DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (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 01/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.2
26.2
26.18 26.18 26.18 0 0 0 0
AAA
9.1
9.1
9.15 9.15 9.03 1,388,700 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.88 9.88 9.25 600 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 1,627,994 0 0 0
AAT
5.0
5.0
4.98 5.04 4.97 170,400 0 0 0
AAV
4.1
4.1
4.20 4.20 4.10 248,661 0 0 0
ABB
7.7
7.7
7.60 7.80 7.60 662,158 0 0 0
ABC
13.4
13.4
13.42 13.42 12.94 300 0 0 0
ABI
25.4
25.4
25.33 25.52 25.04 7,100 0 0 0
ABR
12.3
12.3
12.12 12.26 12.12 1,500 0 0 0
ABS
5.6
5.6
5.58 5.68 5.56 471,100 0 0 0
ABT
35.1
35.1
35.05 35.05 35.05 0 0 0 0
ABW
9.3
9.3
9.40 9.40 9.20 131,601 0 0 0
ACB
18.4
18.4
18.44 18.61 18.27 5,734,700 0 0 0
ACC
11.4
11.4
11.10 11.40 10.55 71,800 0 0 0
ACE
34.1
34.1
33.59 34.15 33.68 1,500 0 0 0
ACL
12.6
12.6
12.70 12.70 12.30 28,200 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 545,973 0 0 0
ACS
7.2
7.2
9.50 9.50 7.20 300 0 0 0
ACV
67.7
67.7
67.90 68.10 67.40 35,200 0 0 0
ADC
17.1
17.1
16.71 17.64 15.04 1,900 0 0 0
ADG
22.2
22.2
22 23.40 22.05 1,800 0 0 0
ADS
12.0
12.0
11.95 12.00 11.72 184,300 0 0 0
AFX
9.2
9.2
9.10 9.20 9 61,600 0 0 0
AG1
7.2
7.2
7.02 7.21 7.02 12,000 0 0 0
AGF
2.4
2.4
2.70 2.70 2.30 5,300 0 0 0
AGG
20.0
20.0
20 20.08 19.72 304,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
21.79 22.23 21.88 500 0 0 0
AGR
15.7
15.7
15.40 15.70 15.25 1,139,200 0 0 0
AGX
33.9
33.9
34.90 34.90 33.93 1,600 0 0 0
AIC
12.5
12.5
12.20 12.90 12.50 700 0 0 0
ALT
13.1
13.1
13.10 13.10 12.80 1,499 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 16,100 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.30 1,200 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 100 0 0 0
AMS
9.9
9.9
9.72 9.91 9.72 139,600 0 0 0
AMV
3.7
3.7
3.70 3.70 3.50 791,996 0 0 0
ANT
9.0
9.0
9.08 9.08 9.00 5,330 0 0 0
ANV
29.6
29.6
29.20 29.60 29.15 733,400 0 0 0
APF
43.3
43.3
43.60 43.91 43.29 2,000 0 0 0
APG
9.8
9.8
9.76 9.87 9.72 316,600 0 0 0
APH
7.5
7.5
7.50 7.51 7.40 169,600 0 0 0
API
5.8
5.8
5.90 5.90 5.70 416,625 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
APS
6.8
6.8
6.90 6.90 6.70 484,352 0 0 0
APT
3.3
3.3
3.80 3.80 3.30 100 0 0 0
ARM
26.2
26.2
26.15 26.15 26.15 0 0 0 0
ASG
20.5
20.5
20.18 20.45 20.18 2,300 0 0 0
ASM
8.2
8.2
8.23 8.29 8.17 706,700 0 0 0
ASP
5.1
5.1
5.05 5.12 5.03 39,200 0 0 0
AST
48.7
48.7
49.02 49.02 48.73 2,600 0 0 0
ATA
1.2
1.2
1.10 1.20 1.10 155,500 0 0 0
ATB
0.5
0.5
0.50 0.50 0.40 19,543 0 0 0
ATG
2.5
2.5
2.60 2.60 2.40 69,900 0 0 0
ATS
10.6
10.6
10.60 10.60 10.60 200 0 0 0
AVC
47.7
47.7
47.12 47.75 47.57 700 0 0 0
BAB
11.8
11.8
11.81 11.81 11.63 2,300 0 0 0
BAF
18.0
18.0
17.97 18.11 17.65 3,152,200 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
41.6
41.6
41.97 42.06 41.31 8,800 0 0 0
BBC
50.9
50.9
52.41 52.41 50.95 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BCA
4.8
4.8
4.70 4.90 4.60 64,600 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.10 9.20 9 101,616 0 0 0
BCE
5.8
5.8
5.70 5.80 5.60 26,500 0 0 0
BCF
26.0
26.0
26.02 26.02 26.02 0 0 0 0
BCG
7.8
7.8
7.84 7.90 7.69 4,752,700 0 0 0
BCM
58.2
58.2
58.20 58.20 57.20 252,900 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9
9
8.60 9 8.60 600 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
25.6
25.6
25.89 26.07 25.61 300 0 0 0
BDT
13.4
13.4
13.35 13.54 13.35 7,800 0 0 0
BDW
19.8
19.8
19.79 19.79 19.79 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
22.5
22.5
22.46 22.59 22.08 181,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.4
13.4
13.37 13.37 13.37 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
11
11
11 11 11 100 0 0 0
BHN
40.4
40.4
38.72 40.79 38.48 1,100 0 0 0
BHP
6.0
6.0
6.04 6.04 6.04 0 0 0 0
BIC
24.7
24.7
24.66 24.75 24.37 15,800 0 0 0
BID
39.4
39.4
38.85 39.50 38.85 761,100 0 0 0
BIG
10.3
10.3
10.40 10.90 10 408,600 0 0 0
BKC
7
7
7.10 7.10 6.90 400 0 0 0
BKG
4.3
4.3
4.33 4.33 4.14 21,500 0 0 0
BLI
11.2
11.2
10.80 11.40 10.70 5,200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.1
29.1
29.07 29.07 29.07 100 0 0 0
BMC
13.8
13.8
13.58 13.82 13.49 11,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.3
8.3
8.30 8.50 8.20 6,900 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.8
20.8
20.85 20.90 20.21 114,100 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 5 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
82.7
82.7
82.35 83.02 82.35 95,800 0 0 0
BMS
10
10
9.82 10 9.64 89,500 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10
10
10 10 9.90 49,110 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.20 3 304,400 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 100 0 0 0
BRC
10.4
10.4
10.64 10.87 10.41 1,600 0 0 0
BRR
16.0
16.0
15.89 15.99 15.89 1,100 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.7
17.7
17.60 17.70 17.70 200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
10.9
10.9
10.70 10.90 10.30 9,000 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
41.5
41.5
40.68 41.55 40.23 634,500 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.5
18.5
18.74 18.74 18.46 14,200 0 0 0
BSR
19
19
18.90 19 18.70 3,484,370 0 0 0
BST
17.4
17.4
16.83 17.39 16.36 200 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
BTB
5.5
5.5
5.10 5.50 5.30 11,900 0 0 0
BTD
20.3
20.3
20.26 20.26 20.26 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.6
3.6
3.60 3.60 3.60 300 0 0 0
BTP
12.9
12.9
12.05 12.89 12.64 213,000 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 8,500 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.0
13.0
12.96 12.96 12.96 100 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
37.11 37.11 33.52 100 0 0 0
BVB
9.5
9.5
9.45 9.55 9.36 160,217 0 0 0
BVG
2.5
2.5
2.40 2.50 2.30 6,300 0 0 0
BVH
39.7
39.7
39 40 39.35 211,200 0 0 0
BVL
9.8
9.8
10.21 10.21 9.78 1,100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25
25
24.70 25.20 24.70 83,900 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.4
37.4
37.02 37.63 37.19 9,200 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 0 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12.5
12.5
12.50 12.50 12.50 500 0 0 0
C32
16.6
16.6
16.70 16.70 16.60 10,100 0 0 0
C47
7.2
7.2
7.20 7.30 7.10 129,600 0 0 0
C4G
11.8
11.8
11.70 11.90 11.60 1,242,862 0 0 0
C69
6.8
6.8
6.70 6.90 6.50 457,520 0 0 0
C92
2.8
2.8
3.20 3.20 2.80 73,500 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 2,700 0 0 0
CAD
0.7
0.7
0.70 0.70 0.60 5,455 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 0 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
46.9
46.9
46.96 46.96 46.58 14,800 0 0 0
CAR
18.9
18.9
18.61 18.90 18.78 2,000 0 0 0
CAT
14.8
14.8
14.73 15.30 14.73 7,200 0 0 0
CAV
63.0
63.0
62.40 62.97 62.50 1,200 0 0 0
CBI
7.1
7.1
7.20 7.20 7.10 300 0 0 0
CBS
29.7
29.7
29.10 29.70 28 3,300 0 0 0
CC1
15.9
15.9
16.10 16.10 15.50 16,200 0 0 0
CC4
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.4
21.4
20.70 21.84 19.94 1,300 0 0 0
CCL
6.7
6.7
6.67 6.80 6.60 101,100 0 0 0
CCM
37.9
37.9
37.90 37.90 37.90 101 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.9
19.9
20.05 20.40 19.90 721,800 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.8
26.8
26.91 26.91 26.82 600 0 0 0
CDO
1.1
1.1
1.20 1.20 1 159,400 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 0 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CE1
10
10
11.50 11.50 10 7,600 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 6,275 0 0 0
CEN
5.6
5.6
5.70 5.80 5.50 809,800 0 0 0
CEO
20.6
20.6
20.57 20.95 20.29 9,188,151 0 0 0
CET
6.4
6.4
6.50 6.50 6.30 15,100 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.7
2.7
2.80 2.80 2.60 1,100 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
22.6
22.6
22.30 22.58 22.49 8,900 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 3,601 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
10 10 9.90 407 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.8
6.8
6.79 6.83 6.75 122,000 0 0 0
CII
16.2
16.2
16.20 16.40 16.06 4,416,000 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
CKG
22.0
22.0
22 22.10 21.75 19,200 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.3
32.3
32.36 32.36 32.04 400 0 0 0
CLH
22.0
22.0
21.95 21.95 21.68 3,600 0 0 0
CLL
32.9
32.9
32.42 32.89 32.19 4,100 0 0 0
CLM
55.2
55.2
55.22 55.22 55.22 0 0 0 0
CLW
35.6
35.6
38.22 38.22 35.62 200 0 0 0
CLX
13.3
13.3
13.18 13.37 13.08 21,100 0 0 0
CMC
6.2
6.2
6.80 6.80 6.20 2,100 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.2
38.2
38.27 38.27 37.56 78,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.90 6.90 6.30 1,200 0 0 0
CMN
61.8
61.8
61.75 61.75 61.75 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.3
20.3
20.70 20.90 19.70 203,200 0 0 0
CMT
12.5
12.5
12.23 12.51 12.13 3,700 0 0 0
CMV
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CMW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMX
8.5
8.5
8.47 8.52 8.40 249,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28
28
27.90 28 27.45 68,400 0 0 0
CNN
38.7
38.7
38.59 38.68 38.59 300 0 0 0
CNT
17.9
17.9
17.54 18.02 16.68 3,300 0 0 0
COM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
16.3
16.3
14.97 16.34 14.88 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.6
2.6
2.50 2.60 2.50 1,400 0 0 0
CQN
29.1
29.1
29.04 29.13 29.04 1,800 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 300 0 0 0
CRC
5.7
5.7
5.69 5.69 5.48 22,900 0 0 0
CRE
7.5
7.5
7.51 7.70 7.46 424,100 0 0 0
CSC
23.8
23.8
23.92 23.92 23.50 15,353 0 0 0
CSI
31.4
31.4
31 31.70 30.60 26,100 0 0 0
CSM
11.7
11.7
11.72 11.72 11.67 500 0 0 0
CST
14.9
14.9
14.89 14.99 14.89 11,902 0 0 0
CSV
14.8
14.8
14.55 14.85 14.57 155,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.3
1.3
1.30 1.40 1.30 556,473 0 0 0
CTD
62.5
62.5
62.40 63.50 61.90 1,564,700 0 0 0
CTF
29.1
29.1
29.15 29.25 29.10 79,200 0 0 0
CTG
26.3
26.3
26.30 26.45 26 1,962,600 0 0 0
CTI
14.6
14.6
14.50 14.55 14.40 934,900 0 0 0
CTP
4.6
4.6
4.60 4.60 4.30 115,700 0 0 0
CTR
88.8
88.8
90.05 90.05 87.79 263,000 0 0 0
CTS
27.6
27.6
27.05 27.60 26.70 1,901,000 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.40 3.20 76,256 0 0 0
CVT
32
32
30.25 32.20 30.25 1,300 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
D11
12.5
12.5
12.70 12.90 12.50 1,700 0 0 0
D2D
25.0
25.0
25 25 24.90 16,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.51 18.51 18.51 0 0 0 0
DAE
13.4
13.4
13.45 13.45 13.45 0 0 0 0
DAG
3.2
3.2
3.15 3.20 3.10 296,500 0 0 0
DAH
4.2
4.2
4.15 4.20 4.15 162,300 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
9.5
9.5
7.76 9.50 9.50 100 0 0 0
DAT
8.3
8.3
8.28 8.35 8.34 1,100 0 0 0
DBC
21.6
21.6
21.25 21.64 21.08 10,828,500 0 0 0
DBD
46.8
46.8
47.12 47.12 46.16 37,300 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.70 10.70 10.53 4,300 0 0 0
DC1
6.4
6.4
6.40 6.90 6.10 500 0 0 0
DC2
4.5
4.5
4.60 4.70 4.50 800 0 0 0
DC4
8.6
8.6
8.68 8.68 8.50 49,500 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
22.8
22.8
22.75 22.85 22.20 76,400 0 0 0
DCM
30.4
30.4
30.37 30.75 30.08 2,772,000 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 100 0 0 0
DDG
6
6
6.20 6.20 5.90 1,189,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.10 1.20 1 2,400 0 0 0
DDN
8
8
8 8 8 600 0 0 0
DDV
9.3
9.3
9.22 9.32 9.12 213,500 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
92.1
92.1
91.48 92.35 90.22 1,677,600 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 191,604 0 0 0
DGW
39.3
39.3
38.53 39.82 37.88 1,199,300 0 0 0
DHA
43.9
43.9
43.86 43.90 43.71 16,800 0 0 0
DHB
6.5
6.5
7 7.20 6.50 4,000 0 0 0
DHC
37.2
37.2
37.62 37.72 37.04 85,300 0 0 0
DHD
17.4
17.4
17.37 17.37 17.37 1,800 0 0 0
DHG
96.9
96.9
97.16 97.16 96.51 3,600 0 0 0
DHM
7.8
7.8
7.78 7.78 7.30 252,100 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.1
10.1
10.09 10.09 10.09 0 0 0 0
DHT
22.5
22.5
22.53 22.53 22.14 60,800 0 0 0
DIC
1.3
1.3
1.40 1.40 1.20 131,000 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 900 0 0 0
DIG
25.1
25.1
24.70 25.40 24.55 13,467,800 0 0 0
DIH
22.3
22.3
22.61 22.61 22.35 100 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.1
4.1
4.20 4.20 4 230,450 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.2
2.2
2.22 2.24 2.18 1,544,700 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
15.6
15.6
15.68 15.68 15.41 3,400 0 0 0
DMC
57.7
57.7
57.66 57.66 55.25 7,400 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 10 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNE
9.3
9.3
8.17 9.31 7.98 1,600 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.2
22.2
22.20 22.20 22.20 300 0 0 0
DNT
34.6
34.6
34.58 34.58 34.58 0 0 0 0
DNW
25.6
25.6
25.62 25.62 25.62 650 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
29.8
29.8
29.82 30.30 29.82 1,800 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.8
61.8
61.35 61.83 61.73 16,100 0 0 0
DPG
37.7
37.7
37.84 38.14 37.20 483,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.5
31.5
31.22 31.60 31.04 1,680,700 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
29.7
29.7
29.50 29.90 29.50 94,100 0 0 0
DQC
15.3
15.3
15.10 15.45 14.45 7,400 0 0 0
DRC
22.2
22.2
21.93 22.22 21.84 76,800 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
4.8
4.8
4.88 4.93 4.76 1,162,200 0 0 0
DRI
6.6
6.6
6.64 6.64 6.54 81,000 0 0 0
DRL
60.7
60.7
60.52 60.71 60.43 300 0 0 0
DS3
5.5
5.5
5.40 5.50 5.20 27,000 0 0 0
DSC
16.3
16.3
16.40 16.50 16.30 15,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DSN
50.8
50.8
50.75 51.03 50.75 5,500 0 0 0
DSP
14.5
14.5
16.50 17.70 14.50 2,600 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 52,900 0 0 0
DTA
5.2
5.2
5.50 5.56 5.12 15,000 0 0 0
DTB
12.0
12.0
11.97 11.97 11.97 100 0 0 0
DTC
4.5
4.5
4.80 5 4.50 8,200 0 0 0
DTD
20
20
19.74 20.17 19.74 409,400 0 0 0
DTE
3.5
3.5
3.50 4.70 3.50 8,600 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.20 3.20 3.10 7,200 0 0 0
DTK
10.6
10.6
10.56 10.56 10.37 1,600 0 0 0
DTL
15.3
15.3
15.90 16 15.30 6,300 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 0 0 0 0
DTT
21.0
21.0
19.66 21.00 21.00 300 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
10.2
10.2
11.94 11.94 10.22 700 0 0 0
DVG
3
3
3 3.10 2.90 291,360 0 0 0
DVM
10.8
10.8
11 11 10.75 445,202 0 0 0
DVN
17.8
17.8
17.72 17.82 17.52 15,800 0 0 0
DVP
58.9
58.9
58.95 59.49 58.40 6,900 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DXG
18.8
18.8
18.94 19.08 18.28 34,597,100 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.1
12.1
12.06 12.15 11.86 253,200 0 0 0
DXS
6.9
6.9
6.95 6.99 6.70 4,035,100 0 0 0
DXV
3.7
3.7
3.75 3.75 3.51 600 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
4.3
4.3
4.30 4.30 4.30 400 0 0 0
EBS
11.7
11.7
11.69 11.69 11.69 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.20 18.50 18 5,589,400 0 0 0
EIC
22.5
22.5
22.49 22.49 22.01 1,800 0 0 0
EID
19.3
19.3
19.34 19.34 19.34 2,600 0 0 0
EIN
3.9
3.9
3.80 3.90 3.80 8,061 0 0 0
ELC
18.4
18.4
18.64 18.64 18.07 524,600 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
17.6
17.6
17.61 17.61 17.61 0 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
14.2
14.2
14.37 14.37 14.18 33,300 0 0 0
EVF
17.2
17.2
17 17.40 16.80 8,284,900 0 0 0
EVG
5.3
5.3
5.34 5.40 5.20 1,044,400 0 0 0
EVS
8.7
8.7
8.60 8.70 8.50 159,200 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
4.8
4.8
4.77 4.79 4.44 62,000 0 0 0
FCN
13.8
13.8
13.55 13.80 13.55 1,329,300 0 0 0
FCS
7.6
7.6
7.20 7.60 7.20 4,000 0 0 0
FDC
12.4
12.4
12.35 12.35 12.35 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FIC
12.7
12.7
12.96 12.96 12.38 2,200 0 0 0
FID
2.4
2.4
2.30 2.40 2.20 132,200 0 0 0
FIR
20.2
20.2
20.35 20.35 19.85 332,900 0 0 0
FIT
4.4
4.4
4.33 4.38 4.30 879,700 0 0 0
FMC
43.6
43.6
43.54 44.36 42.53 6,100 0 0 0
FOC
64.7
64.7
64.11 64.70 64.70 100 0 0 0
FOX
50.1
50.1
50.40 50.40 50.11 3,044 0 0 0
FPT
79.8
79.8
79.37 80.23 78.85 1,190,800 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
103
103
102.40 103.60 100.80 163,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
31.8
31.8
31.76 31.76 31.76 0 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 0.50 109,801 0 0 0
FTS
30.4
30.4
29.96 30.74 29.85 1,316,500 0 0 0
G36
7.1
7.1
7.10 7.10 7 165,224 0 0 0
GAS
70.7
70.7
69.62 70.89 69.71 492,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.6
15.6
15.60 15.60 15.60 101 0 0 0
GDA
23.6
23.6
23.70 23.80 23.40 84,414 0 0 0
GDT
21.6
21.6
21.45 21.88 21.49 9,800 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.7
26.7
26.99 26.99 26.70 1,000 0 0 0
GEG
12.6
12.6
12.62 12.67 12.52 239,600 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.8
21.8
21.50 21.85 21.35 10,002,900 0 0 0
GGG
2.9
2.9
3.30 3.30 2.90 3,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26
26
25.80 26 25.80 5,500 0 0 0
GIC
13.3
13.3
13.25 13.25 13.25 900 0 0 0
GIL
25.2
25.2
24.60 25.20 24.60 187,100 0 0 0
GKM
32.1
32.1
32 32.10 31 623,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 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
7.8
7.8
7.78 7.84 7.78 800 0 0 0
GMD
68.4
68.4
68.36 68.65 67.29 622,700 0 0 0
GMH
9.1
9.1
9.07 9.07 9.07 0 0 0 0
GMX
17.3
17.3
18.11 18.11 17.29 800 0 0 0
GND
28.0
28.0
27.89 27.99 27.89 200 0 0 0
GPC
2.9
2.9
3.10 3.30 2.80 65,800 0 0 0
GSM
16.2
16.2
16.87 16.87 14.67 800 0 0 0
GSP
10.5
10.5
10.27 10.45 10.27 207,100 0 0 0
GTA
14.6
14.6
14.59 14.59 14.59 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.2
20.2
20 20.20 19.80 1,179,800 0 0 0
H11
7.5
7.5
7.30 7.50 7 300 0 0 0
HAC
8.1
8.1
8.90 8.90 8 46,300 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
16.6
16.6
18.50 18.50 14.60 3,200 0 0 0
HAG
11.8
11.8
11.15 11.80 11 27,282,100 0 0 0
HAH
31.5
31.5
30.87 31.74 30.91 3,282,700 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 1,500 0 0 0
HAN
10.5
10.5
11 11 10.10 14,600 0 0 0
HAP
4.6
4.6
4.62 4.64 4.46 277,800 0 0 0
HAR
3.8
3.8
3.83 3.86 3.78 302,800 0 0 0
HAS
6.4
6.4
6.74 6.74 6.36 500 0 0 0
HAT
40.4
40.4
40 40.40 36.30 700 0 0 0
HAX
11.7
11.7
11.70 11.83 11.61 134,500 0 0 0
HBC
7.8
7.8
7.90 7.90 7.71 647,800 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HBS
6.8
6.8
6.92 6.92 6.75 23,100 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.9
9.9
10.10 10.20 9.90 900 0 0 0
HCD
7.6
7.6
7.57 7.59 7.40 377,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.1
20.1
19.94 20.38 19.87 3,728,700 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 300 0 0 0
HD2
26
26
26 26.10 26 5,000 0 0 0
HD6
19.6
19.6
19.50 19.80 19.20 23,802 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 0 0 0 0
HDA
5.1
5.1
5.10 5.10 5 31,400 0 0 0
HDB
17.5
17.5
17.29 17.48 17.14 6,751,200 0 0 0
HDC
26.8
26.8
26.43 27.00 26.03 2,289,200 0 0 0
HDG
24.5
24.5
24.71 24.71 24.13 867,100 0 0 0
HDM
24.3
24.3
24.36 24.54 24.27 2,700 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.6
11.6
11.59 11.59 11.59 2 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HEP
10.6
10.6
10.63 10.63 10.63 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 1 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HFX
1.4
1.4
1.60 1.60 1.40 100 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
111
111
111 111 111 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.7
9.7
9.67 9.86 9.58 118,600 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.09 3.12 3.06 1,117,100 0 0 0
HHV
14.0
14.0
13.48 13.95 13.52 5,877,200 0 0 0
HID
3.2
3.2
3.20 3.27 3.14 48,500 0 0 0
HIG
9.3
9.3
9 9.40 9.20 600 0 0 0
HII
5.2
5.2
5.25 5.25 5.11 76,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
31.5
31.5
31.51 31.51 31.51 0 0 0 0
HKB
0.7
0.7
0.60 0.70 0.50 48,600 0 0 0
HKT
3.7
3.7
3.40 3.70 3.60 1,200 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.6
10.6
10.64 10.64 10.64 500 0 0 0
HLD
25.6
25.6
26 26.30 25.30 6,600 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HLY
8.8
8.8
7.80 8.80 6.70 400 0 0 0
HMC
9.3
9.3
9.31 9.40 9.26 24,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HMR
7.1
7.1
6.87 7.23 6.87 20,600 0 0 0
HMS
32
32
32 32.10 31.90 14,100 0 0 0
HNB
8.2
8.2
8.21 8.21 8.21 2,000 0 0 0
HND
13.1
13.1
13.08 13.26 13.08 7,800 0 0 0
HNF
23.5
23.5
23.56 23.56 22.65 8,100 0 0 0
HNG
4.0
4.0
3.97 4.02 3.90 1,229,800 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.3
9.3
9.30 9.30 9.30 97,100 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
5.1
5.1
5.10 5.10 4.90 1,300 0 0 0
HPB
15.7
15.7
15.52 15.70 15.52 202 0 0 0
HPD
21.1
21.1
20.80 21.09 21.09 1,500 0 0 0
HPG
24.5
24.5
24.14 24.64 24.05 15,400,100 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
60.2
60.2
58.45 60.17 58.45 600 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 300 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.7
3.7
3.74 3.78 3.62 6,357,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
49.15 52.50 49.20 400 0 0 0
HRT
7.1
7.1
7 7.10 6.90 5,000 0 0 0
HSG
21.2
21.2
20.90 21.24 20.66 9,231,800 0 0 0
HSI
1
1
1.30 1.30 1 100 0 0 0
HSL
8.6
8.6
8.64 8.84 8.62 85,900 0 0 0
HSM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
7
7
7 7.20 6.40 1,365,680 0 0 0
HT1
12.3
12.3
12.20 12.35 12.05 254,700 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.1
4.1
4.10 4.20 4 6,800 0 0 0
HTG
27.4
27.4
27.38 27.47 27.29 37,100 0 0 0
HTI
15.0
15.0
15.07 15.21 14.89 10,700 0 0 0
HTL
10.6
10.6
10.68 10.68 10.64 300 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HTN
16.3
16.3
16.25 16.40 15.90 973,000 0 0 0
HTP
22.5
22.5
20.50 22.50 20.30 2,445 0 0 0
HTT
1.1
1.1
1.10 1.20 1 195,700 0 0 0
HTV
9.0
9.0
9.01 9.01 8.92 300 0 0 0
HU1
8.1
8.1
7.61 8.14 7.09 3,900 0 0 0
HU4
12.7
12.7
12.84 13.31 12.56 59,500 0 0 0
HUB
15.0
15.0
14.90 15.04 14.85 12,000 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.5
19.5
19.90 20 19.20 3,540,216 0 0 0
HVA
3.6
3.6
4 4 3.60 5,300 0 0 0
HVH
5.6
5.6
5.60 5.61 5.56 124,600 0 0 0
HVN
11.3
11.3
11.25 11.30 11.10 165,100 0 0 0
HVT
46.8
46.8
46.81 46.81 46.81 0 0 0 0
HVX
3.0
3.0
3.02 3.09 2.96 12,800 0 0 0
HWS
12.2
12.2
12.16 12.16 12.07 6,100 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.8
24.8
24.80 24.80 24.80 100 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 3,500 0 0 0
ICG
7.6
7.6
7.30 7.60 7.30 400 0 0 0
ICI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ICN
42.9
42.9
42.71 42.90 42.71 1,300 0 0 0
ICT
10.9
10.9
10.81 10.90 10.81 6,100 0 0 0
IDC
46.1
46.1
46.11 46.86 45.83 1,023,021 0 0 0
IDI
9.2
9.2
9.25 9.33 9.13 1,373,700 0 0 0
IDJ
6.1
6.1
6.10 6.20 5.90 1,090,401 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
32.0
32.0
31.79 32.04 31.87 1,700 0 0 0
IFS
25.0
25.0
25.00 25.00 25.00 6,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.1
12.1
11.98 12.16 11.89 706,900 0 0 0
ILA
3.8
3.8
3.90 3.90 3.70 34,900 0 0 0
ILB
27.3
27.3
27.33 27.33 27.33 400 0 0 0
ILS
10
10
11.50 11.50 10 2,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.6
24.6
24.60 24.69 24.47 9,000 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
40.4
40.4
40.44 40.44 40.44 3,317 0 0 0
IPA
14.8
14.8
15 15.20 14.70 174,120 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
2.1
2.1
1.90 2.10 2.10 100 0 0 0
ISH
21.9
21.9
21.21 21.89 21.12 4,200 0 0 0
IST
28.2
28.2
24.92 28.21 24.92 300 0 0 0
ITA
6.2
6.2
6.16 6.46 6.12 10,549,000 0 0 0
ITC
10.0
10.0
9.95 10 9.87 194,000 0 0 0
ITD
9.9
9.9
9.88 9.88 9.75 9,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 63,400 0 0 0
ITS
3.7
3.7
3.70 3.70 3.60 4,200 0 0 0
IVS
9.7
9.7
9.60 9.70 9.50 30,400 0 0 0
JOS
1.4
1.4
1.30 1.40 1.20 20,300 0 0 0
JVC
3.2
3.2
3.20 3.24 3.18 649,500 0 0 0
KBC
31.6
31.6
31.10 31.65 31 5,518,600 0 0 0
KCB
7.1
7.1
7.11 7.11 6.63 4,400 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 3 0 0 0
KDC
57.2
57.2
54.37 57.18 54.37 891,000 0 0 0
KDH
31.6
31.6
31.20 31.80 31.15 794,900 0 0 0
KDM
17.8
17.8
18.88 19.07 17.76 4,100 0 0 0
KGM
7.4
7.4
7.33 7.61 7.23 52,200 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KHG
6.2
6.2
6.28 6.28 6.05 3,444,800 0 0 0
KHP
8.6
8.6
8.61 8.64 8.45 21,100 0 0 0
KHS
10.5
10.5
11.60 11.60 10.50 4,700 0 0 0
KHW
19.9
19.9
19.94 19.94 17.46 900 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.5
11.5
11.50 11.50 11.40 54,700 0 0 0
KMR
3.6
3.6
3.50 3.55 3.46 46,200 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.8
38.8
38.70 39.20 38.70 394,500 0 0 0
KPF
5.1
5.1
5.09 5.19 5.03 393,900 0 0 0
KSB
21.4
21.4
21.20 21.49 21.07 848,800 0 0 0
KSD
4.1
4.1
4.10 4.10 3.90 300 0 0 0
KSF
40.5
40.5
40.70 40.90 40 19,600 0 0 0
KSH
0.7
0.7
0.60 0.70 0.60 1,074,708 0 0 0
KSQ
2
2
2.10 2.20 2 227,900 0 0 0
KST
11.7
11.7
11.71 11.71 11.71 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
21.2
21.2
21.21 21.21 21.21 300 0 0 0
KTS
37.5
37.5
37.50 37.60 37.50 4,400 0 0 0
KTT
3
3
3.10 3.10 2.80 10,100 0 0 0
L10
21.6
21.6
21.69 21.69 20.21 200 0 0 0
L12
4.8
4.8
4.80 4.80 4.60 200 0 0 0
L14
43.6
43.6
43.75 44.25 42.87 395,900 0 0 0
L18
34.9
34.9
35.06 35.06 34.48 10,801 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.40 3.20 56,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.8
11.8
11.21 11.94 11.21 10,000 0 0 0
LAI
21.5
21.5
21.55 21.55 21.50 2,300 0 0 0
LAS
13.0
13.0
12.39 12.97 12.58 559,300 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LBM
22.5
22.5
22.53 22.55 22.22 2,600 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.26 11.45 11.21 2,830,700 0 0 0
LCM
2.6
2.6
2.50 2.60 2.50 106,000 0 0 0
LDG
3.5
3.5
3.70 3.70 3.45 916,500 0 0 0
LDP
14.8
14.8
14.90 14.90 14.70 7,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.17 6.38 6.16 1,200 0 0 0
LG9
8
8
9.40 9.40 8 100 0 0 0
LGC
52.8
52.8
49.73 52.77 52.77 100 0 0 0
LGL
4
4
4.05 4.07 3.99 70,400 0 0 0
LGM
12
12
12.10 12.10 12 1,000 0 0 0
LHC
50.6
50.6
50.63 50.63 50.63 0 0 0 0
LHG
28.9
28.9
28.66 29.04 28.37 115,000 0 0 0
LIC
14.8
14.8
14.60 14.80 14.70 6,800 0 0 0
LIG
4
4
4 4.10 3.90 298,537 0 0 0
LIX
23.1
23.1
23.13 23.18 23.13 1,100 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 300 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.43 13.43 13.43 0 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
2.9
2.9
2.90 3 2.80 229,310 0 0 0
LMI
7.4
7.4
7.40 7.40 7.40 100 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
15.30 15.50 15.20 1,206,300 0 0 0
LPT
6.7
6.7
6.80 6.80 6.60 1,300 0 0 0
LQN
2.2
2.2
2.10 2.20 2.10 800 0 0 0
LSG
9.2
9.2
9.30 9.50 9.10 26,104 0 0 0
LSS
10.8
10.8
10.33 10.84 10.23 1,006,200 0 0 0
LTC
3.5
3.5
4.20 4.50 3.50 2,600 0 0 0
LTG
23.9
23.9
23.60 24.10 23.50 174,482 0 0 0
M10
17.0
17.0
16.95 16.95 16.95 0 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.2
10.2
10.20 10.20 10.20 4,683 0 0 0
MAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MBB
17.4
17.4
17.42 17.47 17.32 4,410,300 0 0 0
MBG
4.1
4.1
4.20 4.20 4 548,424 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.1
18.1
17.85 18.27 17.69 3,969,200 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.9
7.9
7.86 8.13 7.77 2,100 0 0 0
MCH
82.4
82.4
79.48 82.99 78.99 168,200 0 0 0
MCM
36.0
36.0
35.98 36.18 35.69 10,250 0 0 0
MCO
4.6
4.6
4.80 4.80 4.40 61,300 0 0 0
MCP
35
35
35 35 35 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.8
9.8
9.77 9.77 9.49 23,800 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MDG
12.7
12.7
13.55 13.55 12.65 1,900 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.2
6.2
6.10 6.20 5.80 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.6
25.6
25.90 25.90 25.60 4,300 0 0 0
MGC
4.2
4.2
4.34 4.34 4.25 7,200 0 0 0
MGG
26.5
26.5
27 30 26.40 1,900 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
33.4
33.4
32.46 33.41 33.41 600 0 0 0
MHC
9.2
9.2
9.09 9.20 8.95 287,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.3
13.3
12.70 13.30 13.30 100 0 0 0
MIE
4.1
4.1
4.10 4.10 4.10 300 0 0 0
MIG
17.2
17.2
17.18 17.18 16.89 75,600 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 300 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.2
11.2
11.30 11.40 11.20 2,200 0 0 0
MML
25.5
25.5
25 25.90 25.50 200 0 0 0
MNB
19.4
19.4
19.44 19.44 19.44 100 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.4
17.4
17.10 17.39 16.90 146,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 135,100 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
15.6
15.6
15.62 15.62 15.62 400 0 0 0
MRF
27.1
27.1
27.06 27.06 27.06 0 0 0 0
MSB
9.8
9.8
9.85 9.85 9.69 1,611,700 0 0 0
MSH
36.7
36.7
36.65 36.88 36.37 68,500 0 0 0
MSN
61.5
61.5
60.50 61.80 60.80 1,080,400 0 0 0
MSR
14.5
14.5
14.30 14.50 14.20 70,700 0 0 0
MST
5.3
5.3
5.20 5.30 5 1,320,400 0 0 0
MTA
3.8
3.8
3.80 3.80 3.70 10,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.8
4.8
4.70 4.80 4.70 1,100 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 100 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
10.9
10.9
10.90 11 10.60 7,500 0 0 0
MVN
20.8
20.8
18.10 20.80 18.10 200 0 0 0
MWG
38.4
38.4
38.44 38.69 37.75 4,161,100 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.3
13.3
13.36 13.36 13.05 32,400 0 0 0
NAG
9.2
9.2
9.20 9.30 9.10 41,700 0 0 0
NAP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NAS
20
20
20 20 20 1,600 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NAV
13.1
13.1
13.25 13.25 13.07 1,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 100 0 0 0
NBB
20.8
20.8
20.80 20.80 20.20 80,000 0 0 0
NBC
10.1
10.1
10.33 10.33 9.86 93,934 0 0 0
NBE
11.1
11.1
10.75 11.12 10.75 2,000 0 0 0
NBP
13
13
13.10 13.10 13 1,700 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 400 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.1
17.1
17.60 17.70 17.10 79,100 0 0 0
NCS
20
20
20 20 20 2,100 0 0 0
NCT
82.5
82.5
82.86 83.15 82.48 8,000 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDN
9.5
9.5
9.60 9.60 9.40 75,300 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 0 0 0 0
NDT
7
7
7 7 7 100 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 1,600 0 0 0
NED
4.6
4.6
4.70 4.70 4.60 220,600 0 0 0
NET
56.7
56.7
56.70 56.70 56.70 500 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.2
17.2
17.25 17.45 16.95 173,000 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
19.6
19.6
19.47 19.71 19.03 895,500 0 0 0
NHT
11.7
11.7
11.70 11.70 11.40 4,500 0 0 0
NHV
1.1
1.1
1.20 1.20 1 21,800 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
22.9
22.9
23 23.25 22.20 15,835,800 0 0 0
NLG
36.8
36.8
36.58 37.08 36.19 1,305,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
18.88 18.98 18.64 3,400 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.4
9.4
9.38 9.43 9.35 40,300 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
4.5
4.5
4.60 4.70 4.50 1,353,640 0 0 0
NS2
8.0
8.0
7.94 8.04 8.04 500 0 0 0
NSC
65.9
65.9
67.25 67.25 65.93 400 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 6,700 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
6.59 6.59 6.59 0 0 0 0
NT2
23.3
23.3
23.40 23.59 23.21 190,900 0 0 0
NTC
185.9
185.9
184 198 183.10 4,500 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
12.4
12.4
12.38 12.79 12.27 1,393,300 0 0 0
NTP
32.3
32.3
32.18 32.35 32.09 16,500 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.7
16.7
16.72 16.72 16.72 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 1,900 0 0 0
NVB
10.8
10.8
10.70 10.80 10.70 111,692 0 0 0
NVL
17.7
17.7
17.70 17.95 17.40 19,593,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.59 7.73 7.45 3,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15
15
15.80 16 14.20 21,200 0 0 0
OCB
11.1
11.1
11.13 11.25 11.04 581,800 0 0 0
OCH
6.8
6.8
6.70 6.80 6.60 26,200 0 0 0
ODE
43.4
43.4
42.40 43.60 42.40 36,100 0 0 0
OGC
6.9
6.9
6.95 6.95 6.85 318,900 0 0 0
OIL
10.2
10.2
10.06 10.16 9.87 667,100 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.4
21.4
21.50 21.50 20.89 8,600 0 0 0
ORS
12.7
12.7
12.57 12.80 12.45 1,433,900 0 0 0
PAC
24.0
24.0
24.04 24.04 24.04 0 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.6
18.6
18.61 18.66 18.46 531,000 0 0 0
PAP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAS
4.3
4.3
4.20 4.30 4.10 172,023 0 0 0
PAT
89.9
89.9
89.93 89.93 89.30 15,037 0 0 0
PBC
9.3
9.3
9.30 9.30 9.20 30,100 0 0 0
PBP
11.2
11.2
11.20 11.40 10.90 3,400 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.0
27.0
27.05 27.10 26.65 1,569,300 0 0 0
PCC
18.4
18.4
18.50 18.50 18.40 1,000 0 0 0
PCE
17.5
17.5
17.49 17.49 17.49 200 0 0 0
PCG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCH
8.7
8.7
8.64 8.73 8.64 1,000 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 1,300 0 0 0
PDB
9.1
9.1
8.76 9.14 8.76 3,600 0 0 0
PDC
5.1
5.1
5.10 5.60 5.10 5,303 0 0 0
PDN
97.1
97.1
96.61 97.10 97.10 100 0 0 0
PDR
24.4
24.4
24.57 24.75 23.99 9,558,700 0 0 0
PDV
8.9
8.9
8.82 8.99 8.90 39,600 0 0 0
PEG
5.1
5.1
5.10 5.10 5.10 2,013 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
33.3
33.3
33.34 33.34 33.34 500 0 0 0
PET
25.9
25.9
24.20 25.85 24.30 3,325,800 0 0 0
PFL
2.9
2.9
2.90 2.90 2.80 44,300 0 0 0
PGB
17.9
17.9
18.21 18.21 17.50 401 0 0 0
PGC
13.1
13.1
13.05 13.19 13.05 17,800 0 0 0
PGD
36.3
36.3
38.14 38.14 35.56 800 0 0 0
PGI
21.9
21.9
21.94 22.41 21.94 400 0 0 0
PGN
7.1
7.1
7.05 7.05 7.05 0 0 0 0
PGS
26.3
26.3
26.26 26.26 26.26 1 0 0 0
PGT
3.1
3.1
3.10 3.10 3 300 0 0 0
PGV
22.7
22.7
22.50 22.75 22.50 46,200 0 0 0
PHC
6.2
6.2
6.17 6.22 6.15 64,000 0 0 0
PHH
3.3
3.3
3.30 3.30 3.30 1,200 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 0 0 0 0
PHP
20.6
20.6
20.56 20.66 20.17 8,600 0 0 0
PHR
47.4
47.4
47.15 47.60 47.10 116,600 0 0 0
PHS
15.7
15.7
16.24 16.24 13.70 300 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PIC
13.6
13.6
13.36 13.55 12.22 500 0 0 0
PID
2.6
2.6
2.70 2.70 2.30 700 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.3
7.3
7.15 7.39 7 2,500 0 0 0
PIV
1.2
1.2
1.20 1.20 1.20 83,100 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.3
9.3
9.26 9.26 9.26 0 0 0 0
PLA
6.1
6.1
6 6.10 6.10 400 0 0 0
PLC
29.1
29.1
29.03 29.42 28.55 58,408 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
2.60 2.60 2.30 5,200 0 0 0
PLP
4.0
4.0
4.08 4.13 4.04 46,400 0 0 0
PLX
33.9
33.9
33.78 34.45 33.49 923,200 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 3,600 0 0 0
PMC
74.9
74.9
77.32 77.32 74.77 300 0 0 0
PMG
9.1
9.1
8.90 9.13 9.13 100 0 0 0
PMJ
20.6
20.6
20.63 20.63 20.63 0 0 0 0
PMP
11.1
11.1
11.06 11.06 11.06 0 0 0 0
PMS
27.5
27.5
28.03 28.03 27.48 392 0 0 0
PMT
7.3
7.3
7.32 7.32 7.32 0 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PNC
8.7
8.7
8.65 8.65 8.65 400 0 0 0
PND
6
6
6 6 6 500 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.8
79.8
80.02 80.12 79.52 298,700 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
12
12 12 12 100 0 0 0
POT
17.4
17.4
17.11 17.50 17.11 700 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.3
11.3
11.25 11.35 11.20 2,525,200 0 0 0
PPC
12.4
12.4
12.08 12.43 12.17 305,800 0 0 0
PPE
11.5
11.5
12.50 12.50 11.30 61,500 0 0 0
PPH
22.6
22.6
22.94 23.03 22.57 9,200 0 0 0
PPP
12.7
12.7
13.48 13.48 12.69 100 0 0 0
PPS
10.3
10.3
10.80 10.80 10.30 700 0 0 0
PPY
8.5
8.5
8.08 8.55 8.55 2,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.6
18.6
18.16 18.73 18.16 1,900 0 0 0
PRE
16.7
16.7
16.79 16.79 16.59 500 0 0 0
PRO
4.3
4.3
5 5 4.30 200 0 0 0
PRT
11
11
11 11 11 0 0 0 0
PSB
5.9
5.9
5.90 5.90 5.60 3,300 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.23 12.23 11.95 23,800 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PSH
10.0
10.0
10 10.10 9.87 498,500 0 0 0
PSI
9
9
9.10 9.10 8.90 66,100 0 0 0
PSL
11.5
11.5
11.75 11.75 11.45 601 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.40 6.40 6.30 2,500 0 0 0
PSW
7.5
7.5
7.44 7.53 7.35 28,100 0 0 0
PTB
55.3
55.3
55.35 55.73 55.16 19,000 0 0 0
PTC
5.6
5.6
5.60 5.80 5.58 13,400 0 0 0
PTD
5.1
5.1
4.67 5.12 5.12 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 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
45
45
45 45 45 60 0 0 0
PTL
4.1
4.1
4.17 4.29 3.95 418,100 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 1,100 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 70,800 0 0 0
PVA
0.5
0.5
0.60 0.60 0.50 43,456 0 0 0
PVB
21.7
21.7
21.50 22.20 21.30 336,600 0 0 0
PVC
14.9
14.9
14.90 15.20 14.60 1,095,000 0 0 0
PVD
28.4
28.4
28 28.65 27.85 3,944,500 0 0 0
PVE
2
2
2 2.10 1.80 13,500 0 0 0
PVG
8.2
8.2
8.21 8.40 8.21 10,900 0 0 0
PVH
1.1
1.1
1 1.10 1.10 9,500 0 0 0
PVI
42.3
42.3
42.34 42.43 42.25 7,600 0 0 0
PVM
12.2
12.2
12 12.20 11.80 6,300 0 0 0
PVO
5.4
5.4
5.40 5.40 5.20 3,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.80 17,500 0 0 0
PVS
38.8
38.8
38.60 39.50 38.30 4,864,800 0 0 0
PVT
24
24
23.82 24.36 23.73 5,140,900 0 0 0
PVV
1.8
1.8
1.60 1.80 1.70 783,700 0 0 0
PVX
2.1
2.1
2.20 2.30 2.10 1,254,224 0 0 0
PVY
3
3
3 3 2.70 12,400 0 0 0
PWA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PWS
9.4
9.4
9.37 9.37 9.37 0 0 0 0
PXA
1.2
1.2
1.30 1.30 1.10 5,300 0 0 0
PXI
2.7
2.7
2.80 2.80 2.70 47,600 0 0 0
PXL
8.4
8.4
8.40 8.40 8.20 164,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 22,200 0 0 0
PXS
4.7
4.7
4.70 4.90 4.70 46,800 0 0 0
PXT
3.7
3.7
3.80 3.80 3.70 25,700 0 0 0
QCC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
QCG
10.8
10.8
10.40 11 10.40 2,430,000 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
25
25
26.90 26.90 22 1,500 0 0 0
QNC
7.9
7.9
7.90 7.90 7.90 3,200 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.6
42.6
42.46 42.55 42.00 329,400 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
7.3
7.3
7.28 7.28 7.28 100 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
QTP
13.6
13.6
13.61 13.71 13.43 524,600 0 0 0
RAL
104.2
104.2
102.26 105.15 102.93 57,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.3
5.3
4.80 5.30 5.30 100 0 0 0
RCC
15.7
15.7
15.70 15.70 15.70 106 0 0 0
RCD
1.8
1.8
1.70 1.90 1.80 900 0 0 0
RCL
13
13
12.80 13 13 2,000 0 0 0
RDP
9.4
9.4
9.32 9.35 8.67 554,000 0 0 0
REE
49.0
49.0
48.86 49.38 48.69 124,400 0 0 0
RIC
4.1
4.1
4 4.10 4 4,600 0 0 0
RTB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
S12
1.6
1.6
1.70 1.70 1.40 3,500 0 0 0
S4A
29.7
29.7
29.72 29.72 29.11 10,500 0 0 0
S55
46.9
46.9
46.91 46.91 46.91 100 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 10.30 100 0 0 0
S99
8.4
8.4
8.38 8.48 8.29 139,000 0 0 0
SAB
61.4
61.4
61.38 61.57 60.53 288,000 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 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
6.4
6.4
6.40 6.50 6.38 421,400 0 0 0
SAV
11.8
11.8
11.66 11.91 11.49 74,000 0 0 0
SBA
24.0
24.0
23.72 24.32 24.00 1,300 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SBG
18
18
18 18 18 1,000 0 0 0
SBH
43.8
43.8
44.68 44.68 43.80 3,000 0 0 0
SBL
7.6
7.6
7.59 7.69 7.59 1,000 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 300 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 0 0 0 0
SBS
7.3
7.3
7.30 7.30 7.10 1,051,600 0 0 0
SBT
13.9
13.9
13.25 13.95 13.15 3,926,900 0 0 0
SBV
9.9
9.9
9.82 9.89 9.88 1,100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCG
63.6
63.6
63 63.70 62.90 59,300 0 0 0
SCI
12.4
12.4
12.40 12.60 12.30 39,200 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 700 0 0 0
SCL
17.7
17.7
17.41 17.78 17.50 4,500 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.0
7.0
6.92 7 6.88 1,201,100 0 0 0
SCS
61.3
61.3
61.29 61.95 61.10 9,700 0 0 0
SCY
15.8
15.8
15.78 15.78 15.78 100 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 300 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 2,500 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 3,100 0 0 0
SD6
3.6
3.6
3.60 3.60 3.60 300 0 0 0
SD7
4.2
4.2
4.20 4.20 3.60 1,100 0 0 0
SD9
8.2
8.2
8.20 8.40 8.10 9,900 0 0 0
SDA
5.6
5.6
5.60 5.70 5.50 22,400 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 29,300 0 0 0
SDG
16.1
16.1
16.10 16.10 16.10 700 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27
27
27 27 27 300 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SDY
1.6
1.6
1.40 1.60 1.20 1,000 0 0 0
SEB
42.1
42.1
42.06 43.81 42.06 1,700 0 0 0
SED
17.5
17.5
17.71 17.71 17.52 1,600 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
19.3
19.3
19.25 19.25 19.25 0 0 0 0
SFG
8.0
8.0
8.05 8.05 7.91 3,500 0 0 0
SFI
28.9
28.9
28.48 29.71 28.62 1,700 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.9
11.9
11.73 11.91 11.55 16,800 0 0 0
SGC
70.5
70.5
70.48 70.48 70.48 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 1 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
14.5
14.5
14.50 14.50 14.40 32,400 0 0 0
SGN
63.7
63.7
63.74 63.74 63.74 900 0 0 0
SGP
16.2
16.2
16.30 16.40 16.10 57,200 0 0 0
SGR
19.3
19.3
19.23 19.37 19.04 11,800 0 0 0
SGS
17.9
17.9
16.30 17.90 14 2,800 0 0 0
SGT
11.9
11.9
12.05 12.30 11.80 19,300 0 0 0
SHA
4.6
4.6
4.63 4.69 4.62 2,700 0 0 0
SHB
10.4
10.4
10.34 10.44 10.25 8,201,500 0 0 0
SHE
8.8
8.8
8.83 9.17 8.75 1,500 0 0 0
SHG
2.2
2.2
2.20 2.30 2.20 2,100 0 0 0
SHI
13.9
13.9
13.70 13.90 13.65 110,200 0 0 0
SHN
6.7
6.7
6.80 6.80 6.70 200 0 0 0
SHP
28.8
28.8
28.81 29.10 28.18 1,900 0 0 0
SHS
18.4
18.4
18.10 18.60 17.90 24,571,000 0 0 0
SIV
28.9
28.9
28.95 28.95 28.86 2,200 0 0 0
SJ1
13.9
13.9
14.23 14.23 12.88 4,100 0 0 0
SJC
12.2
12.2
12.50 13.80 12 5,900 0 0 0
SJD
15.0
15.0
14.80 15 14.75 158,700 0 0 0
SJE
21
21
21.80 21.80 21 300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.5
14.5
14.85 14.85 14.47 200 0 0 0
SJM
5.8
5.8
6 6 5.60 6,400 0 0 0
SJS
72.8
72.8
72.30 73 70.50 233,000 0 0 0
SKG
12.9
12.9
12.72 12.86 12.77 115,600 0 0 0
SKH
28.2
28.2
28.40 28.40 27.80 16,400 0 0 0
SKN
7.4
7.4
6.80 8.43 6.90 6,200 0 0 0
SKV
46.2
46.2
46.20 46.58 45.36 4,700 0 0 0
SLS
149.1
149.1
150.90 150.90 147 16,806 0 0 0
SMA
8.8
8.8
9.40 9.40 8.75 800 0 0 0
SMB
33.6
33.6
33.58 33.67 33.58 3,700 0 0 0
SMC
10.0
10.0
10.05 10.15 9.97 210,700 0 0 0
SMN
11.8
11.8
11.79 11.79 11.79 0 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 2,100 0 0 0
SNZ
27.1
27.1
27.90 27.90 27.10 300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SPC
12
12
12 12 12 1 0 0 0
SPD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.30 3.40 3.20 27,300 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 100 0 0 0
SQC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.40 64,700 0 0 0
SRB
2
2
2 2 1.90 3,700 0 0 0
SRC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SRF
8.0
8.0
7.96 8.47 7.47 21,600 0 0 0
SRT
5.9
5.9
5.90 5.90 5.70 2,400 0 0 0
SSB
20.1
20.1
19.97 20.23 19.79 1,137,200 0 0 0
SSC
28.6
28.6
28.73 28.73 28.59 900 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
63.7
63.7
63.30 63.70 63 70,200 0 0 0
SSI
32
32
31.30 32.25 31.25 20,043,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.3
1.3
1.40 1.40 1.30 20,900 0 0 0
ST8
19.4
19.4
19.50 19.50 18.65 191,800 0 0 0
STB
27.5
27.5
27.50 27.65 27.05 13,635,000 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STG
52
52
52 52 52 0 0 0 0
STH
13.9
13.9
13.90 13.90 12.70 1,600 0 0 0
STK
26.9
26.9
26 26.90 26 5,000 0 0 0
STL
1
1
1.10 1.10 1 3,100 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.80 1.80 1.70 500 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
27.6
27.6
27.57 28.54 27.57 2,300 0 0 0
SVD
2.3
2.3
2.32 2.32 2.24 10,800 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.0
54.0
54.03 54.03 54.03 0 0 0 0
SVN
3.8
3.8
3.80 3.80 3.60 1,200 0 0 0
SVT
8.5
8.5
8.90 8.90 8.46 100 0 0 0
SWC
23
23
23 23 23 1,000 0 0 0
SZB
28.9
28.9
28.95 30.09 28.19 1,000 0 0 0
SZC
34.7
34.7
34.49 35.01 34.13 1,160,200 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SZG
30.4
30.4
30.54 30.54 30.44 200 0 0 0
SZL
37.3
37.3
37.30 37.30 36.70 1,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.40 10.40 10.30 10,201 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
35.27 35.74 35.74 100 0 0 0
TBD
90.2
90.2
103.60 103.60 90.20 211 0 0 0
TBH
28.6
28.6
28.60 28.60 28.60 1,338 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
6.90 7.00 6.80 28,700 0 0 0
TCB
14.4
14.4
14.30 14.47 14.23 2,696,100 0 0 0
TCD
5.8
5.8
5.81 5.89 5.77 481,800 0 0 0
TCH
12.2
12.2
12.45 12.50 12.15 5,367,200 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
34.5
34.5
34.45 34.64 34.45 22,800 0 0 0
TCM
37.5
37.5
37.45 37.55 37 560,800 0 0 0
TCO
9.8
9.8
9.80 9.80 9.55 6,900 0 0 0
TCR
3.2
3.2
3.40 3.48 3.20 1,100 0 0 0
TCT
22.1
22.1
22.20 22.40 21.90 19,800 0 0 0
TCW
24.8
24.8
24.85 24.85 24.66 8,200 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 3,369 0 0 0
TDC
9.4
9.4
9.57 9.61 9.40 193,300 0 0 0
TDF
13.8
13.8
13.77 13.77 13.77 0 0 0 0
TDG
3.9
3.9
3.85 3.89 3.79 52,500 0 0 0
TDH
4.7
4.7
4.68 4.68 4.60 149,600 0 0 0
TDM
38.7
38.7
37.77 38.71 38.24 2,100 0 0 0
TDN
8.1
8.1
7.97 8.06 7.89 21,700 0 0 0
TDP
25.8
25.8
25.92 25.92 24.31 72,300 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 97,000 0 0 0
TDW
50.0
50.0
50.03 50.03 50.03 0 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 500 0 0 0
TEG
10.0
10.0
9.94 9.96 9.85 16,700 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.2
8.2
7.90 8.20 7.90 14,100 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 200 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 11 0 0 0
THB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THD
35.2
35.2
34.90 35.20 34.80 4,942 0 0 0
THG
33.3
33.3
33.23 33.40 32.98 4,700 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 3,600 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
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.7
11.7
11.67 11.67 11.30 1,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.5
22.5
22.59 22.59 22.49 2,100 0 0 0
TIE
6.8
6.8
6.90 6.90 6.80 1,724 0 0 0
TIG
10.2
10.2
10.30 10.40 10.10 1,019,777 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TIP
24.6
24.6
24.65 24.89 24.30 193,200 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 16,100 0 0 0
TIX
31.8
31.8
31.84 31.84 31.84 0 0 0 0
TJC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
7.50 7.50 7.20 232,959 0 0 0
TKU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TL4
7
7
7 7 6.90 13,600 0 0 0
TLD
5.2
5.2
5.30 5.30 5.18 380,300 0 0 0
TLG
49.8
49.8
49.60 50.38 48.91 27,000 0 0 0
TLH
7.9
7.9
8 8.07 7.77 771,300 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
42.6
42.6
43.23 44.59 42.16 4,802 0 0 0
TMC
8.7
8.7
8.61 8.71 8.71 100 0 0 0
TMP
57.5
57.5
56.75 57.69 57.50 700 0 0 0
TMS
40.8
40.8
40.79 40.79 38.16 5,400 0 0 0
TMT
15.7
15.7
15.70 15.70 15.60 600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
10.76 10.76 10.76 0 0 0 0
TN1
13.4
13.4
13.59 13.59 13.37 100 0 0 0
TNA
5.7
5.7
5.68 5.68 5.58 4,100 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
16.3
16.3
16.27 16.54 16.09 807,500 0 0 0
TNH
16.8
16.8
16.75 16.87 16.75 70,300 0 0 0
TNI
2.7
2.7
2.73 2.76 2.72 65,900 0 0 0
TNM
4.1
4.1
4.60 4.60 4.10 100 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 0 0 0 0
TNS
2.6
2.6
2.50 2.60 2.50 21,800 0 0 0
TNT
4.6
4.6
4.62 4.62 4.42 205,000 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 5,100 0 0 0
TOS
33.3
33.3
32.64 33.51 32.64 1,500 0 0 0
TOT
14.1
14.1
14.08 14.08 13.13 300 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.6
16.6
16.54 16.69 16.40 9,186,800 0 0 0
TPC
5.7
5.7
5.74 5.74 5.74 0 0 0 0
TPH
13.4
13.4
13.91 13.91 13.43 100 0 0 0
TPP
11
11
11 11 11 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TRA
73.5
73.5
74.12 76.21 73.54 900 0 0 0
TRC
31.4
31.4
31.40 31.40 31.35 17,700 0 0 0
TRS
24.0
24.0
24.05 24.05 24.05 0 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS3
4.6
4.6
5 5 4.50 600 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.5
44.5
44.43 45.41 44.03 6,200 0 0 0
TSC
3.6
3.6
3.63 3.64 3.60 776,400 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
38.1
38.1
38.08 38.08 38.08 100 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.0
8.0
8 8.04 7.93 1,011,400 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
69.8
69.8
69.81 69.81 69.81 200 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.0
4.0
4.02 4.06 3.96 834,700 0 0 0
TTH
3.9
3.9
3.90 4 3.90 299,800 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
7.2
7.2
7.02 7.21 6.92 59,000 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
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 1 0 0 0
TV1
17.2
17.2
17.62 17.62 17.23 500 0 0 0
TV2
39.1
39.1
38.52 39.11 38.38 434,600 0 0 0
TV3
11.0
11.0
10.72 11.00 10.72 4,500 0 0 0
TV4
12.3
12.3
12.25 12.43 12.25 9,300 0 0 0
TV6
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
TVA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TVB
5.0
5.0
5.07 5.07 4.98 245,700 0 0 0
TVC
5.5
5.5
5.60 5.60 5.40 528,900 0 0 0
TVD
12.1
12.1
12.08 12.17 11.89 8,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.2
6.2
6.20 6.20 6.10 97,000 0 0 0
TVS
18.4
18.4
18.45 18.55 18.27 8,100 0 0 0
TVT
14.6
14.6
14.73 14.73 14.64 3,400 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
5.5
5.5
5.20 5.50 5.20 60,500 0 0 0
TYA
10.2
10.2
9.76 10.45 9.91 1,600 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
8.80 8.90 8.60 11,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32
32
32.45 32.45 32 3,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.40 8.60 8.10 18,100 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
8.5
8.5
16.20 16.20 8.50 200 0 0 0
USD
13.2
13.2
13.22 13.22 13.22 0 0 0 0
V11
0.6
0.6
0.70 0.70 0.50 13,401 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.1
6.1
6.20 6.30 6.10 7,800 0 0 0
VAB
6.6
6.6
6.60 6.60 6.50 89,562 0 0 0
VAF
12.8
12.8
12.76 13.65 11.87 9,800 0 0 0
VAV
34.9
34.9
34.86 34.86 34.86 0 0 0 0
VBB
9.5
9.5
9.38 9.48 9.28 2,500 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VC2
9.9
9.9
10 10 9.70 113,268 0 0 0
VC3
21.3
21.3
21.16 21.43 20.89 389,200 0 0 0
VC5
1.1
1.1
1 1.10 0.90 1,100 0 0 0
VC6
10.0
10.0
10.93 10.93 9.95 3,500 0 0 0
VC7
14.7
14.7
14.80 15.30 14.40 407,500 0 0 0
VC9
5.8
5.8
5.70 5.80 5.40 23,300 0 0 0
VCA
8.6
8.6
8.60 8.65 8.60 6,700 0 0 0
VCB
85
85
84.70 85 84.10 714,700 0 0 0
VCC
15.0
15.0
15.00 15.97 14.13 2,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.6
184.6
184.90 184.90 184.60 200 0 0 0
VCG
20.3
20.3
20.27 20.49 20 4,848,100 0 0 0
VCI
32.3
32.3
31.64 32.37 31.11 6,035,800 0 0 0
VCM
16.6
16.6
15.50 16.60 16.60 100 0 0 0
VCP
22.3
22.3
22.40 22.40 21.20 800 0 0 0
VCR
22.6
22.6
22.70 23 22.60 2,000 0 0 0
VCS
55.2
55.2
55.64 55.64 54.67 20,377 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
VCX
4.1
4.1
4.60 4.60 4.10 4,100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VDN
13.3
13.3
14.74 14.74 13.28 200 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
14.1
14.1
14.04 14.26 13.99 398,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.70 3.70 3.50 300 0 0 0
VE3
15.1
15.1
13.90 15.10 15.10 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.6
4.6
4.30 4.70 4.30 34,600 0 0 0
VE9
2.1
2.1
2.20 2.20 2 300 0 0 0
VEA
32.9
32.9
33.10 33.20 32.70 196,800 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VEF
125
125
119.70 135.80 121.90 18,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.5
36.5
36.25 36.45 35.95 1,800 0 0 0
VFC
78.1
78.1
78.11 78.11 78.11 0 0 0 0
VFG
34.8
34.8
34.82 34.82 32.43 1,200 0 0 0
VFR
12.8
12.8
12.30 12.80 12.30 1,200 0 0 0
VGC
55.2
55.2
54.50 55.90 54.40 935,900 0 0 0
VGG
33.8
33.8
34.56 34.56 32.96 5,700 0 0 0
VGI
25.8
25.8
26 26 25.20 630,408 0 0 0
VGL
20.5
20.5
20.47 20.47 20.47 100 0 0 0
VGP
33.0
33.0
32.89 32.99 32.89 500 0 0 0
VGS
21.5
21.5
21.14 21.62 20.86 902,000 0 0 0
VGT
11.6
11.6
11.58 11.68 11.48 66,709 0 0 0
VGV
29.3
29.3
27.60 29.80 27.60 36,501 0 0 0
VHC
54.6
54.6
53.35 54.81 54.16 283,200 0 0 0
VHD
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 114,600 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.7
2.7
2.60 2.70 2.50 651,200 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
14.2
14.2
13.70 14.50 13.70 1,700 0 0 0
VHM
40.9
40.9
41.30 41.40 40.40 6,970,800 0 0 0
VIB
15.3
15.3
15.09 15.33 15.05 1,735,200 0 0 0
VIC
42.1
42.1
41.75 42.20 41.85 2,301,700 0 0 0
VID
4.6
4.6
4.62 4.65 4.58 5,600 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
17.1
17.1
17.15 17.15 17.15 1,201 0 0 0
VIG
7.7
7.7
7.60 7.80 7.60 345,300 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 0 0 0 0
VIM
17.8
17.8
18.90 18.90 17.77 200 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VIP
10.5
10.5
10.51 10.51 10.32 71,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.6
14.6
15.20 15.20 14.40 200 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
14.0
14.0
13.76 14.14 13.67 29,422,400 0 0 0
VJC
105.4
105.4
102 105.40 102 691,700 0 0 0
VLA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VLB
31.7
31.7
31.53 32.09 31.35 22,000 0 0 0
VLC
15.7
15.7
15.40 15.90 15.40 301,700 0 0 0
VLF
1.1
1.1
1 1.10 1 120,700 0 0 0
VLG
3.7
3.7
3.60 3.70 3.60 11,800 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
7.5
7.5
7.27 7.45 7.27 6,100 0 0 0
VMD
17.3
17.3
16.17 17.26 17.26 28,900 0 0 0
VMS
28.1
28.1
28.13 28.13 28.13 0 0 0 0
VMT
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
VNA
11.6
11.6
11.53 11.59 11.18 6,900 0 0 0
VNB
8.7
8.7
8.70 8.90 8.60 28,500 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 0 0 0 0
VND
18.1
18.1
17.80 18.22 17.67 19,087,200 0 0 0
VNE
6.4
6.4
6.51 6.53 6.35 1,473,300 0 0 0
VNF
7.5
7.5
7.52 7.52 7.52 1 0 0 0
VNG
8.1
8.1
8.17 8.17 7.80 5,400 0 0 0
VNH
2.3
2.3
2.40 2.50 2.30 113,400 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.22 13.26 13.12 3,700 0 0 0
VNM
67.0
67.0
66.05 67.13 66.34 1,391,800 0 0 0
VNP
12.5
12.5
12 12.50 11.90 3,700 0 0 0
VNR
22.6
22.6
22.20 22.59 22.20 1,700 0 0 0
VNS
11.4
11.4
11.38 11.51 11.38 5,500 0 0 0
VNT
47.6
47.6
47.60 47.60 47.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.9
4.9
5 5 4.90 2,000 0 0 0
VNZ
742.7
742.7
742.70 742.70 731 1,639 0 0 0
VOC
20.5
20.5
20.59 20.59 20.40 17,400 0 0 0
VOS
11.3
11.3
11 11.25 10.90 2,947,600 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.3
18.3
18.14 18.37 18.09 4,871,900 0 0 0
VPD
22.2
22.2
22.22 22.22 22.22 700 0 0 0
VPG
15.7
15.7
15.43 15.71 15.38 1,163,100 0 0 0
VPH
8
8
8.01 8.15 7.99 193,000 0 0 0
VPI
46
46
45.50 46 45.50 1,075,500 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VPS
9.1
9.1
8.93 9.07 9.07 1,500 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.2
12.2
12.21 12.21 12.21 100 0 0 0
VRC
8
8
7.91 8.19 7.69 13,200 0 0 0
VRE
22.8
22.8
22.65 22.90 22.45 2,550,200 0 0 0
VRG
22.3
22.3
22.60 25.26 22.16 8,700 0 0 0
VSA
18.4
18.4
18.35 18.35 18.35 11 0 0 0
VSC
17.4
17.4
17.49 17.62 17.30 434,100 0 0 0
VSE
6.6
6.6
6.70 6.90 6.60 500 0 0 0
VSF
37
37
36.20 37.50 37 1,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 12,500 0 0 0
VSH
43.5
43.5
43.12 43.60 42.59 26,800 0 0 0
VSI
17.5
17.5
17.48 17.48 17.48 1,200 0 0 0
VSM
16.5
16.5
16.61 16.61 16.52 2,000 0 0 0
VSN
19.4
19.4
19.13 19.42 19.13 200 0 0 0
VST
2.8
2.8
2.90 3 2.80 16,200 0 0 0
VTA
3.9
3.9
4.10 4.20 3.90 1,700 0 0 0
VTB
9.7
9.7
9.84 9.84 9.40 3,500 0 0 0
VTC
8.9
8.9
9.23 9.23 8.85 2,018 0 0 0
VTD
7.6
7.6
7.80 7.80 7.60 10,601 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTH
7.7
7.7
7 7.70 6.80 1,300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.30 3.40 3.10 5,044 0 0 0
VTK
23.6
23.6
23.42 23.81 23.42 23,700 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 8.75 8.61 229,800 0 0 0
VTP
47.7
47.7
47.60 48.20 47.20 628,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.2
19.2
19.30 19.40 19.10 11,473 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 3.90 39,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.14 7.32 7.14 161,700 0 0 0
VUA
26.8
26.8
26.90 27.60 26 11,400 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXB
11
11
12.30 13.90 11 400 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
161.5
161.5
161.47 161.47 161.47 0 0 0 0
WSB
48.4
48.4
48.50 48.50 48.13 600 0 0 0
WSS
6.4
6.4
6.50 6.60 6.30 14,500 0 0 0
WTC
13.5
13.5
13 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
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XHC
29.9
29.9
26.90 29.90 29.90 100 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.1
7.1
7.11 7.11 7.11 100 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
8.1
8.1
8.12 8.12 8.12 3,000 0 0 0
YEG
10.2
10.2
9.96 10.37 10.02 515,100 0 0 0
YTC
33.7
33.7
29.27 33.66 33.66 100 0 0 0
^BB
237.2
237.2
235.49 240.81 232.95 982,512 0 0 0
^BDS
878.0
878.0
876.34 885.15 865.54 5,103,595 0 0 0
^BH
1,092.0
1,092.0
1,082.36 1,098.71 1,077.88 112,737 0 0 0
^BL
2,119.1
2,119.1
2,103.69 2,136.81 2,084.21 2,779,245 0 0 0
^CAOSU
234.8
234.8
233.15 236.94 231.99 249,884 0 0 0
^CBTS
1,620.9
1,620.9
1,599.88 1,631.74 1,590.62 410,768 0 0 0
^CK
1,292.1
1,292.1
1,269.93 1,301.74 1,261.15 12,042,558 0 0 0
^CNTT
3,829.8
3,829.8
3,818.10 3,853.03 3,783.18 1,027,563 0 0 0
^CSSK
1,834.7
1,834.7
1,839.24 1,846.75 1,817.29 51,055 0 0 0
^DAUKHI
644.2
644.2
636.78 647.78 634.92 1,677,720 0 0 0
^DNP
751.1
751.1
763.90 769.56 742.22 2,585,579 0 0 0
^DUOCPHAM
3,203.4
3,203.4
3,193.92 3,216.92 3,150.52 867,889 0 0 0
^DVLTAUGT
109.1
109.1
109.70 110.49 107.19 19,653 0 0 0
^DVTVHT
845.6
845.6
836.63 848.18 833.41 325,546 0 0 0
^GELEX
1,075.0
1,075.0
1,063.65 1,084.67 1,058.83 6,827,949 0 0 0
^GIAODUC
1,096.3
1,096.3
1,096.79 1,100.44 1,038.90 10,417 0 0 0
^HASTC
226.4
226.4
226.15 227.10 224.41 70,262,200 0 0 0
^KK
709.4
709.4
704.12 718.93 699.38 3,599,412 0 0 0
^LARGECAP
1,803.5
1,803.5
1,790.70 1,810.94 1,777.08 2,642,942 0 0 0
^LOUIS
298.9
298.9
297.13 299.77 295.77 251,748 0 0 0
^MIDCAP
763.6
763.6
759.40 770.75 752.08 4,160,735 0 0 0
^NANGLUONG
967.9
967.9
965.73 973.76 958.10 712,072 0 0 0
^NH
1,446.7
1,446.7
1,438.77 1,451.45 1,429.30 2,921,639 0 0 0
^NHUA
946.5
946.5
946.13 951.22 942.85 258,179 0 0 0
^NLN
84.3
84.3
82.50 84.69 81.60 11,267,938 0 0 0
^PHANBON
2,680.6
2,680.6
2,671 2,703 2,637.32 1,807,149 0 0 0
^SMALLCAP
822.1
822.1
807.90 828.10 800.73 1,443,749 0 0 0
^SPCS
589.6
589.6
585.82 590.38 583.42 45,787 0 0 0
^SXHGD
596.6
596.6
592.37 600.25 587.42 338,250 0 0 0
^SXNHC
1,477.3
1,477.3
1,468.44 1,483.46 1,455.05 1,298,883 0 0 0
^SXPT
1,295.6
1,295.6
1,297.14 1,303.23 1,281.99 216,357 0 0 0
^SXTBMM
191.8
191.8
191.38 193.54 188.41 312,847 0 0 0
^TBD
1,105.7
1,105.7
1,092.87 1,109.69 1,086.90 5,525,350 0 0 0
^TCK
154.3
154.3
156.15 157.27 153.06 289,328 0 0 0
^THEP
2,535.0
2,535.0
2,504.26 2,553.02 2,489.60 14,504,739 0 0 0
^TI
875.9
875.9
865.68 879.20 863.87 621,449 0 0 0
^TPDU
1,890.0
1,890.0
1,862.21 1,895.45 1,855.35 1,258,545 0 0 0
^UPCOM
85.0
85.0
84.99 85.26 84.61 27,854,000 0 0 0
^VLXD
3,141.9
3,141.9
3,103.57 3,165.19 3,086.56 13,453,457 0 0 0
^VN30
1,090.4
1,090.4
1,088.07 1,091.17 1,077.33 123,453,100 0 0 0
^VNINDEX
1,102.2
1,102.2
1,099.18 1,102.20 1,090.08 569,333,260 0 0 0
^VTKB
601.0
601.0
593.10 603.02 588.15 628,631 0 0 0
^XD
930.0
930.0
919.31 935.95 914.67 1,471,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |