400 0 0 0
LAS
12.4
12.4
12.58 12.58 12.29 622,100 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LBM
22.5
22.5
22.37 22.58 22.22 7,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.45 11.69 11.21 6,966,100 0 0 0
LCM
2.7
2.7
2.80 2.80 2.60 124,200 0 0 0
LDG
3.8
3.8
3.85 3.95 3.79 2,857,600 0 0 0
LDP
15
15
15.70 15.90 15 98,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.0
7.0
6.60 6.95 6.60 1,000 0 0 0
LGC
51.0
51.0
48.36 51.01 44.98 6,500 0 0 0
LGL
4.2
4.2
4.16 4.23 4.07 146,900 0 0 0
LHC
50.5
50.5
49.77 50.54 49.77 9,622 0 0 0
LHG
28.3
28.3
28.95 28.95 28.28 139,400 0 0 0
LIC
15.9
15.9
16.50 16.60 15.90 2,500 0 0 0
LIG
4
4
4.10 4.20 4 889,104 0 0 0
LIX
22.6
22.6
22.59 22.59 22.59 100 0 0 0
LLM
9.3
9.3
8.90 9.30 8.90 5,301 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 100 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3
3
3.20 3.20 2.90 296,600 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 0 0 0 0
LPB
15.3
15.3
15.70 15.70 15.30 2,195,500 0 0 0
LPT
6.8
6.8
7.10 7.10 6.70 9,300 0 0 0
LQN
2.3
2.3
2.30 2.40 2.30 1,800 0 0 0
LSG
11.7
11.7
11.90 11.90 11.30 42,205 0 0 0
LSS
10.7
10.7
10.93 10.93 10.60 620,300 0 0 0
LTC
3.6
3.6
3.80 3.80 3.50 7,700 0 0 0
LTG
24.2
24.2
24.40 24.50 23.90 226,102 0 0 0
M10
16.2
16.2
16.21 16.21 16.21 500 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.0
10.0
10.10 10.59 10.00 17,200 0 0 0
MAS
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MBB
17.6
17.6
17.95 18.00 17.56 12,805,000 0 0 0
MBG
4.2
4.2
4.20 4.30 4.10 1,267,967 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.0
17.0
17.02 17.69 16.77 5,805,100 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.4
7.4
7.41 7.41 7.23 5,500 0 0 0
MCH
76.9
76.9
75.58 78.02 75.00 47,400 0 0 0
MCM
35.4
35.4
35.42 35.61 35.42 29,710 0 0 0
MCO
3.6
3.6
3.60 3.70 3.60 9,200 0 0 0
MCP
34
34
34 34 34 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
9.87 9.96 9.87 1,600 0 0 0
MDF
9
9
9 9 9 100 0 0 0
MDG
12.8
12.8
13.70 13.70 12.80 400 0 0 0
MEC
7.4
7.4
6.50 6.50 6.50 59 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 2,500 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 100 0 0 0
MEL
6.7
6.7
6.30 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.4
26.4
26.37 26.64 26.28 5,900 0 0 0
MGC
4.5
4.5
4.73 4.73 4.34 43,000 0 0 0
MGG
27.3
27.3
29.50 29.50 26 1,500 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MH3
33.4
33.4
33.41 33.41 33.41 200 0 0 0
MHC
9.2
9.2
9.18 9.39 8.90 762,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.7
16.7
16.42 16.94 16.19 268,600 0 0 0
MKP
25.6
25.6
25.99 25.99 25.60 1,300 0 0 0
MKV
11.5
11.5
10.60 11.50 11.50 200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.5
11.5
11 11.50 11 5,400 0 0 0
MML
24.5
24.5
24.10 24.50 22 2,200 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.6
16.6
16.90 16.90 16.41 107,500 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 70,102 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
MQN
15.6
15.6
14.63 15.62 15.62 100 0 0 0
MRF
25.4
25.4
21.98 25.79 21.98 600 0 0 0
MSB
10.1
10.1
10.15 10.15 10 6,600,000 0 0 0
MSH
34.4
34.4
34.87 34.92 34.31 75,000 0 0 0
MSN
61.7
61.7
62.80 63.40 61.70 1,581,800 0 0 0
MSR
14.9
14.9
15.20 15.20 14.70 212,100 0 0 0
MST
5
5
5.10 5.10 4.90 1,026,000 0 0 0
MTA
3.8
3.8
3.82 3.82 3.82 4,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.7
4.7
4.70 5.10 4.60 15,300 0 0 0
MTS
12.0
12.0
8.97 11.95 8.97 200 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 100 0 0 0
MVB
20.0
20.0
20.03 20.03 20.03 0 0 0 0
MVC
12.2
12.2
12.20 12.20 11.50 10,400 0 0 0
MVN
16.6
16.6
16.50 16.80 16.50 702 0 0 0
MWG
39.1
39.1
39.44 39.98 38.69 11,053,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.3
13.3
13.18 13.36 13.18 38,800 0 0 0
NAG
9.8
9.8
9.90 9.90 9.70 101,724 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
23.7
23.7
24.50 24.50 23.70 100 0 0 0
NAU
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NAV
13.3
13.3
13.76 13.76 13.33 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.6
21.6
21.55 21.55 20.85 206,600 0 0 0
NBC
10.4
10.4
10.52 10.62 10.24 92,132 0 0 0
NBE
10.8
10.8
10.94 10.94 10.75 21,300 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 500 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 0 0 0 0
NBW
20.2
20.2
20.17 20.17 20.17 0 0 0 0
NCG
21.9
21.9
22.80 23 19.80 457,846 0 0 0
NCS
19.1
19.1
18.64 19.10 18.45 1,400 0 0 0
NCT
82.6
82.6
81.45 82.74 80.90 6,000 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 300 0 0 0
NDN
9.9
9.9
9.90 10.10 9.70 207,200 0 0 0
NDP
19.4
19.4
19.39 19.39 19.39 0 0 0 0
NDT
7
7
6.80 7 6.60 7,600 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 12,700 0 0 0
NED
4.9
4.9
4.70 5.10 4.70 378,800 0 0 0
NET
55.9
55.9
55.94 55.94 55.09 4,000 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.1
17.1
17.25 17.90 16.95 543,900 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
21.2
21.2
21.46 21.80 20.93 1,379,600 0 0 0
NHT
11.9
11.9
11.90 11.90 11.30 8,500 0 0 0
NHV
1.2
1.2
1.20 1.20 1.10 82,000 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 1,800 0 0 0
NKG
20.5
20.5
20.75 21.45 20.45 15,282,700 0 0 0
NLG
36.1
36.1
36.34 37.47 36.04 3,802,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.2
19.2
18.88 19.37 18.88 14,100 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 200 0 0 0
NO1
8.6
8.6
8.63 8.63 8.54 44,900 0 0 0
NOS
1
1
1 1 1 100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.10 5.30 5 1,252,345 0 0 0
NS2
8.0
8.0
8.04 8.04 8.04 300 0 0 0
NSC
67.1
67.1
66.31 67.06 67.06 100 0 0 0
NSH
5
5
5 5 4.70 16,700 0 0 0
NSL
19.2
19.2
19.35 19.35 19.25 500 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.87 6.87 6.87 0 0 0 0
NT2
24.5
24.5
23.74 24.96 24.13 923,200 0 0 0
NTC
183.6
183.6
186.90 186.90 183.50 16,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
47.46 51.61 51.61 100 0 0 0
NTL
10.9
10.9
10.92 11.18 10.79 901,200 0 0 0
NTP
32.8
32.8
33.03 33.29 32.69 5,500 0 0 0
NTT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
10.8
10.8
11 11 10.50 109,607 0 0 0
NVL
16
16
16.30 16.95 15.95 43,020,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.94 8 7.50 1,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14
14
14.10 14.10 13.90 12,200 0 0 0
OCB
11.5
11.5
11.38 11.46 11.04 3,238,800 0 0 0
OCH
7
7
6.90 7 6.80 47,622 0 0 0
ODE
43.4
43.4
44.10 44.10 43.30 36,700 0 0 0
OGC
7.2
7.2
7.31 7.31 7.18 543,400 0 0 0
OIL
10.3
10.3
10.26 10.36 10.16 697,300 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.64 21.64 20.84 300 0 0 0
ORS
12.3
12.3
12.49 12.84 12.30 3,020,200 0 0 0
PAC
24.8
24.8
24.04 24.81 23.80 2,600 0 0 0
PAI
9.4
9.4
9.36 9.36 9.36 0 0 0 0
PAN
18.7
18.7
18.75 19.10 18.56 1,360,300 0 0 0
PAP
14.3
14.3
14.40 14.40 14.40 10 0 0 0
PAS
4.4
4.4
4.40 4.50 4.30 368,020 0 0 0
PAT
86.8
86.8
86.68 87.22 86.58 39,804 0 0 0
PBC
9.8
9.8
10.10 10.20 9.80 155,101 0 0 0
PBP
11.4
11.4
11.40 11.50 11.40 1,600 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
25.8
25.8
25.13 26.52 25.04 4,130,200 0 0 0
PCC
17.0
17.0
16.43 16.99 16.05 6,300 0 0 0
PCE
18.6
18.6
18.61 18.61 18.33 1,100 0 0 0
PCF
5.8
5.8
5.60 5.80 5.70 300 0 0 0
PCG
7.3
7.3
7.30 7.30 7.30 1 0 0 0
PCH
8.5
8.5
7.73 8.55 7.73 7,091 0 0 0
PCM
12
12
12 12 12 2,900 0 0 0
PCT
7.2
7.2
7.20 7.30 7 3,400 0 0 0
PDB
9.5
9.5
10 10 9.52 3,400 0 0 0
PDC
5.6
5.6
6.30 6.30 5.30 9,009 0 0 0
PDN
103.8
103.8
103.77 103.77 103.77 0 0 0 0
PDR
23.2
23.2
22.99 24.12 23.04 25,114,800 0 0 0
PDV
9.1
9.1
9.15 9.15 8.90 25,200 0 0 0
PEG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
45.2
45.2
45.24 45.24 45.24 105 0 0 0
PET
24.3
24.3
24.60 24.70 23.90 412,800 0 0 0
PFL
3
3
3 3.10 2.90 332,200 0 0 0
PGB
17.9
17.9
18 18.29 17.86 1,006 0 0 0
PGC
13.2
13.2
13.38 13.42 13.05 25,000 0 0 0
PGD
34.6
34.6
34.60 34.60 34.41 600 0 0 0
PGI
22.9
22.9
22.41 23.84 22.89 1,100 0 0 0
PGN
7.0
7.0
6.88 6.96 6.88 11,400 0 0 0
PGS
26.0
26.0
25.23 26.16 25.23 6,299 0 0 0
PGT
3.5
3.5
3.40 3.70 3.10 27,525 0 0 0
PGV
22.3
22.3
21.76 22.40 21.76 70,000 0 0 0
PHC
6.4
6.4
6.43 6.47 6.33 174,500 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
21.1
21.1
21.15 21.15 21.05 1,400 0 0 0
PHR
46.2
46.2
46.95 47.30 46.20 279,000 0 0 0
PHS
13.0
13.0
13.11 13.11 13.01 205 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
12.6
12.6
12.70 12.70 12.60 300 0 0 0
PID
2.3
2.3
2.30 2.30 2.30 100 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.4
7.4
7.50 7.50 7.40 7,300 0 0 0
PIV
1.2
1.2
1.20 1.20 1.10 99,100 0 0 0
PJC
18.3
18.3
18.27 18.27 18.27 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 600 0 0 0
PLA
6.8
6.8
7 7 6.80 300 0 0 0
PLC
28.8
28.8
29.51 29.51 26.82 339,032 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLO
3
3
3 3 3 1,100 0 0 0
PLP
4.1
4.1
4.08 4.16 4.07 43,200 0 0 0
PLX
32.1
32.1
32.67 32.72 32.09 744,800 0 0 0
PMB
9.2
9.2
9.17 9.27 9.08 2,800 0 0 0
PMC
72.0
72.0
74.42 74.42 71.43 800 0 0 0
PMG
8.9
8.9
8.50 8.90 8.90 100 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.4
11.4
10.78 11.43 10.60 300 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 100 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PNC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PND
8
8
8 8 8 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
75.5
75.5
76.05 76.14 75.25 228,700 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 0 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
12.3
12.3
12.30 12.70 12.20 4,500 0 0 0
POT
16.4
16.4
16.21 16.41 16.21 300 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 1 0 0 0
POW
11.7
11.7
11.55 12 11.60 12,128,600 0 0 0
PPC
11.5
11.5
11.48 11.70 11.52 82,400 0 0 0
PPE
13.2
13.2
12 13.20 12 3,600 0 0 0
PPH
22.0
22.0
21.98 22.07 21.89 4,900 0 0 0
PPP
13.2
13.2
13.21 13.21 12.25 2,200 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 1,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.2
19.2
20.93 20.93 19.21 11,900 0 0 0
PRE
16.9
16.9
16.11 16.89 16.11 1,300 0 0 0
PRO
3.8
3.8
4.30 4.90 3.80 1,400 0 0 0
PRT
11
11
11 11 10.70 1,700 0 0 0
PSB
6.3
6.3
6.40 6.40 5.80 15,600 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
13.0
13.0
13.13 13.13 13.05 43,200 0 0 0
PSE
10.7
10.7
10.70 10.80 10.50 1,800 0 0 0
PSG
1.1
1.1
1.10 1.10 1 42,200 0 0 0
PSH
9.6
9.6
9.61 9.74 9.50 656,300 0 0 0
PSI
9
9
9.10 9.30 8.90 285,500 0 0 0
PSL
11.9
11.9
11.94 11.94 11.65 500 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.30 6.50 6.40 6,900 0 0 0
PSW
7.9
7.9
7.91 8.10 7.82 30,400 0 0 0
PTB
55.0
55.0
54.67 55.06 54.39 184,200 0 0 0
PTC
5.5
5.5
5.54 5.70 5.45 17,600 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
38.8
38.8
37 38.80 37 11,540 0 0 0
PTL
4.1
4.1
4.28 4.28 4.06 322,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.6
4.6
4.40 4.60 4.20 41,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.90 2.90 2.70 222,000 0 0 0
PVA
0.6
0.6
0.60 0.60 0.50 18,300 0 0 0
PVB
21.6
21.6
21.30 22.50 21.30 518,800 0 0 0
PVC
14.6
14.6
14.92 15.22 14.62 2,300,300 0 0 0
PVD
26.8
26.8
27.15 27.50 26.80 5,559,700 0 0 0
PVE
2.2
2.2
2.10 2.30 2 34,800 0 0 0
PVG
8.3
8.3
8.30 8.58 8.30 20,900 0 0 0
PVH
1
1
1 1 1 500 0 0 0
PVI
42.2
42.2
42.25 42.25 42.15 30,400 0 0 0
PVM
12.1
12.1
12.20 12.40 12 2,500 0 0 0
PVO
5.6
5.6
5.70 5.80 5.60 10,100 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 140,700 0 0 0
PVS
36.5
36.5
36.80 37.30 35.10 5,472,700 0 0 0
PVT
22.4
22.4
22.91 23.23 22.36 6,844,900 0 0 0
PVV
1.3
1.3
1.20 1.30 1.30 154,700 0 0 0
PVX
2.4
2.4
2.30 2.50 2.30 1,750,988 0 0 0
PVY
3.1
3.1
3.20 3.20 2.70 11,700 0 0 0
PWA
4.2
4.2
4.30 4.30 3.90 7,000 0 0 0
PWS
8.9
8.9
8.91 8.91 8.91 100 0 0 0
PXA
1.2
1.2
1.20 1.20 1.10 8,700 0 0 0
PXI
2.7
2.7
2.90 2.90 2.70 121,600 0 0 0
PXL
8
8
8.10 8.10 7.60 344,400 0 0 0
PXM
0.6
0.6
0.60 0.70 0.60 15,301 0 0 0
PXS
4.9
4.9
5 5 4.80 166,900 0 0 0
PXT
3.9
3.9
4 4.10 3.70 175,300 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.2
11.2
11.15 11.50 10.95 1,575,900 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
QNC
8.1
8.1
8.20 8.40 7.80 16,392 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.0
43.0
43.65 43.65 43.01 816,500 0 0 0
QNT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.2
8.2
8.25 8.25 8.25 0 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 400 0 0 0
QSP
19.9
19.9
18.61 19.91 19.91 1,000 0 0 0
QST
14.6
14.6
15.47 15.47 14.01 600 0 0 0
QTC
11.2
11.2
11.10 12.20 11.10 300 0 0 0
QTP
13.3
13.3
13.34 13.80 13.24 713,600 0 0 0
RAL
100.9
100.9
101.29 101.39 100.90 26,300 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.9
4.9
4.40 4.90 4.90 100 0 0 0
RCC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
RCD
2
2
1.80 2 2 5,000 0 0 0
RCL
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
RDP
10.2
10.2
10.05 10.60 10 1,773,800 0 0 0
REE
49.1
49.1
48.78 50.23 48.52 398,300 0 0 0
RIC
4.2
4.2
4.30 4.30 4.20 4,100 0 0 0
RTB
18.3
18.3
17.80 18.30 16.60 1,000 0 0 0
S12
1.7
1.7
1.70 1.90 1.50 500 0 0 0
S4A
29.0
29.0
29.72 29.72 28.98 200 0 0 0
S55
46.0
46.0
46.23 46.23 45.74 67,500 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 1,013 0 0 0
S99
8.6
8.6
8.38 8.67 8.19 403,300 0 0 0
SAB
58.9
58.9
60.35 60.35 58.83 740,700 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.31 6.45 6.28 467,400 0 0 0
SAS
23.5
23.5
24.39 24.39 23.53 11,700 0 0 0
SAV
12.5
12.5
11.83 12.59 11.83 107,900 0 0 0
SBA
22.5
22.5
22.62 22.62 22.34 36,300 0 0 0
SBD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
48.4
48.4
48.45 48.45 48.45 0 0 0 0
SBL
7.1
7.1
7.87 7.87 7.12 200 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
7.2
7.2
7.20 7.50 7 5,037,600 0 0 0
SBT
14.3
14.3
14.40 14.55 14.20 3,135,500 0 0 0
SBV
9.8
9.8
9.72 9.80 9.10 32,900 0 0 0
SC5
18.2
18.2
18.22 18.22 18.22 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.4
64.4
64.70 64.70 64.30 69,800 0 0 0
SCI
13.2
13.2
13 13.60 12.80 119,700 0 0 0
SCJ
4.2
4.2
4.30 4.30 4.20 43,100 0 0 0
SCL
17.6
17.6
17.78 17.78 17.59 7,300 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SCR
6.9
6.9
7 7.17 6.87 2,958,300 0 0 0
SCS
60.3
60.3
60.63 60.72 60.16 14,900 0 0 0
SCY
9.7
9.7
9.68 9.68 9.68 100 0 0 0
SD2
4.5
4.5
4.10 4.50 4.10 500 0 0 0
SD3
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 14,500 0 0 0
SD6
3.6
3.6
3.80 3.80 3.60 5,600 0 0 0
SD7
3.8
3.8
4.20 4.20 3.80 4,000 0 0 0
SD9
8.1
8.1
8 8.10 8 1,200 0 0 0
SDA
5.6
5.6
5.60 5.70 5.50 125,800 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
1.9
1.9
2 2.10 1.90 96,200 0 0 0
SDG
22.4
22.4
23.80 23.80 22.40 500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27
27
28 28 27 1,000 0 0 0
SDN
27.7
27.7
27.72 27.72 27.72 100 0 0 0
SDP
1
1
1 1 0.90 24,600 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.3
26.3
26.30 26.30 26.30 10,000 0 0 0
SDY
1.7
1.7
1.90 1.90 1.70 1,400 0 0 0
SEA
21.7
21.7
22.20 22.20 21.70 3,000 0 0 0
SEB
39.3
39.3
38.97 39.35 39.35 200 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 6,400 0 0 0
SEP
27.6
27.6
25.74 27.58 25.74 500 0 0 0
SFC
18.9
18.9
18.43 18.89 18.70 400 0 0 0
SFG
8.2
8.2
8.38 8.38 8.00 1,200 0 0 0
SFI
30.2
30.2
30.18 30.23 30.18 2,000 0 0 0
SFN
22.8
22.8
22.99 24.81 22.79 300 0 0 0
SGB
12.5
12.5
12.36 12.55 12.36 4,800 0 0 0
SGC
55.5
55.5
55.51 55.51 55.51 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.5
24.5
24.51 24.51 24.51 0 0 0 0
SGI
13.9
13.9
14.20 14.20 13.90 6,500 0 0 0
SGN
64.0
64.0
64.04 64.04 63.07 300 0 0 0
SGP
16.7
16.7
17 17 16.70 66,600 0 0 0
SGR
19.1
19.1
19.04 19.85 19.04 63,700 0 0 0
SGS
16.9
16.9
17.30 17.30 15.50 2,400 0 0 0
SGT
12.3
12.3
12.30 12.30 11.90 19,800 0 0 0
SHA
4.8
4.8
4.70 4.84 4.61 1,200 0 0 0
SHB
10.7
10.7
10.78 10.82 10.58 18,138,000 0 0 0
SHC
11.9
11.9
11.70 11.90 11.80 300 0 0 0
SHE
8.5
8.5
8.50 8.67 8.50 600 0 0 0
SHG
2
2
2 2 2 19,500 0 0 0
SHI
13.9
13.9
13.90 13.90 13.60 106,200 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 200 0 0 0
SHP
27.9
27.9
27.75 27.94 27.50 5,500 0 0 0
SHS
17.4
17.4
17.30 17.90 17 35,868,100 0 0 0
SID
12.9
12.9
13.50 13.50 11.70 16,300 0 0 0
SIG
5.7
5.7
6.20 6.20 5.70 3,300 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 3,300 0 0 0
SJ1
18.2
18.2
18.17 18.17 18.17 0 0 0 0
SJC
13.5
13.5
13.80 13.80 13.50 100 0 0 0
SJD
14.9
14.9
14.85 15 14.70 100,000 0 0 0
SJE
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SJF
1.8
1.8
1.90 1.93 1.77 1,796,100 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 2,500 0 0 0
SJM
6.3
6.3
5.90 6.50 5.10 30,800 0 0 0
SJS
60
60
62.50 63 60 405,600 0 0 0
SKG
13.0
13.0
13.04 13.04 12.63 192,300 0 0 0
SKH
26.1
26.1
26.20 26.30 26.10 7,220 0 0 0
SKV
38.3
38.3
38.92 38.92 37.80 11,900 0 0 0
SLS
153.2
153.2
154 154 152.10 15,533 0 0 0
SMA
9.4
9.4
9.71 9.71 9.40 100 0 0 0
SMB
33.4
33.4
33.67 33.67 32.76 12,400 0 0 0
SMC
9.7
9.7
9.84 9.92 9.55 299,300 0 0 0
SMN
12.5
12.5
12.53 12.53 12.53 0 0 0 0
SMT
5.7
5.7
6.10 6.10 5.70 1,200 0 0 0
SNZ
28.5
28.5
28.40 28.50 27.80 9,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 300 0 0 0
SPC
13
13
13 13 13 300 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
3.5
3.5
3.60 3.70 3.40 110,100 0 0 0
SPM
12
12
12 12 11.45 500 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 246,303 0 0 0
SRB
2
2
2.20 2.20 2 3,800 0 0 0
SRC
25.3
25.3
25.46 27.03 25.26 600 0 0 0
SRF
8.1
8.1
8.10 8.10 7.55 14,000 0 0 0
SRT
6.2
6.2
6.90 6.90 5.90 57,204 0 0 0
SSB
21.0
21.0
21.65 21.69 21.03 1,383,800 0 0 0
SSC
28.4
28.4
26.51 28.35 28.35 100 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SSH
63
63
63 63.20 62.90 76,801 0 0 0
SSI
30.8
30.8
30.85 31.90 30.55 32,344,200 0 0 0
SSM
5.1
5.1
5.60 5.60 5.10 300 0 0 0
SSN
1.3
1.3
1.30 1.40 1.20 153,500 0 0 0
ST8
17.2
17.2
17.10 17.20 17 23,500 0 0 0
STB
29.5
29.5
29.65 30 29.25 13,739,800 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
44.2
44.2
47.50 47.50 44.20 100 0 0 0
STH
14.7
14.7
14.50 15.80 14.70 1,300 0 0 0
STK
27.6
27.6
26.50 27.55 26.50 12,800 0 0 0
STL
1.2
1.2
1.20 1.20 1.10 1,800 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 500 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.70 2,500 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
31.2
31.2
33.17 33.17 31.19 100 0 0 0
SVD
2.4
2.4
2.37 2.40 2.35 10,400 0 0 0
SVG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 0 0 0 0
SVN
3.8
3.8
3.80 4 3.80 3,700 0 0 0
SVT
9.3
9.3
9.66 9.66 9.26 800 0 0 0
SWC
24
24
24 24 24 2,800 0 0 0
SZB
29.3
29.3
29.26 29.26 29.26 2,300 0 0 0
SZC
30.1
30.1
30.41 30.81 30.01 1,345,600 0 0 0
SZE
11.3
11.3
11.10 11.30 11.10 22,900 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
36
36
36.47 36.47 36 6,300 0 0 0
TA3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.65 10.65 10.65 2,000 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 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
35.7
35.7
34.39 35.74 35.69 4,900 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
34.3
34.3
35.30 35.30 31 14,260 0 0 0
TBR
7
7
7 7 7 32 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.1
7.1
7.19 7.19 6.90 13,800 0 0 0
TCB
15.1
15.1
15.27 15.27 14.89 4,074,300 0 0 0
TCD
6.0
6.0
6.19 6.31 6.02 1,886,000 0 0 0
TCH
12.4
12.4
11.95 12.60 11.80 15,786,200 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
35.1
35.1
35.01 35.06 34.78 7,500 0 0 0
TCM
38.3
38.3
38.50 38.50 37.82 684,500 0 0 0
TCO
10.6
10.6
10.70 10.80 10.40 32,800 0 0 0
TCR
3.3
3.3
3.40 3.40 3.19 1,400 0 0 0
TCT
23
23
23.20 23.35 23 2,300 0 0 0
TCW
25.1
25.1
25.03 25.22 24.75 500 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 100 0 0 0
TDC
9.9
9.9
9.86 10.10 9.71 469,100 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 0 0 0 0
TDG
3.9
3.9
3.99 3.99 3.91 137,000 0 0 0
TDH
4.8
4.8
4.95 4.99 4.83 209,100 0 0 0
TDM
38.0
38.0
38.01 38.71 37.77 188,600 0 0 0
TDN
8.0
8.0
8.06 8.06 7.89 4,200 0 0 0
TDP
26.8
26.8
26.92 27.84 26.53 132,400 0 0 0
TDS
7.2
7.2
7.19 7.19 7.19 0 0 0 0
TDT
6.8
6.8
6.90 6.90 6.70 95,600 0 0 0
TDW
47.5
47.5
47.47 47.47 47.47 0 0 0 0
TED
36.6
36.6
36.59 36.59 36.59 1,000 0 0 0
TEG
9.5
9.5
9.70 9.70 9.40 55,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
8 8 7.50 41,200 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 100 0 0 0
THB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
THD
36.1
36.1
36.60 36.60 36.10 10,528 0 0 0
THG
34.2
34.2
34.15 34.32 33.65 37,900 0 0 0
THM
12
12
12 12 12 700 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 8.80 400 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.76 11.76 11.57 3,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.8
21.8
22.59 22.88 21.80 6,000 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
10.3
10.3
10.45 10.73 10.27 1,358,969 0 0 0
TIN
10.4
10.4
10.42 10.42 10.42 900 0 0 0
TIP
23.2
23.2
23.71 23.91 23.22 119,800 0 0 0
TIS
4.2
4.2
4.20 4.30 4.10 20,600 0 0 0
TIX
33.0
33.0
32.99 32.99 32.99 0 0 0 0
TJC
13.2
13.2
13.16 13.16 13.16 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.2
7.2
7.30 7.40 7.20 379,949 0 0 0
TKU
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TL4
7.7
7.7
7.70 8 7.60 27,032 0 0 0
TLD
5.5
5.5
5.65 5.65 5.46 1,049,300 0 0 0
TLG
50.4
50.4
49.99 50.48 49.79 12,900 0 0 0
TLH
7.4
7.4
7.53 7.56 7.29 1,010,700 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.1
6.1
6.50 6.50 6.10 56,300 0 0 0
TLT
15.2
15.2
15.24 15.24 15.24 100 0 0 0
TMB
38.1
38.1
37.89 38.37 37.30 22,800 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
44.0
44.0
43.95 44.14 43.95 900 0 0 0
TMP
55.8
55.8
53.62 56.07 55.71 1,600 0 0 0
TMS
43.6
43.6
43.56 43.56 41.63 15,600 0 0 0
TMT
16.3
16.3
15.25 16.45 15.25 9,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 300 0 0 0
TN1
13.4
13.4
13.37 13.37 13.29 600 0 0 0
TNA
5.5
5.5
5.61 5.67 5.52 18,900 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
61.4
61.4
61.45 61.45 61.45 0 0 0 0
TNG
16.6
16.6
16.98 17.16 16.63 1,502,400 0 0 0
TNH
16.9
16.9
17.27 17.27 16.79 233,900 0 0 0
TNI
2.7
2.7
2.73 2.73 2.68 111,400 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.5
2.5
2.40 2.60 2.40 38,300 0 0 0
TNT
4.7
4.7
4.70 4.73 4.51 334,000 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 294,700 0 0 0
TOS
32.4
32.4
31.47 32.45 31.47 10,600 0 0 0
TOT
13.5
13.5
13.48 13.48 13.48 0 0 0 0
TOW
16.5
16.5
16.49 16.49 16.49 135 0 0 0
TPB
16.5
16.5
16.64 16.83 16.44 5,916,200 0 0 0
TPC
5.7
5.7
5.59 5.70 5.30 1,300 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
76.7
76.7
76.02 76.69 74.50 200 0 0 0
TRC
31.3
31.3
31.20 31.30 30.05 1,100 0 0 0
TRS
21.0
21.0
21.04 21.04 21.04 100 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.6
4.6
4.60 4.60 4.50 2,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
48.5
48.5
47.10 48.48 47.49 10,700 0 0 0
TSC
3.7
3.7
3.76 3.77 3.66 1,154,000 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
19.3
19.3
19.28 19.28 19.28 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 200 0 0 0
TTA
8.2
8.2
8.13 8.45 8.13 944,100 0 0 0
TTC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
TTD
75.0
75.0
74.97 74.97 74.97 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.0
4.0
4.03 4.10 4.01 2,271,200 0 0 0
TTH
4.2
4.2
4.40 4.40 4.20 1,325,700 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 400 0 0 0
TTN
7.0
7.0
7.02 7.11 6.92 34,800 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
35
35
33.80 35 35 100 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
16.1
16.1
16.15 16.15 16.15 900 0 0 0
TV2
34.0
34.0
33.94 35.11 33.16 409,300 0 0 0
TV3
10.4
10.4
10.72 10.72 9.76 73,800 0 0 0
TV4
12.4
12.4
12.43 12.43 12.07 2,500 0 0 0
TV6
3.9
3.9
4.20 4.20 3.70 2,600 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5.1
5.1
5.21 5.27 5.01 149,600 0 0 0
TVC
5.6
5.6
5.30 5.60 5.40 742,600 0 0 0
TVD
11.7
11.7
11.70 11.80 11.61 195,500 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
6.1
6.1
6 6.20 6 114,350 0 0 0
TVS
19
19
19.41 19.55 19 44,200 0 0 0
TVT
15.4
15.4
15.11 15.39 15.11 3,600 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4
4
4.10 4.10 3.90 6,400 0 0 0
TYA
9.9
9.9
9.91 9.91 9.91 1,600 0 0 0
UCT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
UDJ
9
9
8.90 9 8.70 64,000 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32
32
32 32 32 400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.4
8.4
8.40 9 8 43,700 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.6
12.6
12.58 12.58 12.58 0 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 6,210 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.4
6.4
6.40 6.40 6.30 4,100 0 0 0
VAB
6.8
6.8
6.90 6.90 6.70 258,701 0 0 0
VAF
11.2
11.2
11.22 11.22 11.22 4,900 0 0 0
VAV
34.1
34.1
34.96 34.96 34.08 600 0 0 0
VBB
9.7
9.7
9.87 9.87 9.67 3,116 0 0 0
VBC
18.4
18.4
18.37 18.37 18.37 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
8.3
8.3
8.10 8.30 8.20 500 0 0 0
VC2
10.2
10.2
10.20 10.80 10.10 601,557 0 0 0
VC3
21.2
21.2
21.79 21.96 21.16 583,700 0 0 0
VC6
12.1
12.1
12.17 12.17 12.08 100 0 0 0
VC7
15.5
15.5
16.10 16.10 15.40 855,300 0 0 0
VC9
5.4
5.4
5.50 5.50 5.30 8,500 0 0 0
VCA
8.7
8.7
8.80 8.80 8.68 2,800 0 0 0
VCB
86
86
87.90 87.90 86 1,352,000 0 0 0
VCC
14.5
14.5
14.03 14.51 12.77 54,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190.9
190.9
190.90 190.90 190.90 0 0 0 0
VCG
20.5
20.5
20.58 21.16 20.27 13,077,700 0 0 0
VCI
30.4
30.4
30.88 31.83 30.31 10,118,000 0 0 0
VCM
15.1
15.1
16.40 16.40 15.10 500 0 0 0
VCP
22.6
22.6
22.20 22.60 21.70 7,200 0 0 0
VCR
22.6
22.6
22.20 22.60 22.20 9,700 0 0 0
VCS
53.4
53.4
54.19 54.19 53.43 51,041 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
4
4.90 4.90 4 300 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 0 0 0 0
VDP
29.7
29.7
27.84 29.71 29.32 5,500 0 0 0
VDS
13.5
13.5
13.68 13.99 13.45 578,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.70 3.80 3.80 100 0 0 0
VE3
9.1
9.1
9 9.90 9.10 2,200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.50 4.30 1,600 0 0 0
VE9
2.1
2.1
2.10 2.10 2 9,200 0 0 0
VEA
33.8
33.8
34.20 34.20 33.85 449,200 0 0 0
VEC
9.2
9.2
9 9 9 6 0 0 0
VEF
117
117
115.60 117.40 113.80 11,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.4
37.4
37.15 38.95 37.45 3,500 0 0 0
VFC
78.2
78.2
77.61 78.21 66.03 4,100 0 0 0
VFG
34.8
34.8
34.82 34.82 34.82 0 0 0 0
VFR
12.7
12.7
12.70 12.70 12.70 119 0 0 0
VGC
50.2
50.2
50 51.40 49.10 938,000 0 0 0
VGG
34.0
34.0
34.09 34.19 32.87 5,400 0 0 0
VGI
25.7
25.7
26.70 26.70 25.60 1,137,987 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
29.7
29.7
29.72 29.72 29.72 0 0 0 0
VGS
20
20
20.10 20.76 19.71 1,644,000 0 0 0
VGT
11.7
11.7
11.97 11.97 11.68 459,150 0 0 0
VGV
29.3
29.3
28.50 29.30 28.50 600 0 0 0
VHC
55.9
55.9
57.07 57.07 55.78 655,900 0 0 0
VHD
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VHE
3.3
3.3
3.40 3.40 3.20 100,000 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 5,300 0 0 0
VHG
2.7
2.7
2.90 2.90 2.70 1,179,800 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
14.5
14.5
14.90 14.90 14 1,500 0 0 0
VHM
42.3
42.3
42.90 43.20 42.30 6,520,200 0 0 0
VIB
15.3
15.3
15.57 15.61 15.29 3,971,200 0 0 0
VIC
45.0
45.0
45.40 45.40 44.40 5,103,200 0 0 0
VID
4.7
4.7
4.71 4.89 4.58 108,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
17.1
17.1
17.05 17.05 17.05 0 0 0 0
VIG
7.5
7.5
7.50 7.80 7.40 775,500 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
17.7
17.7
21.74 21.74 17.67 1,700 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 100 0 0 0
VIP
10.3
10.3
10.41 10.46 10.23 283,700 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.8
14.8
14.50 15 13.30 4,500 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
13.2
13.2
13.09 13.80 12.88 56,222,700 0 0 0
VJC
109
109
108.40 110 105.50 934,500 0 0 0
VLA
19.5
19.5
21.60 21.60 19.50 5,900 0 0 0
VLB
31.5
31.5
31.90 32.36 31.44 172,900 0 0 0
VLC
14.7
14.7
14.70 14.80 14.50 66,600 0 0 0
VLF
1.1
1.1
1.20 1.20 1.10 33,000 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 15,700 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
7.7
7.7
7.91 7.91 7.73 1,300 0 0 0
VMD
15.5
15.5
14.49 15.49 14.44 114,900 0 0 0
VMG
3.1
3.1
3.20 3.20 3.10 5,100 0 0 0
VMS
30.9
30.9
30.91 30.91 30.91 0 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNA
11.9
11.9
11.76 11.94 11.76 4,100 0 0 0
VNB
9
9
9.10 9.20 8.90 38,900 0 0 0
VNC
45.2
45.2
44.76 45.24 45.24 100 0 0 0
VND
17.0
17.0
17.03 17.54 16.78 28,864,300 0 0 0
VNE
6.6
6.6
6.20 6.63 6.24 1,462,200 0 0 0
VNF
7.5
7.5
7.52 7.52 7.33 10,600 0 0 0
VNG
8.4
8.4
8.31 8.35 8 3,800 0 0 0
VNH
2.4
2.4
2.50 2.50 2.40 92,900 0 0 0
VNI
9
9
9.90 10 9 2,650 0 0 0
VNL
13.1
13.1
13.12 13.22 13.03 7,100 0 0 0
VNM
68.2
68.2
69.28 69.38 68.21 2,833,100 0 0 0
VNP
12.8
12.8
12.80 12.80 12.20 4,900 0 0 0
VNR
23.0
23.0
23.07 23.07 22.59 9,700 0 0 0
VNS
11.4
11.4
11.82 11.82 11.38 46,100 0 0 0
VNT
59.4
59.4
59.30 59.40 59.30 300 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
4.80 5 4.80 32,701 0 0 0
VNZ
789
789
787.80 787.80 787.80 138 0 0 0
VOC
22.7
22.7
22.84 22.84 22.56 23,100 0 0 0
VOS
9.9
9.9
9.94 10.20 9.80 1,593,100 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 1,620 0 0 0
VPB
18.6
18.6
18.99 18.99 18.56 12,157,400 0 0 0
VPC
2.1
2.1
2.30 2.30 2.10 76,000 0 0 0
VPD
22.6
22.6
21.18 22.65 21.18 14,200 0 0 0
VPG
15.5
15.5
15.90 16.10 15.24 1,822,100 0 0 0
VPH
8.3
8.3
8.25 8.39 8 457,400 0 0 0
VPI
47.3
47.3
46.75 47.50 46.42 1,192,400 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 300 0 0 0
VPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
VRC
7.4
7.4
7.48 7.60 7.30 13,700 0 0 0
VRE
24.0
24.0
23.85 24.40 23.85 4,353,000 0 0 0
VRG
21.9
21.9
22.60 22.60 21.89 2,900 0 0 0
VSA
18.6
18.6
18.62 18.62 18.62 0 0 0 0
VSC
16.8
16.8
16.99 17.49 16.77 1,976,900 0 0 0
VSE
6.5
6.5
6.70 6.70 6.20 900 0 0 0
VSF
38.3
38.3
38.60 38.60 38.30 5,000 0 0 0
VSG
2.4
2.4
2.70 2.70 2.40 30,300 0 0 0
VSH
41.7
41.7
41.78 42.45 41.68 8,000 0 0 0
VSI
16.8
16.8
16.75 16.75 16.75 200 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
20.4
20.4
20.78 20.87 20.39 900 0 0 0
VST
3
3
2.70 3 2.80 69,200 0 0 0
VTA
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VTB
9.9
9.9
9.94 9.94 9.45 1,500 0 0 0
VTC
11.0
11.0
12.12 13.33 11.00 17,828 0 0 0
VTD
8
8
8 8 7.80 19,400 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 200 0 0 0
VTG
7.7
7.7
7.90 7.90 7.70 400 0 0 0
VTH
8.1
8.1
7.90 8.10 8.10 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.1
3.1
3.10 3.10 3 10,700 0 0 0
VTK
20.5
20.5
20.46 20.46 20.46 700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.5
8.5
8.48 8.60 8.46 138,000 0 0 0
VTP
45.8
45.8
46.60 46.70 45.30 1,128,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
19.60 19.60 19.20 18,350 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4 40,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.4
7.4
7.32 7.41 7.23 98,200 0 0 0
VUA
29.2
29.2
30.20 30.80 28.40 13,500 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
17.1
17.1
17.10 17.10 17.10 200 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXB
15.3
15.3
17.90 18.20 15.30 900 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
160.8
160.8
160.82 160.82 160.82 0 0 0 0
WSS
6.5
6.5
6.50 6.50 6.30 54,300 0 0 0
WTC
13.5
13.5
13.20 13.50 13.50 100 0 0 0
X20
8.2
8.2
8.20 8.20 8.20 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
XDH
21.2
21.2
21.20 21.20 21.20 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.8
6.8
6.77 6.77 6.77 5,800 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 1,504 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.9
5.9
5.30 5.90 5.20 15,100 0 0 0
YBM
8.1
8.1
8.12 8.12 7.83 3,400 0 0 0
YEG
9.6
9.6
9.99 10.10 9.58 402,400 0 0 0
^BB
226.7
226.7
230.52 231.57 226.12 887,753 0 0 0
^BDS
899.8
899.8
908.75 919.76 892.76 8,477,692 0 0 0
^BH
1,083.9
1,083.9
1,087.12 1,093.18 1,074.83 148,418 0 0 0
^BL
2,102.7
2,102.7
2,133.73 2,154.27 2,077.12 7,112,932 0 0 0
^CAOSU
230.5
230.5
232.42 236.35 228.49 586,062 0 0 0
^CBTS
1,630.8
1,630.8
1,659.90 1,665.85 1,624.68 1,067,252 0 0 0
^CK
1,229.2
1,229.2
1,232.74 1,273.71 1,213.86 19,537,448 0 0 0
^CNTT
3,742.4
3,742.4
3,784.06 3,792.46 3,731.01 2,035,458 0 0 0
^CSSK
1,858.4
1,858.4
1,866.79 1,876.04 1,833.28 109,142 0 0 0
^DAUKHI
637.5
637.5
648.14 649.30 635.33 2,670,175 0 0 0
^DNP
769.8
769.8
782.37 800.69 761.78 4,573,806 0 0 0
^DUOCPHAM
3,193.1
3,193.1
3,192.69 3,243.52 3,151.38 1,407,109 0 0 0
^DVLTAUGT
110.5
110.5
110.35 111.18 107.28 50,758 0 0 0
^DVTVHT
769.0
769.0
771.23 788.69 752.90 321,604 0 0 0
^GELEX
1,034.0
1,034.0
1,027.96 1,059.63 1,012.60 16,882,627 0 0 0
^GIAODUC
1,139.7
1,139.7
1,142.72 1,145.28 1,123.08 93,676 0 0 0
^HASTC
226.7
226.7
228.22 229.82 226.20 124,414,971 0 0 0
^HK
682.6
682.6
685.17 687.96 675.66 190,207 0 0 0
^KK
674.9
674.9
681.37 690.32 663.17 4,526,627 0 0 0
^LARGECAP
1,813.8
1,813.8
1,839.39 1,846.43 1,804.42 4,533,451 0 0 0
^LOUIS
298.7
298.7
305.24 308.05 298.69 669,209 0 0 0
^MIDCAP
747.2
747.2
751.41 765.19 738.92 8,034,198 0 0 0
^NANGLUONG
965.2
965.2
954.92 978.39 952.82 3,255,066 0 0 0
^NH
1,458.4
1,458.4
1,481.19 1,483.77 1,451.04 4,970,313 0 0 0
^NHUA
956.3
956.3
951.13 968.05 942.26 645,772 0 0 0
^NLN
75.0
75.0
74.16 77.15 73.65 19,353,394 0 0 0
^PHANBON
2,603.3
2,603.3
2,621.70 2,668.25 2,581.03 2,723,949 0 0 0
^SMALLCAP
834.3
834.3
838.93 850.59 822.57 1,987,464 0 0 0
^SPCS
571.9
571.9
573.57 582.77 569.08 130,986 0 0 0
^SXHGD
599.1
599.1
598.80 606.83 590.39 644,744 0 0 0
^SXNHC
1,423.9
1,423.9
1,440.42 1,461.06 1,416.34 2,235,608 0 0 0
^SXPT
1,265.4
1,265.4
1,271.46 1,275.55 1,252.54 225,453 0 0 0
^SXTBMM
202.4
202.4
203.92 206.23 200.28 484,843 0 0 0
^TBD
1,104.6
1,104.6
1,090.11 1,127.13 1,078.39 19,697,319 0 0 0
^TCK
156.6
156.6
158.77 161.94 154.95 658,006 0 0 0
^THEP
2,481.7
2,481.7
2,500.31 2,542.54 2,466.96 25,837,552 0 0 0
^TI
881.6
881.6
886.09 895.42 874.99 1,818,428 0 0 0
^TPDU
1,884.3
1,884.3
1,914.80 1,924.06 1,881.70 1,915,502 0 0 0
^UPCOM
86.0
86.0
86.22 86.31 85.62 53,621,321 0 0 0
^VLXD
3,076.1
3,076.1
3,099.69 3,149.40 3,057.89 23,968,443 0 0 0
^VN30
1,109.1
1,109.1
1,113.76 1,123.66 1,107.51 205,943,700 0 0 0
^VNINDEX
1,101.7
1,101.7
1,105.75 1,116.02 1,101.23 955,002,299 0 0 0
^VTKB
599.1
599.1
601.13 607.73 588.20 886,884 0 0 0
^XD
926.8
926.8
922.04 949.11 905.42 3,635,565 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |