DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/12/2023

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 06/12/2023

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 1 0 0 0
AAA
9.8
9.8
9.36 9.90 9.36 5,637,900 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.59 9.59 9.17 5,500 0 0 0
AAS
9.1
9.1
8.80 9.10 8.80 1,652,103 0 0 0
AAT
5.0
5.0
5 5.06 4.97 362,300 0 0 0
AAV
4.3
4.3
4.20 4.40 4.20 453,859 0 0 0
ABB
7.9
7.9
7.80 7.90 7.70 536,923 0 0 0
ABC
13.3
13.3
13.32 13.42 13.32 1,300 0 0 0
ABI
24.9
24.9
25.04 25.52 24.66 11,100 0 0 0
ABR
11.5
11.5
12.34 12.56 11.55 2,700 0 0 0
ABS
5.9
5.9
5.74 5.92 5.75 1,006,200 0 0 0
ABT
34.1
34.1
35.05 35.05 33.63 2,400 0 0 0
ABW
10.8
10.8
11.10 11.10 10.60 260,505 0 0 0
ACB
18.7
18.7
18.61 18.73 18.48 2,791,900 0 0 0
ACC
12.6
12.6
12.15 12.60 12.20 114,700 0 0 0
ACE
34.1
34.1
33.87 34.15 33.59 15,900 0 0 0
ACL
12.5
12.5
12.15 12.65 12.15 50,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
67.7
67.7
67.10 67.80 66.90 69,000 0 0 0
ADC
17.3
17.3
16.24 17.27 17.27 200 0 0 0
ADG
22.8
22.8
22.15 22.95 21.15 3,200 0 0 0
ADS
12.6
12.6
12.23 12.59 12.27 480,900 0 0 0
AFX
9.3
9.3
9.20 9.30 9.20 75,300 0 0 0
AG1
7.3
7.3
6.82 7.31 7.02 5,800 0 0 0
AGG
20
20
19.88 20.16 19.84 336,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
21.70 22.32 21.88 5,300 0 0 0
AGR
16.8
16.8
16.60 16.85 16.50 1,770,800 0 0 0
AIC
14
14
13.90 15 13.10 14,600 0 0 0
ALT
13.3
13.3
13.30 13.40 13.30 4,231 0 0 0
ALV
3.9
3.9
3.90 4 3.80 30,200 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.10 8.50 8.40 5,200 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.2
10.2
10.01 10.40 9.91 254,932 0 0 0
AMV
3.8
3.8
3.80 3.80 3.70 646,123 0 0 0
ANT
8.9
8.9
8.77 8.92 8.61 12,420 0 0 0
ANV
32.1
32.1
30.90 32.50 31 3,394,000 0 0 0
APF
43.3
43.3
43.91 43.91 43.29 4,000 0 0 0
APG
10.5
10.5
10.30 10.45 10.15 617,800 0 0 0
APH
7.9
7.9
7.60 7.93 7.60 792,600 0 0 0
API
5.9
5.9
5.90 6 5.80 267,426 0 0 0
APL
18.9
18.9
22.76 22.76 18.89 500 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 500 0 0 0
APS
7
7
7 7.10 6.90 691,884 0 0 0
ARM
28.3
28.3
26.15 28.28 28.28 100 0 0 0
ASG
19.8
19.8
19.77 19.91 19.77 3,200 0 0 0
ASM
9.0
9.0
8.41 8.99 8.45 6,906,700 0 0 0
ASP
5.1
5.1
5.12 5.14 5.10 49,300 0 0 0
AST
50.0
50.0
50.59 50.59 50.00 4,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
AVC
47.5
47.5
47.30 47.48 47.30 1,100 0 0 0
BAB
11.9
11.9
11.91 11.91 11.72 1,800 0 0 0
BAF
18.2
18.2
18.21 18.25 18.00 2,411,100 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 700 0 0 0
BAX
41.5
41.5
41.40 42.44 41.40 3,900 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 200 0 0 0
BBS
9.2
9.2
10.10 10.10 9.18 4,000 0 0 0
BBT
8.8
8.8
9 9 8.80 3,200 0 0 0
BCA
5.3
5.3
4.80 5.30 4.80 122,344 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.70 9.50 285,728 0 0 0
BCE
5.9
5.9
5.77 5.93 5.71 63,900 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 0 0 0 0
BCG
8.7
8.7
8.55 8.73 8.53 9,233,200 0 0 0
BCM
66
66
63.30 67.70 64.60 716,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9
9
9.50 9.50 9 300 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
8.7
8.7
9.65 9.65 8.71 100 0 0 0
BDG
25.2
25.2
25.70 26.54 25.05 5,600 0 0 0
BDT
13.6
13.6
13.73 13.73 13.54 52,900 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
29.4
29.4
32.57 32.57 29.40 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
21.9
21.9
22.55 22.73 21.48 500,200 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.2
13.2
13.17 13.17 13.17 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
12.8
12.8
14 14 12.80 2,100 0 0 0
BHN
39.9
39.9
37.71 39.92 38.00 900 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
24.5
24.5
24.61 24.61 24.04 123,000 0 0 0
BID
40
40
39.65 40.40 39.40 1,157,100 0 0 0
BIG
10
10
10 10.40 9.70 451,700 0 0 0
BKC
7
7
7 7 7 100 0 0 0
BKG
4.4
4.4
4.38 4.38 4.30 41,300 0 0 0
BLI
10.5
10.5
10.90 10.90 10.50 10,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.7
29.7
29.07 29.67 29.07 600 0 0 0
BMC
14.3
14.3
14.29 14.61 14.19 35,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.2
8.2
8.40 8.40 8.20 4,600 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.9
20.9
20.95 20.99 20.80 102,000 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 520 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
87.0
87.0
86.24 87.00 85.49 130,800 0 0 0
BMS
10.8
10.8
10.73 10.91 10.64 181,800 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.2
10.2
10.10 10.30 10 97,714 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.20 3 867,800 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.0
11.0
10.87 10.97 10.14 200 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.8
17.8
17.80 17.80 17.80 10,500 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 11 10.30 16,100 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
43.8
43.8
43.41 43.95 43.36 562,000 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 500 0 0 0
BSQ
18.4
18.4
18.37 18.37 18.37 1,700 0 0 0
BSR
19.4
19.4
19.40 19.50 19.10 5,510,239 0 0 0
BST
14.3
14.3
15.80 15.80 14.30 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.4
21.4
20.45 21.38 20.45 200 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
3.5
3.5
3.60 3.60 3.40 3,600 0 0 0
BTP
15.1
15.1
14.70 15.17 14.28 236,200 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 24,600 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
11.9
11.9
11.93 11.93 11.93 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 10 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.6
9.6
9.64 9.73 9.55 118,030 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 45,100 0 0 0
BVH
40.1
40.1
39.80 40.30 39.75 361,300 0 0 0
BVL
10.9
10.9
10.89 10.89 10.89 100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
26.1
26.1
25.90 26.30 25.80 298,200 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.7
37.7
37.46 37.72 37.32 53,100 0 0 0
BWS
27.2
27.2
25.37 27.21 25.37 300 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 90,700 0 0 0
C21
13.7
13.7
12.60 13.70 12.60 22,133 0 0 0
C22
15.8
15.8
14.90 15.84 14.07 300 0 0 0
C32
16.8
16.8
16.65 16.80 16.65 2,000 0 0 0
C47
7.2
7.2
7.18 7.29 7.15 151,800 0 0 0
C4G
12.6
12.6
12.40 12.70 12.40 2,140,727 0 0 0
C69
7.1
7.1
6.90 7.10 6.90 173,026 0 0 0
C92
2.9
2.9
2.80 2.90 2.70 3,300 0 0 0
CAB
10.5
10.5
10.51 10.51 10.51 200 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.0
7.0
7.07 7.07 6.68 21,600 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
47.0
47.0
46.52 47.22 46.58 25,400 0 0 0
CAR
18.7
18.7
18.78 18.78 18.67 1,400 0 0 0
CAT
15.1
15.1
15.02 15.58 14.83 3,800 0 0 0
CAV
63.4
63.4
63.16 63.45 63.07 5,700 0 0 0
CBS
29.5
29.5
29.30 30.90 28.50 13,900 0 0 0
CC1
16.5
16.5
16.20 16.50 16.20 11,600 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 20 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
6.9
6.9
6.76 6.92 6.77 260,800 0 0 0
CCM
31.7
31.7
31.73 31.73 31.73 100 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.8
10.8
10.82 10.82 10.72 6,100 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.05 20.20 19.55 751,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.9
24.9
25.67 25.86 24.52 6,400 0 0 0
CDP
11.4
11.4
11.40 11.40 11.40 300 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
6.1
6.1
5.80 6.20 5.70 1,756,600 0 0 0
CEO
22.5
22.5
21.62 22.67 21.62 20,791,558 0 0 0
CET
6.5
6.5
6.30 6.50 6.20 4,100 0 0 0
CFM
9.6
9.6
9.20 9.59 9.59 100 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 0 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
22.8
22.8
22.81 22.81 22.76 1,800 0 0 0
CHS
9.2
9.2
9.12 9.21 9.12 200 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.1
10.1
10.20 10.20 10 4,152 0 0 0
CID
8.0
8.0
7.13 7.99 7.13 2,000 0 0 0
CIG
6.9
6.9
6.92 6.95 6.90 95,400 0 0 0
CII
17.3
17.3
16.87 17.40 16.83 11,838,500 0 0 0
CIP
3
3
3 3 3 6,000 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
22.9
22.9
22.15 22.95 22.15 105,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.5
32.5
32.91 32.91 32.54 4,500 0 0 0
CLH
22.5
22.5
22.22 22.49 22.31 2,300 0 0 0
CLL
33.8
33.8
33.36 34.25 32.89 7,300 0 0 0
CLM
54.4
54.4
54.16 54.35 54.35 500 0 0 0
CLW
35.6
35.6
35.62 35.62 35.62 100 0 0 0
CLX
13.7
13.7
13.47 13.66 13.47 65,401 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
16.1
16.1
16.21 16.21 15.43 400 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
39
39
38.25 39.15 38.25 151,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.2
7.2
6.80 7.20 6.80 2,518 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
19.8
19.8
19.90 20 19.70 217,100 0 0 0
CMT
13.3
13.3
12.41 13.25 12.51 43,700 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
9.2
9.2
8.76 9.24 8.77 1,515,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
27.50 29.00 28.06 2,700 0 0 0
CNG
28.5
28.5
28.30 28.65 28.15 137,700 0 0 0
CNN
38.8
38.8
38.78 38.78 38.78 400 0 0 0
CNT
17.4
17.4
17.39 17.47 17.31 10,611 0 0 0
COM
27.0
27.0
27.18 27.18 26.98 100 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 100 0 0 0
CPC
14.7
14.7
14.79 14.79 14.70 4,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.0
29.0
29.04 29.13 29.04 1,500 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.6
5.6
5.60 5.64 5.58 23,100 0 0 0
CRE
8.3
8.3
7.80 8.34 7.81 6,035,100 0 0 0
CSC
25.2
25.2
25 25.17 24.67 50,047 0 0 0
CSI
31.8
31.8
31.80 32 31 29,300 0 0 0
CSM
11.7
11.7
11.72 11.81 11.62 2,200 0 0 0
CST
15.3
15.3
15.17 15.26 15.17 14,400 0 0 0
CSV
15.9
15.9
15.88 16.04 15.62 310,100 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
18.5
18.5
18.28 18.55 18.55 500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65.7
65.7
64.40 66.10 64.20 1,285,400 0 0 0
CTF
31.3
31.3
31.10 31.30 30.10 2,111,500 0 0 0
CTG
26.7
26.7
26.50 26.70 26.50 3,205,700 0 0 0
CTI
15.1
15.1
14.80 15.20 14.90 593,300 0 0 0
CTP
4.5
4.5
4.50 4.50 4.30 54,500 0 0 0
CTR
86.8
86.8
87.70 88.28 86.33 403,000 0 0 0
CTS
28.7
28.7
28.60 28.90 28.30 1,466,200 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
3.3
3.3
3.40 3.40 3.30 51,935 0 0 0
CVT
32.8
32.8
32.80 32.80 32.80 0 0 0 0
CX8
6.3
6.3
6.90 6.90 6.30 1,000 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
13 13 12.50 600 0 0 0
D2D
25
25
25.20 25.30 24.95 17,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.05 18.14 18.14 1,300 0 0 0
DAE
12.7
12.7
14.09 14.09 12.71 15,700 0 0 0
DAG
3.2
3.2
3.18 3.24 3.16 683,700 0 0 0
DAH
4.5
4.5
4.22 4.51 4.23 772,700 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 1 0 0 0
DAS
11.7
11.7
10.23 11.69 11.69 300 0 0 0
DAT
8.2
8.2
8.09 8.33 8.21 2,700 0 0 0
DBC
22.2
22.2
22.07 22.28 21.77 9,631,000 0 0 0
DBD
46.4
46.4
46.40 46.48 45.76 21,900 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.6
10.6
10.53 10.70 10.48 13,300 0 0 0
DC1
6.5
6.5
6.30 7 6.30 2,600 0 0 0
DC2
4.7
4.7
4.70 4.70 4.60 3,000 0 0 0
DC4
8.7
8.7
8.70 8.91 8.66 100,300 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
22.70 22.90 22.60 105,200 0 0 0
DCM
31.6
31.6
31.18 31.70 31.18 2,771,500 0 0 0
DCR
5.9
5.9
6 6 5.90 1,300 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6.1
6.1
6 6.20 6 558,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 7.80 1,738 0 0 0
DDV
9.8
9.8
9.51 9.80 9.61 759,200 0 0 0
DFC
17.4
17.4
17.45 17.45 17.45 500 0 0 0
DFF
11
11
11 11 11 39 0 0 0
DGC
94.9
94.9
94.19 94.87 93.61 1,514,400 0 0 0
DGT
5.3
5.3
5.20 5.30 5.10 289,409 0 0 0
DGW
41.1
41.1
39.67 41.20 39.67 2,303,600 0 0 0
DHA
46.9
46.9
46.87 47.16 46.10 83,200 0 0 0
DHC
37.6
37.6
37.57 38.11 37.43 183,600 0 0 0
DHD
17.0
17.0
17.01 17.01 17.01 500 0 0 0
DHG
97.1
97.1
97.35 97.44 96.32 25,600 0 0 0
DHM
7.7
7.7
7.73 7.74 7.55 5,200 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
22.5
22.5
22.43 22.63 22.33 36,000 0 0 0
DID
4.2
4.2
4.10 4.20 4 20,200 0 0 0
DIG
27.3
27.3
26.50 27.40 26.20 23,660,000 0 0 0
DIH
21.9
21.9
22.35 22.61 21.83 14,100 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.2
4.2
4.20 4.20 4 561,220 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.25 2.30 2.26 1,634,600 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
15.4
15.4
15.41 15.41 15.41 0 0 0 0
DMC
56.2
56.2
56.22 56.60 55.93 12,200 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 1,500 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 0 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
8.3
8.3
8.36 8.36 8.27 400 0 0 0
DNH
53.1
53.1
48.30 53.13 48.30 1,100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DNT
33.6
33.6
33.12 33.61 33.12 300 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 100 0 0 0
DOC
7.6
7.6
7.47 7.57 7.57 1,100 0 0 0
DOP
11.1
11.1
11.12 11.12 11.12 0 0 0 0
DP1
30.8
30.8
29.63 30.78 29.82 13,800 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.6
61.6
61.83 62.60 61.54 5,000 0 0 0
DPG
40.2
40.2
39.12 40.20 39.02 842,700 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
32.2
32.2
31.84 32.22 31.84 1,845,500 0 0 0
DPP
21.7
21.7
21.75 21.75 21.75 300 0 0 0
DPR
30.2
30.2
30.10 30.40 30 195,700 0 0 0
DQC
15.6
15.6
15.25 15.70 15.25 34,000 0 0 0
DRC
22.7
22.7
22.80 22.89 22.70 145,400 0 0 0
DRG
6.2
6.2
6.20 6.20 6.20 10,000 0 0 0
DRH
5.2
5.2
5.02 5.20 5 2,395,200 0 0 0
DRI
6.7
6.7
6.64 6.73 6.54 389,900 0 0 0
DRL
60.7
60.7
60.71 60.98 60.43 5,500 0 0 0
DS3
5.5
5.5
5.30 5.50 5.30 400 0 0 0
DSC
17
17
16.70 17.10 16.70 83,800 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 0 0 0 0
DSN
51.4
51.4
51.50 51.69 50.85 20,600 0 0 0
DSP
14.5
14.5
15 15 14.50 300 0 0 0
DST
4
4
3.90 4 3.80 62,301 0 0 0
DTA
5.6
5.6
5.59 5.70 5.50 6,000 0 0 0
DTB
18.0
18.0
17.95 17.95 17.95 100 0 0 0
DTC
4.6
4.6
4.80 4.80 4.50 11,600 0 0 0
DTD
22.3
22.3
21.91 22.43 21.91 1,094,400 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3
3
3.10 3.10 3 63,200 0 0 0
DTK
11.1
11.1
11.24 11.33 10.37 9,700 0 0 0
DTL
15.7
15.7
15.80 15.80 15.50 900 0 0 0
DTP
139.7
139.7
139.40 139.70 139.40 500 0 0 0
DTT
22.1
22.1
22.06 22.06 22.06 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
10.1
10.1
10.22 11.75 10.13 300 0 0 0
DVG
3
3
3 3.10 3 100,329 0 0 0
DVM
10.7
10.7
10.67 10.75 10.58 312,600 0 0 0
DVN
18.0
18.0
17.82 18.01 17.62 45,400 0 0 0
DVP
58.6
58.6
58.58 58.85 57.31 4,300 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
11.6
11.6
11.60 11.60 11.60 5,000 0 0 0
DXG
20.2
20.2
19.98 20.31 19.74 24,909,300 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.9
12.9
12.44 12.92 12.15 892,300 0 0 0
DXS
7.7
7.7
7.28 7.74 7.26 4,911,300 0 0 0
DXV
3.8
3.8
3.61 3.76 3.60 5,500 0 0 0
E12
4.7
4.7
4.60 4.70 4.60 647 0 0 0
E29
4.4
4.4
4.30 4.40 4.40 600 0 0 0
EBS
11.2
11.2
11.69 11.69 10.66 1,400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.9
18.9
18.55 18.95 18.50 12,419,500 0 0 0
EID
19.4
19.4
19.43 19.43 19.15 7,400 0 0 0
EIN
3.9
3.9
3.80 3.90 3.70 26,300 0 0 0
ELC
19.6
19.6
18.32 19.55 18.75 1,172,700 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
19.5
19.5
19.55 19.55 19.55 174 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 2,500 0 0 0
EVE
14.5
14.5
14.37 14.47 14.18 196,500 0 0 0
EVF
17.2
17.2
16.95 17.20 16.65 6,389,800 0 0 0
EVG
5.7
5.7
5.46 5.79 5.43 3,190,800 0 0 0
EVS
9.1
9.1
9 9.10 8.90 451,600 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
4.78 4.83 4.78 61,400 0 0 0
FCN
14.9
14.9
14.55 14.99 14.55 3,128,000 0 0 0
FCS
6.8
6.8
7.20 7.20 6.50 5,700 0 0 0
FDC
12.8
12.8
12 12.80 12 8,800 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.9
22.9
22.92 22.92 22.92 1 0 0 0
FIC
13.4
13.4
12.77 13.44 12.96 1,500 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 102,300 0 0 0
FIR
21.2
21.2
20.30 21.20 19.80 2,623,500 0 0 0
FIT
4.6
4.6
4.47 4.59 4.46 2,493,300 0 0 0
FMC
45.2
45.2
44.26 45.42 43.73 144,200 0 0 0
FOC
64.7
64.7
64.40 64.79 64.40 1,000 0 0 0
FOX
49.8
49.8
49.34 49.82 49.14 12,760 0 0 0
FPT
82.0
82.0
81.87 82.39 81.27 1,220,700 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRT
101.8
101.8
101.80 101.80 99.50 553,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
33.2
33.2
33.22 33.22 33.22 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
31.4
31.4
31.31 31.70 31.16 1,388,500 0 0 0
G36
7.6
7.6
7.40 7.70 7.30 552,046 0 0 0
GAS
72.6
72.6
71.89 72.62 71.80 480,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
11.5
11.5
12 12 11.50 3,200 0 0 0
GDA
23.7
23.7
23.90 23.90 23.30 169,110 0 0 0
GDT
21.8
21.8
21.83 21.83 21.69 38,100 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
27.0
27.0
26.89 27.09 26.89 5,000 0 0 0
GEG
13.0
13.0
12.95 13.14 12.95 486,900 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
24.0
24.0
23.55 24 23.45 18,434,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.1
26.1
26.10 26.20 26 3,300 0 0 0
GIC
13.5
13.5
13.35 14.19 13.35 10,200 0 0 0
GIL
27.1
27.1
26.50 27.15 26.50 677,700 0 0 0
GKM
32.5
32.5
32.40 32.50 31.90 884,200 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
8.1
8.1
7.85 8.14 7.70 17,100 0 0 0
GMD
68.7
68.7
68.36 69.34 67.68 731,000 0 0 0
GMH
9.1
9.1
8.87 9.57 8.84 9,000 0 0 0
GMX
18.0
18.0
17.96 17.96 17.96 300 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 1,600 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
16.8
16.8
14.86 16.78 14.86 400 0 0 0
GSP
10.6
10.6
10.64 10.64 10.50 181,900 0 0 0
GTA
14.3
14.3
15.02 15.02 14.31 20,700 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.8
20.8
20.60 20.80 20.50 1,853,800 0 0 0
GVT
69.5
69.5
72.84 72.84 69.51 100 0 0 0
H11
7.5
7.5
8 8 7.10 2,100 0 0 0
HAC
8.5
8.5
8.40 8.50 8.10 2,307 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
16.8
16.8
19.20 19.20 16.80 386 0 0 0
HAG
12.6
12.6
11.90 12.70 11.90 34,473,700 0 0 0
HAH
32.6
32.6
32.13 33 32 2,576,400 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 0 0 0 0
HAN
10.7
10.7
10.80 10.80 10 20,100 0 0 0
HAP
4.6
4.6
4.58 4.64 4.57 102,500 0 0 0
HAR
4.2
4.2
4.22 4.33 4.11 952,200 0 0 0
HAS
6.8
6.8
6.79 6.79 6.79 0 0 0 0
HAT
40.4
40.4
40.40 40.40 40.40 0 0 0 0
HAX
12.1
12.1
11.78 12.12 11.78 766,100 0 0 0
HBC
8.0
8.0
7.94 8.07 7.42 1,528,800 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 0 0 0 0
HBS
7.2
7.2
7.09 7.17 7.00 33,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 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
10.6
10.6
10.60 11.10 10.60 200 0 0 0
HCD
7.6
7.6
7.48 7.64 7.46 624,400 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.5
21.5
20.96 21.54 20.99 7,046,900 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
27.3
27.3
25.90 27.30 25.90 7,700 0 0 0
HD6
20.1
20.1
20 20.40 19.90 53,600 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 5,500 0 0 0
HDA
5.1
5.1
5 5.10 5 74,200 0 0 0
HDB
17.9
17.9
17.72 18.06 17.72 7,980,800 0 0 0
HDC
28.3
28.3
27.77 28.38 27.69 3,237,500 0 0 0
HDG
26.2
26.2
25.34 26.23 25.20 2,336,600 0 0 0
HDM
26.9
26.9
25.32 27.42 25.58 77,300 0 0 0
HDP
14.0
14.0
14.16 14.16 13.98 1,000 0 0 0
HDW
11.2
11.2
11.21 11.21 11.21 200 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 200 0 0 0
HEP
10.6
10.6
10.63 10.63 10.63 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 0 0 0 0
HFC
14
14
14 14 14 0 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
112
112
112 112 112 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
10.0
10.0
9.81 9.95 9.77 799,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.3
3.3
3.23 3.40 3.23 3,905,400 0 0 0
HHV
15.0
15.0
14.57 15.24 14.76 10,066,200 0 0 0
HID
3.2
3.2
3.15 3.30 3.15 123,700 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 7,600 0 0 0
HII
5.4
5.4
5.26 5.42 5.24 407,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HJS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4
4
3.90 4 3.60 4,000 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.9
10.9
10.73 10.92 10.82 1,300 0 0 0
HLD
26.5
26.5
25.70 27.60 25.70 35,700 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HMC
9.4
9.4
9.35 9.40 9.31 8,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
12.1
12.1
11 12.10 11 1,500 0 0 0
HMR
7.4
7.4
7.23 7.41 7.23 900 0 0 0
HMS
32.5
32.5
32.20 32.50 32.10 8,600 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 1,900 0 0 0
HND
13.3
13.3
13.26 13.36 13.26 7,700 0 0 0
HNF
24.1
24.1
25.28 26.18 22.65 25,400 0 0 0
HNG
4.0
4.0
3.89 4.05 3.86 4,104,600 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.6
9.6
9.30 9.60 9.40 24,500 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
5
5.10 5.10 4.90 39,400 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
21.7
21.7
21.38 21.67 21.67 6,000 0 0 0
HPG
25.1
25.1
24.77 25.09 24.73 18,648,100 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
59.3
59.3
60.55 61.41 59.31 600 0 0 0
HPT
13.2
13.2
13.20 13.20 13.20 700 0 0 0
HPW
15.0
15.0
14.98 14.98 14.98 1,200 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.8
3.8
3.70 3.83 3.71 9,204,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.1
49.1
51.10 51.10 49.10 200 0 0 0
HRT
7.1
7.1
7.10 7.10 6.70 10,100 0 0 0
HSG
22.1
22.1
21.73 22.22 21.53 10,339,700 0 0 0
HSL
8.7
8.7
8.81 8.89 8.72 140,100 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
8.1
8.1
7.20 8.10 7.20 367,734 0 0 0
HT1
12.8
12.8
12.80 13 12.55 432,900 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.2
4.2
4.20 4.20 4 2,600 0 0 0
HTG
30.4
30.4
29.65 30.61 29.17 111,600 0 0 0
HTI
15.1
15.1
15.07 15.30 15.03 3,900 0 0 0
HTL
10.7
10.7
10.68 10.68 10.64 700 0 0 0
HTM
11.8
11.8
9.60 11.80 9.60 7,300 0 0 0
HTN
17.2
17.2
16.60 17.15 16.60 1,551,500 0 0 0
HTP
20.2
20.2
18.20 20.20 18.20 190,505 0 0 0
HTV
9.0
9.0
8.92 9.01 8.92 2,100 0 0 0
HU1
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HU4
13.0
13.0
12.93 13.21 12.84 65,700 0 0 0
HU6
5.6
5.6
5.20 5.60 5.60 100 0 0 0
HUB
15.1
15.1
15.17 15.17 14.99 17,600 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
21.3
21.3
20.50 21.50 20.30 10,505,666 0 0 0
HVA
3.5
3.5
4 4 3.50 5,600 0 0 0
HVH
5.6
5.6
5.63 5.66 5.31 97,900 0 0 0
HVN
11.4
11.4
11.40 11.50 11.30 199,000 0 0 0
HVT
46.8
46.8
46.81 46.81 46.81 100 0 0 0
HVX
3.0
3.0
3 3.04 2.99 6,100 0 0 0
HWS
12.6
12.6
12.63 12.82 12.26 10,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 0 0 0 0
ICF
2.4
2.4
2.40 2.50 2.40 70,200 0 0 0
ICG
7.4
7.4
7.30 7.40 7.20 20,400 0 0 0
ICI
7.4
7.4
7.40 7.40 7.40 100 0 0 0
ICN
43.3
43.3
43.39 43.58 43.29 1,100 0 0 0
ICT
10.9
10.9
10.90 10.90 10.90 2,400 0 0 0
IDC
48.1
48.1
47.71 48.74 47.71 3,593,184 0 0 0
IDI
10.1
10.1
9.50 10.13 9.50 7,098,900 0 0 0
IDJ
6.2
6.2
6.10 6.20 6 1,199,183 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
32.3
32.3
32.30 32.30 32.30 800 0 0 0
IFS
24.6
24.6
25.09 28.34 24.62 41,500 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
13.3
13.3
13.37 13.46 13.10 2,546,800 0 0 0
ILA
3.8
3.8
3.90 3.90 3.70 66,789 0 0 0
ILB
26.5
26.5
26.85 27.33 26.20 72,900 0 0 0
ILC
7.2
7.2
6.70 7.20 7.20 300 0 0 0
ILS
9.9
9.9
12.70 12.70 9.80 6,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.8
24.8
24.69 24.78 24.65 26,600 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
40.7
40.7
39.77 40.92 39.77 8,003 0 0 0
IPA
16.1
16.1
15.70 16.10 15.70 338,150 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.7
20.7
21.21 21.31 20.73 17,000 0 0 0
IST
28.7
28.7
26.33 28.68 26.33 300 0 0 0
ITA
7.4
7.4
6.90 7.36 6.80 14,431,600 0 0 0
ITC
10.8
10.8
10.60 10.80 10.50 435,000 0 0 0
ITD
9.7
9.7
9.88 9.88 9.70 11,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 80,300 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 23,800 0 0 0
IVS
10.7
10.7
10.20 10.70 10.10 180,800 0 0 0
JVC
3.4
3.4
3.27 3.38 3.26 601,100 0 0 0
KBC
33.1
33.1
32.85 33.30 32.60 8,941,800 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 0 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
56.1
56.1
56.28 56.28 55.46 767,700 0 0 0
KDH
32.1
32.1
32.10 32.35 31.90 3,062,500 0 0 0
KDM
17.6
17.6
17.10 17.57 16.92 3,500 0 0 0
KGM
7.1
7.1
7.13 7.42 7.13 26,200 0 0 0
KHD
7
7
7 7 7 100 0 0 0
KHG
6.7
6.7
6.45 6.70 6.41 6,335,400 0 0 0
KHP
8.6
8.6
8.59 8.64 8.59 45,400 0 0 0
KHS
10.8
10.8
10 10.80 10.80 200 0 0 0
KHW
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KKC
6.5
6.5
6.40 6.50 6.40 2,000 0 0 0
KLB
11.5
11.5
11.50 11.60 11.40 7,300 0 0 0
KMR
3.5
3.5
3.53 3.55 3.50 21,100 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39.1
39.1
39 39.50 39 395,500 0 0 0
KPF
5.1
5.1
5.11 5.28 5.08 419,800 0 0 0
KSB
22.8
22.8
22.51 22.93 22.51 1,552,500 0 0 0
KSD
3.8
3.8
4 4 3.60 83,300 0 0 0
KSF
41
41
40.80 41.10 40.80 17,400 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 2 68,600 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 0 0 0 0
KTS
44.5
44.5
40.50 44.50 42.60 9,000 0 0 0
KTT
3
3
2.80 3 2.90 2,800 0 0 0
L10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
L14
46.2
46.2
45.82 46.32 45.23 415,300 0 0 0
L18
35.9
35.9
34.58 36.23 34.58 16,700 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.20 3.20 3 28,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.1
12.1
12.26 12.26 11.85 4,900 0 0 0
LAI
19.8
19.8
21.50 21.50 19.60 200 0 0 0
LAS
14.0
14.0
13.35 14.22 13.35 2,528,700 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LBM
22.9
22.9
23.00 23.07 22.46 3,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.1
12.1
11.93 12.21 11.93 4,807,400 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 59,800 0 0 0
LDG
3.3
3.3
3.13 3.30 3.13 6,212,900 0 0 0
LDP
14.8
14.8
14.60 14.90 14.50 8,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
6.78 6.78 6.78 100 0 0 0
LG9
6.7
6.7
6.80 6.80 6.70 400 0 0 0
LGC
59.8
59.8
56.31 59.84 55.62 1,300 0 0 0
LGL
4.1
4.1
4.08 4.17 4.05 255,800 0 0 0
LGM
14.5
14.5
13.50 15.10 14.50 11,100 0 0 0
LHC
49.8
49.8
49.86 49.96 49.48 5,210 0 0 0
LHG
29.8
29.8
29.52 30.00 29.38 109,800 0 0 0
LIC
15.5
15.5
16 16 14.90 5,400 0 0 0
LIG
4.5
4.5
4.10 4.50 4.10 4,002,098 0 0 0
LIX
23.8
23.8
23.60 23.79 23.09 14,100 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 800 0 0 0
LLM
9.2
9.2
10.20 10.20 9.20 1,608 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
3
3
3 3 2.90 135,804 0 0 0
LMI
8.6
8.6
8.60 8.60 8.60 7,600 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.8
15.8
15.35 16 15.35 10,765,300 0 0 0
LPT
6.8
6.8
6.60 6.80 6.60 900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.7
10.7
10.20 11 10.20 18,188 0 0 0
LSS
11.2
11.2
11.02 11.16 10.84 663,700 0 0 0
LTG
25
25
25 25.20 24.80 329,666 0 0 0
M10
16.8
16.8
16.76 16.76 16.76 0 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
12.4
12.4
12.40 12.40 12.40 166,800 0 0 0
MAS
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MBB
17.7
17.7
17.66 17.76 17.61 7,014,600 0 0 0
MBG
4.4
4.4
4.20 4.40 4.20 1,068,625 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.35 19.60 19.19 4,018,100 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.7
7.7
7.77 7.86 7.59 19,200 0 0 0
MCH
84.8
84.8
85.24 85.33 84.45 9,500 0 0 0
MCM
36.5
36.5
36.86 36.86 36.27 18,170 0 0 0
MCO
4.6
4.6
4.60 4.60 4.60 88,800 0 0 0
MCP
35.1
35.1
35 35.10 35 600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
9.96 10.52 9.96 27,400 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MDG
12.8
12.8
12.30 12.90 12.05 700 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 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
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.8
25.8
25.10 25.90 25.30 5,600 0 0 0
MGG
26.4
26.4
26.20 29.50 26.20 500 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MHC
9.6
9.6
9.54 9.70 9.41 449,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.9
12.9
13.30 13.80 12.90 3,100 0 0 0
MIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
MIG
16.6
16.6
16.56 17.27 16.56 67,400 0 0 0
MKP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.2
11.2
11.10 11.20 11.20 3,400 0 0 0
MML
26
26
26 26 26 100 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 501 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.7
17.7
17.29 17.68 16.71 299,800 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 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
18.1
18.1
18.93 18.93 16.12 900 0 0 0
MRF
27.1
27.1
27.06 27.06 27.06 13 0 0 0
MSB
10
10
9.92 10 9.85 3,900,500 0 0 0
MSH
37.4
37.4
37 37.45 36.85 116,800 0 0 0
MSN
62.1
62.1
61.40 62.30 61.40 1,534,400 0 0 0
MSR
14.9
14.9
14.70 14.90 14.70 140,900 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 1,173,600 0 0 0
MTA
3.7
3.7
3.80 3.80 3.60 12,000 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
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
MTV
16.6
16.6
16.56 16.56 16.56 0 0 0 0
MVB
21.7
21.7
21.73 21.73 21.73 400 0 0 0
MVC
12.7
12.7
11.50 12.80 11.60 61,800 0 0 0
MVN
18.9
18.9
18.10 18.90 18.10 600 0 0 0
MWG
40.6
40.6
39.68 40.73 39.63 9,053,800 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.1
14.1
14.14 14.27 13.82 97,800 0 0 0
NAG
9
9
9.10 9.10 8.80 77,424 0 0 0
NAP
11.8
11.8
11.82 11.82 11.82 0 0 0 0
NAU
6.1
6.1
6.20 6.20 5.10 700 0 0 0
NAV
13.3
13.3
13.33 13.33 13.33 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.35 21.50 20.70 103,000 0 0 0
NBC
10.4
10.4
10.33 10.52 10.24 203,466 0 0 0
NBE
11.0
11.0
11.12 11.12 11.03 1,100 0 0 0
NBP
12.5
12.5
13 13 12.50 200 0 0 0
NBT
12.3
12.3
12.32 12.32 12.32 800 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.5
17.5
17.50 17.60 17.30 56,864 0 0 0
NCS
20
20
20.60 20.60 20 300 0 0 0
NCT
83.6
83.6
83.63 84.01 82.86 4,800 0 0 0
ND2
28.8
28.8
28.89 28.89 28.79 1,400 0 0 0
NDC
176.4
176.4
208.47 208.47 176.41 100 0 0 0
NDN
10
10
9.70 10 9.60 357,500 0 0 0
NDP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
NDT
6.9
6.9
6.90 6.90 6.60 1,900 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 6.30 5,000 0 0 0
NED
4.7
4.7
4.70 4.80 4.60 137,300 0 0 0
NET
56.9
56.9
57.36 57.36 55.47 2,300 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
18.2
18.2
17.90 18.20 17.90 359,400 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
21.4
21.4
20.44 21.36 20.44 1,542,000 0 0 0
NHT
11.7
11.7
11.70 11.70 11.70 300 0 0 0
NJC
19.1
19.1
17.93 19.07 17.93 200 0 0 0
NKG
23.7
23.7
23.55 23.80 23.15 12,297,500 0 0 0
NLG
37.8
37.8
37.18 37.92 36.98 2,129,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.1
19.1
18.98 19.08 18.98 13,900 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
10.0
10.0
9.90 9.98 9.85 58,900 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
4.6
4.6
4.50 4.70 4.50 945,796 0 0 0
NSC
67.2
67.2
67.25 67.25 67.16 400 0 0 0
NSH
4.8
4.8
4.80 4.80 4.60 15,100 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
6.7
6.7
6.77 6.77 6.59 2,800 0 0 0
NT2
24.2
24.2
24.23 24.37 23.98 575,700 0 0 0
NTC
184
184
185.80 185.80 184 1,000 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
13.1
13.1
13.16 13.24 13.09 873,800 0 0 0
NTP
32.5
32.5
32.62 32.80 32.44 27,000 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
10.8
10.8
10.70 10.90 10.60 164,358 0 0 0
NVL
18.3
18.3
18.20 18.35 18.05 24,850,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.67 7.67 7.60 500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
12.60 12.80 11.10 27,300 0 0 0
OCB
11.7
11.7
11.38 11.67 11.38 3,514,000 0 0 0
OCH
7
7
6.90 7 6.90 40,600 0 0 0
ODE
45.3
45.3
44.20 45.60 44.20 29,200 0 0 0
OGC
7.2
7.2
7 7.30 7 1,143,900 0 0 0
OIL
10.2
10.2
10.16 10.16 9.96 826,000 0 0 0
ONE
5.4
5.4
5.30 5.40 5.40 2,200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.59 21.55 26,000 0 0 0
ORS
13.3
13.3
13.22 13.33 13.10 2,177,400 0 0 0
PAC
24.1
24.1
24.04 25.00 24.04 22,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.9
19.9
19.05 19.93 19.05 2,664,800 0 0 0
PAP
15
15
15 15 15 0 0 0 0
PAS
4.3
4.3
4.30 4.30 4.20 135,605 0 0 0
PAT
92.7
92.7
91.92 93.54 91.92 54,100 0 0 0
PBC
9.5
9.5
9.20 9.50 9.20 82,500 0 0 0
PBP
11.1
11.1
11.10 11.30 11 4,500 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.9
27.9
27.70 27.90 27.40 1,429,700 0 0 0
PCC
18.5
18.5
18.50 18.50 18.10 1,400 0 0 0
PCE
18.2
18.2
18.33 18.33 17.68 700 0 0 0
PCF
4.6
4.6
4.70 4.90 4.60 3,800 0 0 0
PCG
6.2
6.2
6.10 6.20 6.10 3,900 0 0 0
PCH
9
9
9.09 9.09 8.73 8,502 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 7.20 500 0 0 0
PDB
8.7
8.7
8.86 8.95 8.57 23,200 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 2,702 0 0 0
PDN
90.7
90.7
97.10 97.10 90.73 1,200 0 0 0
PDR
26.0
26.0
25.25 26.02 25.03 16,509,000 0 0 0
PDV
8.7
8.7
8.90 8.90 8.74 16,400 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
35.2
35.2
34.19 35.24 34.19 1,723 0 0 0
PET
27.4
27.4
27 27.50 26.85 735,000 0 0 0
PFL
2.9
2.9
2.90 2.90 2.80 211,500 0 0 0
PGB
17.9
17.9
17.93 18.07 17.86 3,903 0 0 0
PGC
13.2
13.2
13.19 13.24 13.10 11,100 0 0 0
PGD
37.0
37.0
36.94 37.18 36.94 3,700 0 0 0
PGI
21.5
21.5
22.65 22.65 21.46 1,000 0 0 0
PGN
7.0
7.0
6.61 6.96 6.70 400 0 0 0
PGS
25.2
25.2
25.23 25.23 25.23 59 0 0 0
PGT
3.2
3.2
3.10 3.20 3 8,500 0 0 0
PGV
23.5
23.5
23.39 23.64 23.34 11,500 0 0 0
PHC
6.7
6.7
6.56 6.74 6.62 183,500 0 0 0
PHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 0 0 0 0
PHP
20.7
20.7
20.46 20.86 20.46 3,200 0 0 0
PHR
48.4
48.4
48.40 48.60 48.05 237,700 0 0 0
PHS
14.8
14.8
14.67 14.77 14.67 10,200 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PIC
13.3
13.3
13.27 13.27 13.27 200 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.0
7.0
7.17 7.32 7.03 9,400 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
10
10
9.35 10 10 500 0 0 0
PLA
6
6
6.30 6.30 6 1,200 0 0 0
PLC
31.7
31.7
31.91 32.30 31.24 224,168 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.06 4.17 4.06 97,300 0 0 0
PLX
34.5
34.5
34.21 34.60 34.02 720,700 0 0 0
PMB
9.3
9.3
9.36 9.36 9.27 6,300 0 0 0
PMC
79.0
79.0
78.99 79.08 78.81 10,800 0 0 0
PMG
9.2
9.2
9.30 9.30 9.20 200 0 0 0
PMJ
20.6
20.6
20.63 20.63 20.63 0 0 0 0
PMP
11.4
11.4
11.34 11.43 11.34 500 0 0 0
PMS
24.4
24.4
24.45 24.45 24.45 100 0 0 0
PMT
7.3
7.3
7.32 7.32 7.32 0 0 0 0
PMW
28.5
28.5
27.97 28.46 27.97 600 0 0 0
PNC
8.7
8.7
8.65 8.65 8.65 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.6
79.6
79.52 79.82 78.93 541,300 0 0 0
PNP
16.3
16.3
15.91 16.75 15.91 2,800 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.60 12.90 12.60 3,400 0 0 0
POT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
POV
8.5
8.5
8.59 8.69 8.49 4,801 0 0 0
POW
11.6
11.6
11.45 11.60 11.45 2,318,900 0 0 0
PPC
12.8
12.8
12.73 12.82 12.65 120,300 0 0 0
PPE
11.2
11.2
12.30 12.30 11.20 66,600 0 0 0
PPH
23.2
23.2
22.94 23.22 22.94 91,300 0 0 0
PPP
13.0
13.0
12.95 12.95 12.95 300 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 2,000 0 0 0
PPY
8.4
8.4
8.55 8.55 8.36 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.5
18.5
18.63 18.63 18.54 100 0 0 0
PRE
17.5
17.5
17.47 17.47 17.47 100 0 0 0
PRO
4.3
4.3
3.80 4.30 4.30 500 0 0 0
PRT
10.6
10.6
10.70 10.80 10.60 15,200 0 0 0
PSB
6.1
6.1
6 6.10 5.80 8,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.33 12.33 12.14 11,600 0 0 0
PSE
10.4
10.4
10.40 10.50 10.40 2,200 0 0 0
PSH
11.1
11.1
11.30 11.35 11 1,312,200 0 0 0
PSI
9.5
9.5
9.40 9.50 9.20 172,900 0 0 0
PSL
11.3
11.3
11.36 11.36 11.26 1,004 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.40 6.40 6.20 20,900 0 0 0
PSW
7.6
7.6
7.63 7.72 7.63 39,100 0 0 0
PTB
56.7
56.7
56.31 56.69 55.83 113,400 0 0 0
PTC
5.7
5.7
5.90 5.90 5.70 112,700 0 0 0
PTD
5.6
5.6
6.14 6.14 5.57 200 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
15
15
15 15 15 35,000 0 0 0
PTI
56
56
53.60 57 53.60 10,000 0 0 0
PTL
4.2
4.2
4.08 4.19 4.08 152,200 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.7
8.7
8.50 8.70 8.70 100 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 4.20 1,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 158,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
22.6
22.6
22.80 23.30 22.30 299,200 0 0 0
PVC
16.1
16.1
16 16.20 15.70 1,840,000 0 0 0
PVD
29.1
29.1
28.75 29.15 28.30 5,331,400 0 0 0
PVG
8.4
8.4
8.40 8.49 8.30 48,800 0 0 0
PVI
42.3
42.3
42.25 42.72 42.34 5,700 0 0 0
PVM
12.5
12.5
12.10 12.50 12.10 7,600 0 0 0
PVO
5.3
5.3
5.50 5.50 5.30 26,800 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
40.2
40.2
40 40.50 39.20 4,773,700 0 0 0
PVT
24.5
24.5
24.09 24.55 24.05 4,150,400 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
4
4
3.80 4 3.70 2,610 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 200 0 0 0
PXI
3
3
2.90 3 2.90 68,500 0 0 0
PXL
9.1
9.1
8.70 9.20 8.60 527,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5
5
5 5 4.80 105,400 0 0 0
PXT
4
4
3.90 4 3.90 95,100 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11
11
10.85 11.05 10.85 942,000 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
25
25
25 25 25 2,800 0 0 0
QNC
8.1
8.1
8.10 8.10 8 8,800 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.3
42.3
42.18 42.37 42.09 502,100 0 0 0
QNT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QSP
20.4
20.4
19.91 20.37 20.37 2,800 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
13.9
13.9
13.89 13.99 13.71 465,500 0 0 0
RAL
103.1
103.1
103.22 103.32 102.74 22,700 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
15.7
15.7
15.70 15.70 15.70 100 0 0 0
RCL
13.4
13.4
13.20 13.40 13.30 3,000 0 0 0
RDP
9.8
9.8
9.82 9.90 9.60 719,000 0 0 0
REE
50.3
50.3
50.75 50.83 50.15 222,200 0 0 0
RIC
4.1
4.1
4 4.40 4.10 5,700 0 0 0
RTB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
S4A
29.9
29.9
29.81 29.86 29.86 500 0 0 0
S55
46.0
46.0
46.03 46.03 46.03 100 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 0 0 0 0
S99
8.9
8.9
8.76 8.95 8.76 317,000 0 0 0
SAB
61.6
61.6
60.44 61.67 60.44 288,500 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
6.7
6.7
6.55 6.70 6.55 578,900 0 0 0
SAS
23.5
23.5
23.82 23.82 23.44 1,000 0 0 0
SAV
12.7
12.7
12.08 12.89 11.75 208,100 0 0 0
SBA
23.8
23.8
23.95 23.95 23.08 13,900 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBG
18.4
18.4
18.55 19.50 18 371,400 0 0 0
SBH
49.7
49.7
46.06 49.74 46.06 1,500 0 0 0
SBL
8.4
8.4
8.44 8.44 8.44 3 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 5 0 0 0
SBS
7.8
7.8
7.60 7.80 7.50 2,604,800 0 0 0
SBT
14
14
13.95 14.10 13.80 2,259,800 0 0 0
SBV
9.7
9.7
9.70 9.70 9.69 300 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 2,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.3
64.3
63.60 64.50 63.50 58,900 0 0 0
SCI
12.9
12.9
12.70 12.90 12.60 83,300 0 0 0
SCJ
4.2
4.2
4.10 4.20 4.20 100 0 0 0
SCL
17.6
17.6
17.41 17.69 17.50 6,000 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.4
7.4
7.19 7.47 7.18 4,179,100 0 0 0
SCS
61.3
61.3
61.29 61.57 61.10 14,000 0 0 0
SCY
13.8
13.8
13.27 13.85 13.27 4,443 0 0 0
SD2
4.4
4.4
4.60 4.60 4.40 245 0 0 0
SD3
5
5
4.70 5 4.70 500 0 0 0
SD5
6.9
6.9
6.77 6.86 6.67 35,600 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 18,500 0 0 0
SD7
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SD9
8.1
8.1
8.20 8.20 8.10 6,300 0 0 0
SDA
5.7
5.7
5.80 5.90 5.70 70,600 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2 2 2 12,700 0 0 0
SDG
15.9
15.9
15.90 15.90 15.90 500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 0 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
26.3
26.3
29.20 29.20 26.30 100 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEA
21.7
21.7
22 22 21.50 1,900 0 0 0
SEB
41.7
41.7
41.67 41.67 41.67 0 0 0 0
SED
17.6
17.6
17.43 17.71 17.52 4,400 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
8.1
8.1
8.09 8.09 7.73 3,100 0 0 0
SFI
29.7
29.7
29.33 29.71 28.90 300 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.7
11.7
11.73 11.73 11.73 7,266 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 0 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 100 0 0 0
SGI
15.6
15.6
15.50 15.60 15.40 31,800 0 0 0
SGN
64.0
64.0
64.04 64.04 63.36 3,600 0 0 0
SGP
16.7
16.7
16.60 16.80 16.50 45,200 0 0 0
SGR
19.8
19.8
19.85 20.42 19.61 14,600 0 0 0
SGT
12.3
12.3
12 12.30 11.95 30,700 0 0 0
SHA
4.7
4.7
4.68 4.80 4.60 13,300 0 0 0
SHB
10.5
10.5
10.49 10.58 10.49 14,120,300 0 0 0
SHE
8.9
8.9
8.92 9.08 8.83 15,500 0 0 0
SHI
13.9
13.9
13.85 13.90 13.65 386,300 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SHP
28.3
28.3
28.67 28.76 28.33 4,200 0 0 0
SHS
19.7
19.7
19.40 19.70 19.20 17,670,900 0 0 0
SID
12.4
12.4
13.90 13.90 12 15,200 0 0 0
SIG
5.4
5.4
6.20 6.20 5.40 1,600 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
12.3
12.3
13.46 13.46 12.31 300 0 0 0
SJD
15.0
15.0
14.90 15 14.95 47,200 0 0 0
SJE
20.8
20.8
20.60 21.20 20.80 4,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.1
14.1
14.01 14.10 14.01 1,100 0 0 0
SJM
5.7
5.7
5.60 5.70 5.30 4,800 0 0 0
SJS
71.9
71.9
73 74 71.90 345,400 0 0 0
SKG
13.3
13.3
13.14 13.27 13.14 312,700 0 0 0
SKH
27.6
27.6
28 28 27.60 4,500 0 0 0
SKN
8.2
8.2
8.24 8.24 8.24 500 0 0 0
SKV
45.3
45.3
45.27 45.27 44.71 10,200 0 0 0
SLS
149.9
149.9
149 150 146 17,105 0 0 0
SMA
8.6
8.6
8.12 8.60 8.12 3,000 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 1,700 0 0 0
SMC
10.2
10.2
10.05 10.20 10 183,200 0 0 0
SMN
12.1
12.1
11.79 12.07 12.07 100 0 0 0
SMT
5.8
5.8
5.80 5.80 5.70 800 0 0 0
SNZ
27.6
27.6
28.10 28.10 27.60 800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.9
17.9
17.90 17.90 17.90 2,000 0 0 0
SPC
12.4
12.4
12.30 12.40 12.30 200 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.40 3.40 3.30 51,200 0 0 0
SPM
11.3
11.3
11.25 11.25 11.25 0 0 0 0
SQC
5.2
5.2
5.20 5.20 5.20 200 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 278,900 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 200 0 0 0
SRC
25.3
25.3
26.93 26.93 25.26 700 0 0 0
SRF
7.9
7.9
7.91 7.91 7.55 13,600 0 0 0
SRT
5.9
5.9
5.80 5.90 5.80 1,600 0 0 0
SSB
20.1
20.1
20.06 20.06 19.92 1,103,500 0 0 0
SSC
28.5
28.5
28.59 28.59 28.54 200 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 8.31 100 0 0 0
SSH
64.5
64.5
64.40 64.70 64.20 71,700 0 0 0
SSI
33.6
33.6
33.30 33.85 33.25 17,904,800 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ST8
18.3
18.3
18.95 18.95 18.30 296,700 0 0 0
STB
28.1
28.1
27.80 28.10 27.70 14,176,100 0 0 0
STC
17.2
17.2
18.09 18.09 16.78 1,300 0 0 0
STG
46.5
46.5
49 49 46.50 2,000 0 0 0
STH
14
14
14 14 13 1,300 0 0 0
STK
26.7
26.7
27 27 26.65 20,800 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
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
28.6
28.6
28.59 28.63 27.96 4,100 0 0 0
SVD
2.3
2.3
2.33 2.35 2.30 34,000 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
3.7
3.7
3.50 3.80 3.70 13,400 0 0 0
SVT
10.1
10.1
9.66 10.06 9.08 3,500 0 0 0
SWC
24.1
24.1
23.70 24.10 23.70 13,300 0 0 0
SZB
29.3
29.3
31.13 31.13 29.33 200 0 0 0
SZC
35.3
35.3
35.57 35.73 34.97 1,951,400 0 0 0
SZE
12
12
12 12 12 100 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 0 0 0 0
SZL
37
37
37.30 37.30 36.90 3,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 100 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.5
10.5
10.50 10.50 10.50 1,657 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
35.3
35.3
34.58 35.27 35.27 1,000 0 0 0
TBD
80
80
94.70 94.70 80 1,100 0 0 0
TBH
28.6
28.6
28.60 28.60 28.60 0 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
7.5
7.5
7.38 7.48 7.29 117,800 0 0 0
TCB
14.7
14.7
14.57 14.79 14.55 2,489,700 0 0 0
TCD
6.4
6.4
6.14 6.40 6.15 2,147,600 0 0 0
TCH
12.9
12.9
12.55 12.90 12.55 8,700,200 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
34.8
34.8
34.78 34.78 34.40 37,600 0 0 0
TCM
37.6
37.6
37.59 37.59 37.27 825,100 0 0 0
TCO
9.8
9.8
9.70 9.88 9.77 16,400 0 0 0
TCR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TCT
22.6
22.6
22.60 22.60 22.50 3,300 0 0 0
TCW
24.8
24.8
25.22 25.22 24.75 6,000 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
10.4
10.4
10.35 10.60 10.20 551,600 0 0 0
TDF
15.0
15.0
14.68 15.04 14.68 1,200 0 0 0
TDG
3.9
3.9
3.87 3.92 3.84 99,500 0 0 0
TDH
4.7
4.7
4.61 4.71 4.62 219,200 0 0 0
TDM
38.7
38.7
38.05 38.71 38.05 126,800 0 0 0
TDN
8.3
8.3
8.23 8.31 8.23 32,900 0 0 0
TDP
26.1
26.1
25.23 26.10 25.23 93,400 0 0 0
TDS
7.3
7.3
7.34 7.34 7.27 1,600 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 90,900 0 0 0
TDW
45.7
45.7
49.08 49.08 45.71 300 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 300 0 0 0
TEG
10.0
10.0
10 10 9.85 30,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.4
8.4
7.60 8.40 7.60 7,600 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 300 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
11
11
11 11 11 200 0 0 0
THD
35.2
35.2
35.40 35.50 35 19,217 0 0 0
THG
34.6
34.6
33.44 34.56 33.15 41,200 0 0 0
THM
12.3
12.3
12.27 12.27 12.27 2,800 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 4,100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.76 11.94 11.85 4,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.3
8.3
9.49 9.49 8.35 100 0 0 0
TID
22.8
22.8
22.49 23.27 22.49 3,900 0 0 0
TIE
6.6
6.6
6.60 6.60 6.60 257 0 0 0
TIG
11.3
11.3
10.70 11.40 10.50 5,138,765 0 0 0
TIN
11.4
11.4
11.40 11.40 11.40 900 0 0 0
TIP
25.5
25.5
25.78 25.98 25.19 500,500 0 0 0
TIS
4.2
4.2
4.20 4.30 4.10 26,300 0 0 0
TIX
33.1
33.1
35.50 35.50 33.09 100 0 0 0
TJC
10.9
10.9
11.93 11.93 10.89 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.1
7.1
7.10 7.10 6.90 206,940 0 0 0
TKU
10.6
10.6
10.50 11 10.60 700 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.5
5.5
5.36 5.48 5.34 583,900 0 0 0
TLG
49.5
49.5
48.96 49.89 48.91 15,800 0 0 0
TLH
8.2
8.2
8.08 8.20 7.97 837,700 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 1,301 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
41.6
41.6
41.58 41.58 41.58 101 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMP
58.6
58.6
59.11 59.11 58.64 1,100 0 0 0
TMS
41.4
41.4
40.59 41.48 40.59 2,300 0 0 0
TMT
15.6
15.6
15.70 15.70 15.20 1,800 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
13.8
13.8
13.81 13.81 13.77 300 0 0 0
TNA
5.7
5.7
5.72 5.74 5.63 26,300 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
17.3
17.3
16.72 17.34 16.81 2,980,100 0 0 0
TNH
17.1
17.1
17.07 17.23 16.95 136,900 0 0 0
TNI
2.7
2.7
2.71 2.75 2.70 63,200 0 0 0
TNP
18.8
18.8
18.31 18.77 18.31 300 0 0 0
TNT
4.9
4.9
4.75 5 4.70 1,632,800 0 0 0
TNW
10.5
10.5
10.50 10.50 10.50 200 0 0 0
TOS
33.3
33.3
33.03 33.32 32.54 35,810 0 0 0
TOT
13.8
13.8
14.00 14.00 13.83 300 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
17.0
17.0
16.59 17.13 16.59 14,002,600 0 0 0
TPC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
TPH
13.4
13.4
13.43 13.43 13.43 0 0 0 0
TPP
9.9
9.9
11 11 9.90 100 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
74.0
74.0
73.64 74.12 74.02 200 0 0 0
TRC
31.2
31.2
31.35 31.35 31.20 3,000 0 0 0
TRS
27.5
27.5
27.54 27.54 27.54 0 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.6
44.6
44.92 44.92 44.52 2,100 0 0 0
TSC
3.8
3.8
3.75 3.84 3.73 1,280,000 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
42.2
42.2
42.22 42.22 42.22 0 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.2
8.2
8.09 8.20 8.06 1,131,600 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
68.9
68.9
68.95 68.95 68.95 500 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.3
4.3
4.06 4.25 4 6,165,000 0 0 0
TTH
4.1
4.1
4 4.10 3.90 715,100 0 0 0
TTL
8.1
8.1
8.50 8.50 8.10 1,600 0 0 0
TTN
7.6
7.6
7.11 7.68 7.21 174,400 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
32.4
32.4
32.40 32.40 32.40 0 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
17.9
17.9
17.91 18.60 17.23 1,906 0 0 0
TV2
39.3
39.3
38.96 39.25 38.86 288,000 0 0 0
TV3
11.1
11.1
11.10 11.10 10.91 79,500 0 0 0
TV4
12.6
12.6
12.53 12.71 12.53 43,000 0 0 0
TV6
3.9
3.9
3.90 4 3.80 10,300 0 0 0
TVA
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVB
5.2
5.2
5.14 5.20 5.13 178,800 0 0 0
TVD
12.3
12.3
12.08 12.45 12.08 34,700 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
6.4
6.4
6.30 6.40 6.20 268,600 0 0 0
TVS
19.0
19.0
19 19.32 19 71,500 0 0 0
TVT
14.9
14.9
14.59 14.92 14.73 3,800 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 300 0 0 0
TXM
5.6
5.6
5.20 5.90 4.90 39,200 0 0 0
TYA
9.9
9.9
10.20 10.25 9.86 2,600 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
9 9 8.80 12,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
31.6
31.6
31.80 32 31.15 5,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.30 8.30 8.10 8,400 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 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
USD
13.2
13.2
13.22 13.22 13.22 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 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 6.20 6.10 3,800 0 0 0
VAB
6.6
6.6
6.70 6.70 6.60 136,273 0 0 0
VAF
12.0
12.0
12.76 12.76 11.87 900 0 0 0
VAV
36.8
36.8
36.42 36.80 36.42 1,100 0 0 0
VBB
9.5
9.5
9.58 9.58 9.48 1,310 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 0 0 0 0
VC2
10.9
10.9
10.40 10.90 10.30 363,815 0 0 0
VC3
21.4
21.4
21.34 21.61 20.98 725,300 0 0 0
VC6
10.6
10.6
10.57 10.57 10.57 0 0 0 0
VC7
14.8
14.8
14.70 14.90 14.70 614,900 0 0 0
VC9
5.7
5.7
5.80 5.80 5.50 4,800 0 0 0
VCA
8.6
8.6
8.60 8.65 8.60 800 0 0 0
VCB
85.9
85.9
85.40 86 85 638,000 0 0 0
VCC
13.9
13.9
14.03 14.03 13.55 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
196
196
185 196 193.50 500 0 0 0
VCG
22.1
22.1
21.88 22.23 21.83 7,038,600 0 0 0
VCI
33.5
33.5
33.24 33.62 33.05 5,513,100 0 0 0
VCM
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VCR
22.8
22.8
22.70 23.10 22.80 14,600 0 0 0
VCS
55.3
55.3
55.64 56.03 54.67 63,060 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.9
28.9
28.20 28.90 28.20 300 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 100 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 11 0 0 0
VDN
13.1
13.1
13.09 13.09 13.09 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
15.3
15.3
15.20 15.38 15.16 788,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.50 4,800 0 0 0
VE3
13.6
13.6
15.10 15.10 13.60 1,100 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 4.40 20,200 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VEA
32.9
32.9
32.70 32.90 32.70 247,900 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VEF
118
118
124 129.50 115.60 15,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.0
36.0
35.95 37.15 35.65 600 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 5 0 0 0
VFG
34.8
34.8
33.48 34.82 34.82 100 0 0 0
VFR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VGC
56.6
56.6
56.80 57.10 56 952,300 0 0 0
VGG
33.8
33.8
33.81 34.00 33.06 51,700 0 0 0
VGI
27.3
27.3
26.40 27.40 26.40 2,112,974 0 0 0
VGL
20.5
20.5
20.47 20.47 20.47 1 0 0 0
VGP
32.9
32.9
32.89 32.89 32.89 0 0 0 0
VGR
31.7
31.7
34.92 34.92 31.51 15,100 0 0 0
VGS
22.7
22.7
22.38 22.76 22.10 684,800 0 0 0
VGT
11.8
11.8
11.58 11.78 11.58 443,268 0 0 0
VGV
29
29
29.70 29.70 28 1,900 0 0 0
VHC
61.4
61.4
57.39 61.35 57.47 2,765,700 0 0 0
VHD
15.9
15.9
15.80 15.90 15.80 600 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 142,600 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 2.60 676,700 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VHM
40.5
40.5
40.50 40.55 39.65 10,848,000 0 0 0
VIB
15.5
15.5
15.45 15.57 15.41 4,686,400 0 0 0
VIC
42.8
42.8
42.80 43 42.50 2,341,200 0 0 0
VID
4.7
4.7
4.67 4.67 4.62 600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16.4
16.4
17.05 17.05 16.39 4,400 0 0 0
VIG
8.1
8.1
8.10 8.10 7.90 655,700 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 0 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 100 0 0 0
VIP
10.8
10.8
10.79 10.79 10.65 113,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
15.1
15.1
14.85 15.23 14.76 29,383,800 0 0 0
VJC
105.8
105.8
105.10 106 104.40 774,200 0 0 0
VLA
18
18
18 18 18 300 0 0 0
VLB
32.9
32.9
32.73 33.01 32.46 79,400 0 0 0
VLC
16.7
16.7
16.40 16.90 16.30 430,500 0 0 0
VLG
3.7
3.7
3.70 3.70 3.60 8,700 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
7.5
7.5
7.45 7.45 7.27 10,000 0 0 0
VMD
18.3
18.3
18.07 18.71 18.26 51,500 0 0 0
VMG
3.2
3.2
3.20 3.30 2.80 13,900 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
17.7
17.7
17.70 17.70 17.70 100 0 0 0
VNA
11.5
11.5
11.53 11.88 11.47 3,600 0 0 0
VNB
8.8
8.8
8.90 8.90 8.80 22,000 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 0 0 0 0
VND
19.3
19.3
19.16 19.50 19.07 30,761,300 0 0 0
VNE
6.7
6.7
6.62 6.82 6.58 1,030,600 0 0 0
VNF
7.6
7.6
7.61 7.61 7.52 5,200 0 0 0
VNG
8.2
8.2
8.17 8.22 8 39,500 0 0 0
VNH
2.4
2.4
2.40 2.40 2.30 7,600 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.2
13.2
13.22 13.22 13.08 8,800 0 0 0
VNM
67.1
67.1
66.74 67.23 66.74 1,606,600 0 0 0
VNP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VNR
22.7
22.7
22.69 22.69 22.49 4,700 0 0 0
VNS
11.6
11.6
11.56 11.69 11.56 5,900 0 0 0
VNT
48
48
48 48 48 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VNZ
728.1
728.1
744 744 728 929 0 0 0
VOC
20.4
20.4
20.49 20.59 20.40 10,800 0 0 0
VOS
11.6
11.6
11.65 11.75 11.45 2,260,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 300 0 0 0
VPB
18.4
18.4
18.18 18.47 18.18 9,473,600 0 0 0
VPD
21.9
21.9
22.60 22.60 21.94 1,200 0 0 0
VPG
16.6
16.6
16.33 16.67 16.24 1,016,400 0 0 0
VPH
8.5
8.5
8.43 8.60 8.43 261,700 0 0 0
VPI
46.2
46.2
46 46.17 45.33 1,089,400 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.8
12.8
12.77 12.77 12.77 100 0 0 0
VRC
8.2
8.2
8.10 8.25 8.03 20,900 0 0 0
VRE
22.9
22.9
22.85 23 22.70 3,749,700 0 0 0
VRG
22.3
22.3
22.42 23.04 21.63 5,200 0 0 0
VSA
18.6
18.6
18.71 18.89 18.53 716 0 0 0
VSC
18.6
18.6
17.93 18.81 17.87 3,686,200 0 0 0
VSE
6.6
6.6
6.50 6.60 6.40 2,600 0 0 0
VSF
37.2
37.2
37 37.40 37.10 1,700 0 0 0
VSH
42.9
42.9
43.50 43.50 42.88 7,400 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
20.8
20.8
19.13 20.78 19.03 5,601 0 0 0
VTA
4
4
4 4 4 100 0 0 0
VTB
9.8
9.8
9.65 9.80 9.65 7,400 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 3 0 0 0
VTD
7.7
7.7
7.60 7.70 7.50 89,802 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 0 0 0 0
VTH
10
10
9.20 10 8.30 7,200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 144 0 0 0
VTK
31.4
31.4
28.34 31.58 28.34 54,309 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.78 8.88 8.78 133,300 0 0 0
VTP
49.2
49.2
48.50 49.20 48.30 659,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
19.80 19.80 19.30 33,022 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4.10 4 22,400 0 0 0
VTX
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VTZ
7.3
7.3
7.50 7.50 7.32 111,700 0 0 0
VUA
25.3
25.3
25.30 26 23 46,600 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
161.5
161.5
161.47 161.47 161.47 0 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 80,600 0 0 0
WTC
14
14
13.90 14 13.70 400 0 0 0
X20
9.5
9.5
8.90 9.50 9.50 100 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
25.5
25.5
29.90 29.90 25.50 100 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.2
7.2
7.11 7.20 6.94 5,100 0 0 0
XMD
7.3
7.3
7.20 7.30 7.20 400 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
8.4
8.4
8.12 8.38 8.14 400 0 0 0
YEG
10.9
10.9
10.37 10.92 10.34 911,900 0 0 0
^BB
243.8
243.8
240.08 244.36 239.01 1,040,212 0 0 0
^BDS
903.4
903.4
895.18 909.16 886.44 7,352,317 0 0 0
^BH
1,111.5
1,111.5
1,107.10 1,123.22 1,101.65 189,884 0 0 0
^BL
2,202.3
2,202.3
2,175.43 2,210.52 2,156.68 5,939,503 0 0 0
^CAOSU
236.7
236.7
236.57 239.11 234.32 770,857 0 0 0
^CBTS
1,778.7
1,778.7
1,687.02 1,785.34 1,683.47 2,823,027 0 0 0
^CK
1,367.4
1,367.4
1,352.37 1,374.88 1,346.72 12,452,401 0 0 0
^CNTT
3,921.4
3,921.4
3,909.86 3,941.62 3,880.42 1,077,137 0 0 0
^CSSK
1,842.9
1,842.9
1,840.08 1,848.97 1,827.77 120,288 0 0 0
^DAUKHI
660.0
660.0
654.16 661.26 650.79 2,092,717 0 0 0
^DNP
808.2
808.2
778.76 814.32 777.12 7,646,600 0 0 0
^DUOCPHAM
3,261.3
3,261.3
3,244.52 3,266.68 3,222.94 795,617 0 0 0
^DVLTAUGT
111.0
111.0
109.55 111.88 108.83 69,210 0 0 0
^DVTVHT
849.4
849.4
845.08 852.59 842.42 227,906 0 0 0
^GELEX
1,132.3
1,132.3
1,122.46 1,140.09 1,115.19 9,383,505 0 0 0
^GIAODUC
1,038.7
1,038.7
1,043.12 1,046.05 982.65 59,091 0 0 0
^HASTC
233.1
233.1
231.34 233.48 231.32 96,732,100 0 0 0
^HK
661.6
661.6
656.95 663.28 653.86 183,353 0 0 0
^KK
736.0
736.0
730.38 739.60 719.18 4,118,906 0 0 0
^LARGECAP
1,833.7
1,833.7
1,819.21 1,840.49 1,809.99 3,493,847 0 0 0
^LOUIS
314.4
314.4
310.39 314.60 306.49 490,624 0 0 0
^MIDCAP
789.4
789.4
781.47 794.20 775.19 6,352,272 0 0 0
^NANGLUONG
1,017.1
1,017.1
999.68 1,023.43 989.80 665,327 0 0 0
^NH
1,467.8
1,467.8
1,455.45 1,473.09 1,450.57 4,415,654 0 0 0
^NHUA
978.8
978.8
969.46 984.89 962.76 952,475 0 0 0
^NLN
85.3
85.3
83.16 86.56 82.23 15,199,207 0 0 0
^PHANBON
2,766.3
2,766.3
2,738.71 2,771.07 2,727.54 1,809,287 0 0 0
^SMALLCAP
850.7
850.7
842.73 857.27 834.30 2,044,319 0 0 0
^SPCS
587.2
587.2
593.60 596.41 583.92 87,012 0 0 0
^SXHGD
614.4
614.4
605.64 616.21 601.35 1,161,609 0 0 0
^SXNHC
1,526.1
1,526.1
1,511.56 1,527.78 1,504.69 1,713,030 0 0 0
^SXPT
1,298.1
1,298.1
1,294.61 1,303.54 1,280.06 408,708 0 0 0
^SXTBMM
200.7
200.7
195.39 201.48 194.70 541,929 0 0 0
^TBD
1,175.8
1,175.8
1,159.96 1,179.34 1,156.27 10,162,966 0 0 0
^TCK
165.5
165.5
160.88 166.05 160.88 521,049 0 0 0
^THEP
2,605.7
2,605.7
2,572 2,606.99 2,563.47 17,264,585 0 0 0
^TI
899.0
899.0
892.54 901.72 888.97 761,106 0 0 0
^TPDU
1,899.0
1,899.0
1,876.14 1,902.99 1,873.88 1,425,065 0 0 0
^UPCOM
86.2
86.2
86.02 86.31 85.97 28,193,300 0 0 0
^VLXD
3,226.4
3,226.4
3,188.49 3,231.67 3,176.01 16,014,714 0 0 0
^VN30
1,107.4
1,107.4
1,100.42 1,108.26 1,100.34 148,076,000 0 0 0
^VNINDEX
1,125.4
1,125.4
1,115.97 1,125.80 1,115.97 802,499,106 0 0 0
^VTKB
602.9
602.9
601.02 608.13 594.99 691,145 0 0 0
^XD
982.2
982.2
967.75 987.96 960.37 2,500,438 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |