DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/10/2023

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 27/10 ]    [ 26/10 ]    [ 25/10 ]    [ 24/10 ]    [ 23/10 ]    [ 20/10 ]    [ 19/10 ]    [ 18/10 ]    [ 17/10 ]    [ 16/10 ]    [ 13/10 ]    [ 12/10 ]    [ 11/10 ]    [ 10/10 ]    [ 09/10 ]    [ 06/10 ]    [ 05/10 ]    [ 04/10 ]    [ 03/10 ]    [ 02/10 ]    (2023) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 02/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.3
26.3
25.28 26.27 25.28 400 0 0 0
AAA
9.5
9.5
9.40 9.54 9.33 2,126,400 0 0 0
AAM
10.6
10.6
10.50 10.60 10.40 5,000 0 0 0
AAS
8.8
8.8
8.78 8.87 8.70 1,284,517 0 0 0
AAT
5.3
5.3
5.20 5.31 5.20 122,200 0 0 0
AAV
4.9
4.9
4.90 5 4.80 190,769 0 0 0
ABB
8.6
8.6
8.60 8.60 8.50 480,082 0 0 0
ABC
13.9
13.9
13.90 14.37 13.32 900 0 0 0
ABI
26.6
26.6
27.22 27.22 26.55 3,500 0 0 0
ABR
11.7
11.7
11.02 11.73 11.73 100 0 0 0
ABS
6.8
6.8
6.63 7.05 6.67 1,016,300 0 0 0
ABT
31.5
31.5
30.51 31.50 30.51 900 0 0 0
ABW
12
12
11.90 12.10 11.80 409,150 0 0 0
ACB
18.4
18.4
18.35 18.44 18.23 3,809,300 0 0 0
ACC
12.2
12.2
12.05 12.65 12 21,800 0 0 0
ACE
32.1
32.1
31.54 32.19 30.51 18,300 0 0 0
ACL
14.2
14.2
13.60 14.20 13.65 172,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
75.2
75.2
74.90 75.60 74.90 19,100 0 0 0
ADC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
ADG
27.4
27.4
25.90 27.40 26 10,800 0 0 0
ADS
13.0
13.0
13.10 13.14 12.82 448,100 0 0 0
AFX
10.7
10.7
10.50 10.80 10.60 30,500 0 0 0
AGG
24.8
24.8
24.84 25.36 24.76 248,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
22.50 22.50 22.32 1,500 0 0 0
AGR
17.1
17.1
16.72 17.35 16.67 1,629,000 0 0 0
AIC
9.8
9.8
9.70 10.20 9.80 1,700 0 0 0
ALT
13.4
13.4
14.80 14.80 13.40 100 0 0 0
ALV
4.4
4.4
4.50 4.50 4.40 600 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 100 0 0 0
AME
8.3
8.3
8.30 8.30 8.20 800 0 0 0
AMP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
AMS
9.9
9.9
9.81 10.01 9.72 155,100 0 0 0
AMV
4
4
4 4.10 4 507,700 0 0 0
ANT
8.0
8.0
7.90 8.14 7.83 2,625 0 0 0
ANV
37.2
37.2
34.77 37.19 35.06 3,451,500 0 0 0
APF
45.7
45.7
45.76 45.91 45.60 41,500 0 0 0
APG
9.5
9.5
9.35 9.64 9.41 1,148,100 0 0 0
APH
8.0
8.0
8 8.14 7.99 431,500 0 0 0
API
6.1
6.1
6 6.10 5.90 244,650 0 0 0
APP
4.9
4.9
5.30 5.30 4.90 32,200 0 0 0
APS
7
7
7 7 6.80 1,236,900 0 0 0
ARM
23.1
23.1
21.11 23.15 23.15 200 0 0 0
ASG
20.9
20.9
20.86 20.86 20.86 0 0 0 0
ASM
9.3
9.3
9.14 9.59 9.14 3,494,600 0 0 0
ASP
6.0
6.0
5.98 6 5.83 11,200 0 0 0
AST
56.9
56.9
56.77 56.86 55.88 1,100 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
11.8
11.8
11.80 11.80 11.80 900 0 0 0
AVC
47.3
47.3
47.27 47.44 47.27 2,100 0 0 0
BAB
12.7
12.7
12.74 12.84 12.65 3,600 0 0 0
BAF
16.6
16.6
15.81 16.59 15.78 6,196,900 0 0 0
BAL
7.7
7.7
7.80 7.80 7.70 1,800 0 0 0
BAX
50.5
50.5
47.34 51.77 50.45 300 0 0 0
BBC
55.3
55.3
53.96 55.32 55.32 100 0 0 0
BBS
10.7
10.7
10.10 10.65 10.47 600 0 0 0
BBT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BCA
6.5
6.5
6.40 6.50 6.20 106,400 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.9
10.9
10.80 11.20 10.90 187,400 0 0 0
BCE
5.9
5.9
5.87 6 5.82 14,700 0 0 0
BCF
26.6
26.6
26.92 26.92 26.11 1,600 0 0 0
BCG
9.1
9.1
8.98 9.32 9.01 5,139,000 0 0 0
BCM
68.5
68.5
68.56 68.76 67.18 101,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
10.2
10.2
8.90 10.20 9.80 15,000 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BDG
25.1
25.1
24.77 25.14 24.95 600 0 0 0
BDT
16.0
16.0
16.02 16.02 15.93 12,000 0 0 0
BDW
20.2
20.2
20.17 20.17 20.17 100 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
18.0
18.0
17.57 18.08 17.39 181,000 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.3
14.3
14.27 14.27 14.27 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.2
17.2
17.20 17.20 17.20 100 0 0 0
BHN
38.9
38.9
38.88 38.93 38.88 1,500 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 0 0 0 0
BIC
23.8
23.8
23.85 24.08 23.66 15,000 0 0 0
BID
39.0
39.0
39.36 39.62 38.87 688,100 0 0 0
BIG
9.2
9.2
9.50 10 8.60 308,600 0 0 0
BKC
7.1
7.1
7.20 7.20 7 700 0 0 0
BKG
4.2
4.2
4.20 4.29 4.20 30,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.7
29.7
29.75 29.75 29.67 351 0 0 0
BMC
13.8
13.8
14.05 14.15 13.82 29,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 1,700 0 0 0
BMF
12.1
12.1
13 13 12 13,400 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.2
23.2
23.55 23.63 23.05 107,100 0 0 0
BMJ
11.8
11.8
12.30 12.30 10 1,500 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
76.7
76.7
76.07 77.31 76.34 73,800 0 0 0
BMS
11.2
11.2
11.27 11.45 11.09 137,400 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
11.7
11.7
11.90 11.90 11.60 175,282 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
4
4
4 4 3.90 122,400 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 600 0 0 0
BRC
10.6
10.6
10.69 10.69 10.32 1,400 0 0 0
BRR
15.1
15.1
17.05 17.05 14.64 900 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 6 0 0 0
BSA
16.9
16.9
16.76 16.95 16.95 300 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
12.5
12.5
13.50 13.50 12.50 10,200 0 0 0
BSH
19.9
19.9
19.93 19.93 19.93 0 0 0 0
BSI
36.1
36.1
37.27 37.45 35.91 1,311,000 0 0 0
BSP
9.3
9.3
9.35 9.44 9.35 600 0 0 0
BSR
21.6
21.6
21.80 21.90 21.30 8,264,500 0 0 0
BST
18.0
18.0
18.04 18.04 18.04 0 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 100 0 0 0
BTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 1,900 0 0 0
BTP
11.7
11.7
11.67 11.80 11.67 400 0 0 0
BTS
5.4
5.4
5.50 5.50 5.30 17,000 0 0 0
BTT
30.1
30.1
30.07 30.07 30.07 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BTW
32.7
32.7
32.66 32.66 32.66 600 0 0 0
BVB
9.5
9.5
9.55 9.55 9.36 121,175 0 0 0
BVG
2.7
2.7
2.70 2.70 2.60 25,900 0 0 0
BVH
41.2
41.2
41.15 41.54 41.10 223,300 0 0 0
BVL
12.8
12.8
12.76 12.76 12.76 0 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BVS
25.5
25.5
25.02 25.89 25.22 350,800 0 0 0
BWA
8.5
8.5
8.54 8.54 8.54 0 0 0 0
BWE
40.5
40.5
40.53 40.61 40.35 115,700 0 0 0
BWS
23.0
23.0
22.95 22.95 22.95 4,600 0 0 0
BXH
14.5
14.5
14.46 14.46 14.46 0 0 0 0
C21
12.5
12.5
12.50 12.50 12.50 0 0 0 0
C32
17.4
17.4
17.35 17.50 17 105,000 0 0 0
C47
6.4
6.4
6.37 6.49 6.36 86,100 0 0 0
C4G
13.2
13.2
12.90 13.30 12.90 2,283,980 0 0 0
C69
7.9
7.9
7.80 8.30 7.60 164,700 0 0 0
CAB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.66 7.66 7.46 19,900 0 0 0
CAN
65.3
65.3
65.31 65.31 65.31 0 0 0 0
CAP
50.3
50.3
49.82 50.39 49.82 12,100 0 0 0
CAR
18.4
18.4
18.55 18.55 18.38 5,600 0 0 0
CAT
14.2
14.2
14.40 14.40 14.22 1,600 0 0 0
CAV
63.5
63.5
64.56 64.56 63.46 2,000 0 0 0
CBS
31.8
31.8
32.33 32.80 31.78 15,300 0 0 0
CC1
15.9
15.9
15.90 16.20 15.60 10,700 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CCI
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CCL
6.7
6.7
6.65 6.77 6.65 110,000 0 0 0
CCM
35.1
35.1
35.91 35.91 35.15 200 0 0 0
CCP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
CCR
10.8
10.8
10.82 10.82 10.82 400 0 0 0
CCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.9
19.9
19.95 20.10 19.60 509,700 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.4
24.4
25.38 25.38 24.42 2,900 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 400 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
7.3
7.3
7.90 8.40 7.20 2,010,200 0 0 0
CEO
20.6
20.6
20.29 21.14 20.29 6,879,700 0 0 0
CET
8.4
8.4
7.70 8.40 7.70 20,300 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CH5
12.4
12.4
12.38 12.38 12.38 100 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
21.5
21.5
21.47 21.52 21.47 2,200 0 0 0
CHS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
10
10
10.20 10.20 9.80 22,500 0 0 0
CID
7.3
7.3
7.32 7.32 7.32 800 0 0 0
CIG
6.8
6.8
6.76 7.08 6.77 158,000 0 0 0
CII
18.5
18.5
18.05 18.66 18.05 6,153,900 0 0 0
CIP
3.3
3.3
3.30 3.30 3.10 700 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
33.5
33.5
33.51 33.51 33.51 0 0 0 0
CKD
25.2
25.2
25.20 25.20 25.20 600 0 0 0
CKG
24
24
24 24.50 23.70 40,000 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.90 31.99 31.90 500 0 0 0
CLH
22.3
22.3
22.22 22.31 22.22 200 0 0 0
CLL
34.4
34.4
34.07 35.24 34.07 26,000 0 0 0
CLM
55.8
55.8
55.80 55.80 55.80 0 0 0 0
CLW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
CLX
13.9
13.9
13.95 14.33 13.95 42,500 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 2,300 0 0 0
CMD
15.3
15.3
15.34 15.34 15.34 3,000 0 0 0
CMF
162.4
162.4
162.39 162.39 162.39 0 0 0 0
CMG
37.4
37.4
37.60 37.80 36.78 66,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.40 6.60 6.40 5,300 0 0 0
CMN
51.3
51.3
51.32 51.32 51.32 100 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
29.1
29.1
26.80 29.40 24.20 992,600 0 0 0
CMT
10.8
10.8
10.73 11.01 10.55 6,900 0 0 0
CMV
9.1
9.1
9.42 9.42 9.10 200 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.8
10.8
10.15 10.85 10.30 1,400,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.4
28.4
28.06 28.44 28.44 2,100 0 0 0
CNG
30.9
30.9
30.65 31.35 30.20 138,100 0 0 0
CNN
42.9
42.9
44.24 44.24 42.87 300 0 0 0
CNT
15.0
15.0
14.23 15.02 15.02 200 0 0 0
COM
30.6
30.6
30.62 30.62 30.62 0 0 0 0
CPA
6.8
6.8
6.80 6.80 6.80 404 0 0 0
CPC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 400 0 0 0
CQT
10.1
10.1
10.11 10.11 10.11 0 0 0 0
CRC
5.6
5.6
5.70 5.70 5.60 33,800 0 0 0
CRE
8.4
8.4
8.55 8.68 8.40 524,800 0 0 0
CSC
25.8
25.8
25.83 26.42 25.67 18,400 0 0 0
CSI
45.5
45.5
44.60 46 43.80 27,500 0 0 0
CSM
12.4
12.4
12.30 12.40 12.11 19,800 0 0 0
CST
15.0
15.0
14.99 15.08 14.89 12,575 0 0 0
CSV
16.8
16.8
16.46 16.97 16.25 642,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
19.5
19.5
19.46 19.46 19.46 300 0 0 0
CTC
2.2
2.2
2.10 2.30 2.10 103,237 0 0 0
CTD
47.8
47.8
47.80 48.50 47.80 239,100 0 0 0
CTF
29.2
29.2
29.20 29.46 29.15 147,000 0 0 0
CTG
26.8
26.8
26.89 27.16 25.01 5,334,700 0 0 0
CTI
15.1
15.1
14.85 15.35 14.90 257,400 0 0 0
CTP
4.8
4.8
4.90 4.90 4.60 108,000 0 0 0
CTR
77.1
77.1
76.24 78.10 76.44 289,800 0 0 0
CTS
28.3
28.3
28.90 29.20 28.30 1,629,700 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 800 0 0 0
CVN
3.3
3.3
3.20 3.30 3.20 54,400 0 0 0
CVT
35.3
35.3
37.60 37.60 35 2,800 0 0 0
CX8
5.5
5.5
5.54 5.54 5.45 300 0 0 0
CYC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
D11
14.2
14.2
14.10 14.20 14.20 100 0 0 0
D2D
27.2
27.2
27.20 28.10 27.20 16,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.0
20.0
20.32 20.32 18.42 1,400 0 0 0
DAE
13.8
13.8
13.82 13.82 13.82 500 0 0 0
DAG
3.9
3.9
3.82 3.90 3.82 132,500 0 0 0
DAH
4.8
4.8
4.78 4.89 4.76 248,600 0 0 0
DAN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DAT
10.1
10.1
9.91 10.50 9.73 6,400 0 0 0
DBC
19.3
19.3
18.84 19.49 18.80 3,424,400 0 0 0
DBD
44.4
44.4
44.40 44.72 43.68 58,700 0 0 0
DBM
29.7
29.7
29.73 29.73 29.73 400 0 0 0
DBT
11.2
11.2
11.01 11.23 11.23 100 0 0 0
DC1
7
7
6.60 7 7 300 0 0 0
DC2
5.3
5.3
5.40 5.40 5.10 3,300 0 0 0
DC4
10.5
10.5
10.82 10.91 10.45 221,300 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
19.2
19.2
19.16 19.16 19.16 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.9
22.9
22.65 22.85 22.65 43,300 0 0 0
DCM
32.0
32.0
31.08 32.60 31.60 3,056,100 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
7.2
7.2
7.10 7.30 7 485,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.9
8.9
9 9 8.90 7,304 0 0 0
DDV
11.1
11.1
10.68 11.16 10.68 975,100 0 0 0
DFC
17.6
17.6
17.63 17.63 17.63 3,000 0 0 0
DFF
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DGC
90.7
90.7
90.51 91.48 89.83 1,894,700 0 0 0
DGT
6.9
6.9
6.70 7 6.70 364,600 0 0 0
DGW
43.4
43.4
43.44 44.27 43.14 943,900 0 0 0
DHA
47.6
47.6
46.49 48.97 46.63 48,600 0 0 0
DHC
43.2
43.2
43.28 44.32 42.13 144,800 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 0 0 0 0
DHG
111.2
111.2
109.63 111.41 110.56 15,200 0 0 0
DHM
8.2
8.2
8.08 8.19 8 374,800 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
DHT
20.6
20.6
20.77 22.04 20.08 50,500 0 0 0
DID
4.7
4.7
4.80 5 4.60 63,600 0 0 0
DIG
25.1
25.1
25.10 25.50 24.85 7,942,900 0 0 0
DIH
24.3
24.3
24.35 24.52 24.17 21,700 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.9
4.9
4.80 4.90 4.70 292,800 0 0 0
DLD
5.3
5.3
5.30 5.30 5.30 3,002 0 0 0
DLG
2.7
2.7
2.62 2.69 2.62 1,063,900 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
17.9
17.9
17.92 17.92 17.92 0 0 0 0
DMC
63.8
63.8
63.55 64.61 63.64 6,700 0 0 0
DMN
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 400 0 0 0
DNC
29.3
29.3
29.31 29.31 29.31 0 0 0 0
DND
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
22 22 21.40 2,600 0 0 0
DNT
23.7
23.7
23.67 23.67 23.67 200 0 0 0
DNW
25.2
25.2
25.24 25.24 25.24 100 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 200 0 0 0
DOP
9.9
9.9
9.91 9.91 9.91 300 0 0 0
DP1
26.0
26.0
25.78 25.97 25.97 100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
59.1
59.1
59.15 59.43 59.15 3,800 0 0 0
DPG
37.3
37.3
36.56 37.79 36.27 478,600 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 100 0 0 0
DPM
35.8
35.8
34.97 36.15 35.44 2,758,700 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.9
31.9
31.50 32.20 31.55 104,700 0 0 0
DQC
18.8
18.8
18.75 18.80 18.40 3,100 0 0 0
DRC
22.0
22.0
22.08 22.41 21.74 341,500 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
5.5
5.5
5.35 5.54 5.34 1,266,500 0 0 0
DRI
6.7
6.7
6.64 6.82 6.64 209,500 0 0 0
DRL
59.5
59.5
59.52 59.97 59.52 1,700 0 0 0
DS3
5.4
5.4
5.40 5.60 5.30 7,200 0 0 0
DSC
19.2
19.2
19.40 19.70 18.60 202,300 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DSN
50.0
50.0
49.73 50.01 49.45 15,100 0 0 0
DSP
10
10
11 11 10 1,100 0 0 0
DST
4.9
4.9
4.70 5 4.60 273,900 0 0 0
DTA
7.9
7.9
7.90 7.99 7.70 15,000 0 0 0
DTB
13.3
13.3
13.33 13.33 13.33 100 0 0 0
DTC
5.6
5.6
5.50 5.60 5.10 2,900 0 0 0
DTD
20.5
20.5
18.68 20.49 18.22 808,600 0 0 0
DTE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 100 0 0 0
DTI
4.3
4.3
4.30 4.50 4.30 50,200 0 0 0
DTK
10.6
10.6
10.27 10.66 10.27 6,000 0 0 0
DTL
21.9
21.9
21.80 21.90 21.90 200 0 0 0
DTP
96.9
96.9
96.94 96.94 96.94 0 0 0 0
DTT
16.8
16.8
16.78 16.78 16.78 0 0 0 0
DTV
32.3
32.3
32.34 32.34 32.34 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.0
10.0
12.71 12.71 10.03 200 0 0 0
DVG
3.2
3.2
3.20 3.30 3.10 113,200 0 0 0
DVM
11.9
11.9
11.83 12 11.75 342,855 0 0 0
DVN
18.5
18.5
17.91 18.50 18.11 29,800 0 0 0
DVP
58.7
58.7
58.67 59.04 58.67 8,500 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
10
10
10 10 10 200 0 0 0
DWS
11.2
11.2
10.10 11.20 10.10 200 0 0 0
DXG
18.0
18.0
17.90 18.42 17.80 9,110,600 0 0 0
DXL
10.0
10.0
9.97 9.97 9.97 0 0 0 0
DXP
11.4
11.4
11.31 11.75 11.31 155,500 0 0 0
DXS
7.1
7.1
7.10 7.15 6.99 738,600 0 0 0
DXV
3.7
3.7
3.76 3.85 3.68 2,100 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
11.6
11.6
12.81 12.81 11.59 500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.7
17.7
17.95 18 17.55 2,260,100 0 0 0
EIC
20.7
20.7
20.58 20.96 20.67 900 0 0 0
EID
19.8
19.8
19.72 19.81 19.81 1,100 0 0 0
EIN
4.7
4.7
4.70 4.80 4.40 71,000 0 0 0
ELC
16.7
16.7
16.61 16.71 16.25 62,400 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 0 0 0 0
EPC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
EPH
11.5
11.5
11.52 11.52 11.52 0 0 0 0
EVE
15.3
15.3
15.63 15.68 15.05 163,700 0 0 0
EVF
11.8
11.8
12.20 12.20 11.80 573,400 0 0 0
EVG
5.7
5.7
5.60 5.70 5.54 912,800 0 0 0
EVS
9.8
9.8
10.10 10.10 9.70 600,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.6
5.6
5.55 5.64 5.55 56,900 0 0 0
FCN
15.1
15.1
14.50 15.49 14.40 3,004,100 0 0 0
FCS
9
9
9.30 9.30 8.50 27,300 0 0 0
FDC
14.7
14.7
14.70 14.70 14.70 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
19.1
19.1
19.13 19.13 19.13 100 0 0 0
FIC
12.9
12.9
12.86 12.86 12.38 2,100 0 0 0
FID
2.5
2.5
2.40 2.50 2.40 101,800 0 0 0
FIR
22.7
22.7
23 23.60 21.80 563,100 0 0 0
FIT
5.1
5.1
5.10 5.19 5.10 935,100 0 0 0
FMC
47.6
47.6
44.55 47.63 46.19 63,700 0 0 0
FOC
76.6
76.6
76.60 77.09 76.60 600 0 0 0
FOX
43.9
43.9
45.14 45.14 43.85 7,600 0 0 0
FPT
80.5
80.5
80.15 81.01 79.45 1,137,500 0 0 0
FRC
25.5
25.5
25 25.90 25 7,200 0 0 0
FRT
90
90
89 90.90 88.80 465,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.2
35.2
35.24 35.24 35.24 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.2
30.2
30.81 31.09 30.10 1,970,500 0 0 0
G36
8.1
8.1
7.90 8.30 7.90 418,600 0 0 0
GAS
81.3
81.3
82.54 82.54 80.90 289,100 0 0 0
GCB
16
16
16 16 16 0 0 0 0
GCF
13
13
13 13 13 0 0 0 0
GDA
23.3
23.3
23.52 24.48 23.14 121,600 0 0 0
GDT
26.8
26.8
26.67 26.87 26.67 4,900 0 0 0
GDW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
GEE
25.2
25.2
24.18 25.15 23.99 2,526,400 0 0 0
GEG
14.6
14.6
15.14 15.14 14.62 2,375,300 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
20.6
20.6
20.80 21.15 20.40 10,583,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.2
25.2
25.13 25.22 25.13 30,800 0 0 0
GIC
14.0
14.0
13.44 14.00 13.44 200 0 0 0
GIL
32.7
32.7
31.90 33.50 31.85 1,187,100 0 0 0
GKM
34
34
34.60 34.60 31.90 8,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
23.1
23.1
23.11 23.11 23.11 0 0 0 0
GLW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9.5
9.5
9.50 9.50 9 7,900 0 0 0
GMD
63.6
63.6
64.56 66.22 63.40 1,395,200 0 0 0
GMH
9.1
9.1
9.09 9.09 9.09 100 0 0 0
GMX
18.1
18.1
18.11 18.11 18.11 0 0 0 0
GND
25.0
25.0
25.02 25.02 25.02 0 0 0 0
GPC
5.1
5.1
5.10 5.20 5 42,600 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 100 0 0 0
GSP
13
13
12.82 13 12.27 771,600 0 0 0
GTA
15.2
15.2
14.35 15.21 15.12 2,000 0 0 0
GTS
9.1
9.1
9.14 9.14 9.14 1,500 0 0 0
GVR
20.0
20.0
19.16 20.04 19.16 2,740,700 0 0 0
H11
6
6
6.60 6.60 6 100 0 0 0
HAC
9.3
9.3
8.40 9.30 8.40 11,570 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
7.9
7.9
7.72 7.92 7.73 6,089,700 0 0 0
HAH
34.1
34.1
33.74 35.30 33.57 4,796,500 0 0 0
HAM
25.5
25.5
25.55 25.55 25.55 0 0 0 0
HAN
11.6
11.6
11.19 11.86 11.29 8,400 0 0 0
HAP
5.1
5.1
4.95 5.08 4.91 113,800 0 0 0
HAR
3.8
3.8
3.80 3.88 3.79 178,400 0 0 0
HAS
8.1
8.1
8.09 8.09 8.09 100 0 0 0
HAT
35.8
35.8
38.30 38.30 35.56 1,000 0 0 0
HAV
3
3
3 3 3 2,100 0 0 0
HAX
12.8
12.8
12.81 12.94 12.68 196,400 0 0 0
HBC
8.3
8.3
8.18 8.60 8.18 792,200 0 0 0
HBD
16.2
16.2
16.22 16.22 16.22 0 0 0 0
HBH
5.8
5.8
6 6 5.80 3,000 0 0 0
HBS
7.5
7.5
7.42 7.59 7.42 21,500 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
31.04 31.04 27.88 200 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
10
10
10.10 10.20 10 3,800 0 0 0
HCD
7.2
7.2
7.13 7.20 7 167,400 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.2
21.2
20.82 21.30 20.72 3,579,300 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
29.7
29.7
29.19 29.68 29.19 800 0 0 0
HD6
20.2
20.2
20.20 21.10 20.10 90,000 0 0 0
HD8
8.1
8.1
8.11 8.20 7.94 18,000 0 0 0
HDA
5.3
5.3
5.20 5.30 5.20 10,400 0 0 0
HDB
16.4
16.4
16.66 16.76 16.42 7,123,300 0 0 0
HDC
25.2
25.2
25.01 25.58 25.01 949,300 0 0 0
HDG
25.2
25.2
25.20 25.47 24.89 759,100 0 0 0
HDM
23.7
23.7
24.01 24.01 22.96 3,200 0 0 0
HDP
14.3
14.3
14.26 14.26 14.26 20 0 0 0
HDW
11.5
11.5
12.25 12.25 11.49 200 0 0 0
HEC
46.7
46.7
46.73 47.66 46.73 200 0 0 0
HEJ
12
12
11.80 12 11.80 1,800 0 0 0
HEP
11.8
11.8
11.83 11.83 11.83 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.5
7.5
7.49 7.49 7.49 0 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
45.4
45.4
45.41 45.41 45.41 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
117
117
130 130 117 100 0 0 0
HHN
3.5
3.5
3.46 3.46 3.46 0 0 0 0
HHP
10.2
10.2
10.28 10.33 10.14 245,100 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.12 3.18 3.08 2,124,800 0 0 0
HHV
14.7
14.7
14.05 14.90 14.09 6,760,000 0 0 0
HID
3.3
3.3
3.28 3.40 3.29 19,900 0 0 0
HII
5.2
5.2
5.20 5.28 5.21 19,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
7.50 7.50 6.70 9,116 0 0 0
HJS
44.5
44.5
44.46 44.46 44.46 0 0 0 0
HKB
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HKT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
260.2
260.2
260.23 260.23 260.23 0 0 0 0
HLC
10.7
10.7
10.82 10.82 10.64 3,800 0 0 0
HLD
27.6
27.6
27.70 28.50 27.60 7,800 0 0 0
HLR
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMC
9.7
9.7
9.68 9.73 9.68 1,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
10.90 11 11 1,200 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 601 0 0 0
HMS
33.7
33.7
34.90 35.30 33.60 4,400 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.1
13.1
13.26 13.26 12.98 5,500 0 0 0
HNG
3.8
3.8
3.80 3.86 3.76 1,711,400 0 0 0
HNI
18.6
18.6
18.69 18.69 18.60 1,300 0 0 0
HNM
9.5
9.5
9.50 9.80 9.50 37,500 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
5.3
5.3
5.30 5.30 5.20 31,400 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.7
20.7
20.70 20.70 20.22 28,000 0 0 0
HPG
23.8
23.8
23.91 24.05 23.64 11,412,300 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
57.3
57.3
57.30 57.30 57.30 100 0 0 0
HPT
13.6
13.6
13.90 13.90 13.60 500 0 0 0
HPW
14.3
14.3
14.52 14.52 14.25 5,000 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.9
3.9
3.83 3.89 3.83 2,490,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
53 55 55 1,100 0 0 0
HRT
6
6
6 6.10 5.80 4,700 0 0 0
HSG
19.6
19.6
19.49 19.97 19.39 6,923,900 0 0 0
HSL
8.5
8.5
8.53 8.53 8.21 248,900 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
4
4
4.30 4.30 3.90 15,609 0 0 0
HT1
13.3
13.3
13.20 13.63 13.24 432,100 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
4
4
4 4 4 3,900 0 0 0
HTG
27.9
27.9
27.90 27.99 27.90 6,200 0 0 0
HTI
14.9
14.9
14.85 15.48 14.89 2,200 0 0 0
HTL
11.3
11.3
11.07 11.31 10.92 1,700 0 0 0
HTM
12.2
12.2
12 12.20 12 400 0 0 0
HTN
16.4
16.4
16.50 16.95 16.40 533,700 0 0 0
HTP
29.9
29.9
30.60 30.60 29.90 76,300 0 0 0
HTV
9.5
9.5
9.50 9.50 9.11 1,100 0 0 0
HU1
7.7
7.7
7.68 7.68 7.68 0 0 0 0
HU4
12.9
12.9
12.47 12.93 12.47 90,200 0 0 0
HUB
15.1
15.1
15.63 15.63 14.76 9,400 0 0 0
HUG
34.5
34.5
34.49 34.49 34.49 100 0 0 0
HUT
24.2
24.2
24.50 24.50 23.60 3,936,500 0 0 0
HVA
5.2
5.2
5.20 5.20 5.20 400 0 0 0
HVH
6.0
6.0
5.99 6.03 5.97 126,600 0 0 0
HVN
11.9
11.9
11.85 12.05 11.80 259,000 0 0 0
HVT
50.6
50.6
49.77 50.64 50.25 3,200 0 0 0
HVX
3.4
3.4
3.42 3.46 3.30 4,000 0 0 0
HWS
11.3
11.3
11.31 11.31 11.31 700 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.5
24.5
26.50 26.50 24.50 700 0 0 0
ICF
2.6
2.6
2.60 2.60 2.60 15,500 0 0 0
ICG
7.4
7.4
7.20 7.40 7.20 3,700 0 0 0
ICI
6
6
6.10 6.10 6 8,001 0 0 0
ICN
47.9
47.9
46.58 47.93 47.74 1,100 0 0 0
ICT
11.3
11.3
11.39 11.43 11.16 2,200 0 0 0
IDC
43.9
43.9
43.57 44.32 43.47 1,570,900 0 0 0
IDI
11.8
11.8
11.21 11.96 11.33 6,628,000 0 0 0
IDJ
6.2
6.2
6.10 6.30 6.10 781,700 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
30.4
30.4
30.28 30.36 30.20 2,100 0 0 0
IFS
25.1
25.1
23.23 25.09 23.23 1,940 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
13.0
13.0
13.01 13.10 12.79 1,604,000 0 0 0
ILA
3.4
3.4
3.50 3.50 3.30 33,500 0 0 0
ILB
29.2
29.2
28.83 29.16 28.69 4,700 0 0 0
ILC
8.2
8.2
7.90 8.20 7.80 3,000 0 0 0
ILS
17.5
17.5
17.50 17.50 17.50 100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.4
29.4
28.66 29.50 29.08 30,300 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
16.0
16.0
15.98 15.98 15.98 0 0 0 0
INN
41.1
41.1
40.92 41.11 40.44 6,100 0 0 0
IPA
16.6
16.6
16.20 16.70 16.20 253,200 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.4
19.4
19.19 19.38 19.19 5,200 0 0 0
IST
27.7
27.7
27.74 27.74 27.74 0 0 0 0
ITA
6.0
6.0
6.02 6.15 6 2,469,900 0 0 0
ITC
10.8
10.8
10.75 10.90 10.55 130,700 0 0 0
ITD
10.8
10.8
10.75 10.75 10.65 4,400 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 108,000 0 0 0
ITS
4.3
4.3
4.10 4.30 4.10 12,900 0 0 0
IVS
10.5
10.5
10.60 10.80 10.40 110,100 0 0 0
JVC
3.6
3.6
3.58 3.71 3.58 283,600 0 0 0
KBC
32.3
32.3
32.10 32.80 32.05 4,326,400 0 0 0
KCB
7.7
7.7
8.24 8.24 7.48 6,000 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
58.3
58.3
58.27 58.54 57.91 737,600 0 0 0
KDH
29.5
29.5
29.68 29.77 29.32 450,400 0 0 0
KDM
19.4
19.4
18.97 19.91 17.57 34,000 0 0 0
KGM
11.8
11.8
11.51 11.89 10.94 340,300 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
6.3
6.3
6.30 6.33 6.15 2,417,000 0 0 0
KHP
9.0
9.0
8.91 8.98 8.83 50,200 0 0 0
KHS
20.4
20.4
20.40 20.40 20.40 0 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KIP
9.1
9.1
7.92 9.06 9.06 100 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12.3
12.3
12.50 12.50 12.30 20,000 0 0 0
KMR
3.5
3.5
3.44 3.52 3.38 7,600 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.4
39.4
39.30 39.40 39.30 303,800 0 0 0
KPF
6.4
6.4
6.48 6.93 6.30 1,082,600 0 0 0
KSB
24.0
24.0
23.23 24.16 23.27 1,397,600 0 0 0
KSD
5
5
5 5.10 5 14,800 0 0 0
KSF
40.7
40.7
40.30 40.80 40.30 15,900 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 30,800 0 0 0
KST
12.1
12.1
12.09 12.09 12.09 200 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
33.7
33.7
33.68 33.68 33.28 14,900 0 0 0
KTT
3.5
3.5
3.50 3.50 3.50 900 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 0 0 0 0
L12
5.5
5.5
5.80 5.80 5.50 100 0 0 0
L14
43.9
43.9
43.85 44.64 43.36 244,700 0 0 0
L18
34.1
34.1
34.09 35.06 33.11 28,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.2
4.2
3.90 4.20 4.20 11,800 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.9
12.9
12.35 13.03 12.12 5,900 0 0 0
LAI
21.5
21.5
21.75 21.75 21.50 6,300 0 0 0
LAS
12.3
12.3
12.29 12.68 12.29 271,700 0 0 0
LAW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.7
15.7
16.10 16.10 15.60 2,100 0 0 0
LBM
23.5
23.5
23.50 23.55 23.17 7,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.9
11.9
11.59 12.17 11.64 6,977,700 0 0 0
LCM
3.1
3.1
3.10 3.10 2.90 185,900 0 0 0
LDG
4.1
4.1
4.06 4.15 4.07 1,579,300 0 0 0
LDP
12.3
12.3
12.80 12.80 12.20 34,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.2
7.2
7.23 7.23 7.16 3,400 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.2
4.2
4.18 4.29 4.20 56,400 0 0 0
LGM
9
9
8.80 9 9 500 0 0 0
LHC
52.4
52.4
52.26 52.74 52.26 7,900 0 0 0
LHG
31.6
31.6
31.95 33.72 31.62 440,700 0 0 0
LIC
17.4
17.4
18.30 18.30 17.40 600 0 0 0
LIG
4.6
4.6
4.60 4.70 4.50 383,400 0 0 0
LIX
23.2
23.2
23.18 23.18 22.95 700 0 0 0
LLM
13.1
13.1
13.05 13.05 13.05 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
13.4
13.4
13.39 13.39 12.87 400 0 0 0
LMC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
LMH
3.5
3.5
3.40 3.50 3.30 351,400 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 0 0 0 0
LNC
10.0
10.0
9.96 9.96 9.96 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
13.7
13.7
13.85 13.95 13.65 1,523,300 0 0 0
LPT
6.8
6.8
6.82 6.82 6.73 6,200 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LSG
12.9
12.9
13 14 12 22,127 0 0 0
LSS
11.6
11.6
11.40 11.63 11.44 452,100 0 0 0
LTG
30.6
30.6
30.16 30.88 30.24 181,800 0 0 0
M10
16.4
16.4
16.39 16.39 16.39 200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.9
9.9
9.91 10.20 9.91 3,000 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
18.2
18.2
18.10 18.30 18.00 4,522,900 0 0 0
MBG
4.6
4.6
4.60 4.70 4.50 687,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
19.02 19.10 18.27 5,080,500 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.9
7.9
7.86 7.95 7.77 9,500 0 0 0
MCH
74.2
74.2
74.12 74.21 74.12 9,000 0 0 0
MCM
35.0
35.0
34.75 35.32 34.75 8,251 0 0 0
MCO
4
4
3.80 4 3.80 600 0 0 0
MCP
35
35
35 35.10 35 1,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.43 10.43 10.34 400 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MDG
14
14
14.20 14.20 14 100 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.0
26.0
26.01 26.01 26.01 300 0 0 0
MGC
4.3
4.3
4.34 4.34 4.25 6,400 0 0 0
MGG
26.0
26.0
25.32 28.44 25.14 2,600 0 0 0
MGR
5.8
5.8
5.80 5.80 5.80 1,700 0 0 0
MHC
9
9
8.68 9.09 8.69 428,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.9
14.9
14.80 16 14.90 11,800 0 0 0
MIE
12
12
12 12 12 0 0 0 0
MIG
16.7
16.7
16.80 16.85 16.47 28,600 0 0 0
MKV
9.7
9.7
9 9.70 8.50 400 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
13.3
13.3
11.60 13.30 13.30 3,900 0 0 0
MML
28.6
28.6
26.60 29.60 26.70 1,400 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
19.3
19.3
18.85 19.54 18.85 452,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 1,000 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
21.7
21.7
21.65 21.65 21.65 0 0 0 0
MSB
10.8
10.8
10.58 10.85 10.58 6,239,800 0 0 0
MSH
40.8
40.8
40.68 41.81 40.49 145,500 0 0 0
MSN
77.4
77.4
76.30 78.70 76 2,722,000 0 0 0
MSR
18.3
18.3
18.30 18.70 18.10 458,500 0 0 0
MST
4.7
4.7
4.60 4.80 4.60 417,300 0 0 0
MTA
4.0
4.0
4.02 4.02 4.02 0 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTG
5.6
5.6
5.50 5.60 5.60 600 0 0 0
MTH
12.3
12.3
11.93 12.31 11.93 200 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 11,600 0 0 0
MTS
9.6
9.6
9.62 9.62 9.62 0 0 0 0
MTV
18.0
18.0
17.98 17.98 17.98 0 0 0 0
MVB
18.1
18.1
17.95 18.23 18.04 300 0 0 0
MVC
11.8
11.8
11.90 12.50 10.70 33,700 0 0 0
MVN
19.9
19.9
18.50 20 18.50 2,300 0 0 0
MWG
51.5
51.5
52.19 52.58 51.39 4,207,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.5
14.5
14.55 14.64 14.41 68,500 0 0 0
NAG
10.7
10.7
10.70 10.90 10.70 85,600 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
31
31
36.40 36.40 31 300 0 0 0
NAU
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NAV
13.5
13.5
13.50 13.59 13.50 4,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.3
19.3
19.25 19.25 18.80 220,800 0 0 0
NBC
10.6
10.6
10.71 10.71 10.52 69,500 0 0 0
NBE
10.8
10.8
10.75 10.85 10.75 2,000 0 0 0
NBP
13.5
13.5
13.47 13.47 13.47 0 0 0 0
NBT
12.4
12.4
12.23 12.41 12.23 700 0 0 0
NBW
22.8
22.8
21.03 22.83 22.83 100 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.4
18.4
18.36 18.36 18.36 2,200 0 0 0
NCT
80.9
80.9
81.27 81.27 80.90 1,600 0 0 0
NDN
10.3
10.3
10.20 10.40 10.20 68,500 0 0 0
NDP
20.6
20.6
20.56 20.56 20.56 0 0 0 0
NDT
6.9
6.9
6.90 6.90 6.80 13,000 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.60 6.70 6.50 33,400 0 0 0
NED
5.3
5.3
5.20 5.30 5.10 141,000 0 0 0
NET
55.1
55.1
55.22 55.40 55.13 5,300 0 0 0
NFC
10.6
10.6
10.65 10.65 10.65 0 0 0 0
NHA
17.7
17.7
17.50 18.30 17.40 229,700 0 0 0
NHC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
NHH
16.3
16.3
16.20 16.69 16.11 855,600 0 0 0
NHT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 1,600 0 0 0
NKG
19.9
19.9
19.75 20.15 19.55 4,303,600 0 0 0
NLG
34.3
34.3
34.60 35.00 33.62 517,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.41 17.66 17.22 11,800 0 0 0
NNT
39.0
39.0
38.98 38.98 38.98 0 0 0 0
NO1
8.6
8.6
8.35 8.63 8.25 47,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.6
5.6
5.60 5.80 5.50 360,800 0 0 0
NS2
7.8
7.8
7.84 7.94 7.84 2,400 0 0 0
NSC
67.3
67.3
67.92 67.92 63.18 6,100 0 0 0
NSH
5.4
5.4
5.30 5.60 5.40 65,400 0 0 0
NSL
22.3
22.3
22.28 22.28 22.28 100 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
8.0
8.0
7.72 8.00 8.00 100 0 0 0
NT2
24.2
24.2
23.84 24.23 23.98 435,200 0 0 0
NTC
184.9
184.9
183.10 185.90 181.10 31,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.1
53.1
48.29 53.08 53.08 100 0 0 0
NTL
12.3
12.3
12.38 12.48 12.12 1,170,000 0 0 0
NTP
31.7
31.7
31.23 32.43 30.97 29,100 0 0 0
NTT
6.9
6.9
8.20 8.20 6.90 300 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 100 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
12.9
12.9
13.10 13.10 12.70 199,800 0 0 0
NVL
15.4
15.4
15.60 15.85 15.30 14,010,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.8
8.8
8.40 8.85 8.40 500 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.6
13.6
13.70 13.80 13.60 12,400 0 0 0
OCB
11.4
11.4
11.17 11.42 11.21 770,100 0 0 0
OCH
7.5
7.5
7.40 7.50 7.30 14,100 0 0 0
ODE
44.1
44.1
44.20 44.50 43.90 37,500 0 0 0
OGC
6.3
6.3
6.11 6.35 6.13 377,300 0 0 0
OIL
10.5
10.5
10.56 10.65 10.36 1,045,000 0 0 0
ONE
5.4
5.4
5.50 5.50 5.40 1,000 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.5
21.5
21.55 21.64 21.36 1,400 0 0 0
ORS
14.1
14.1
14.18 14.37 13.98 1,375,200 0 0 0
PAC
26.9
26.9
26.98 26.98 26.01 600 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PAN
20.1
20.1
19.93 20.32 19.93 914,500 0 0 0
PAP
11.5
11.5
11.50 11.50 11.50 200 0 0 0
PAS
4.4
4.4
4.40 4.50 4.30 120,700 0 0 0
PAT
85.2
85.2
85.86 85.86 84.33 32,604 0 0 0
PBC
11.2
11.2
10.90 11.20 10.90 114,900 0 0 0
PBP
11.3
11.3
11.09 11.28 10.72 2,700 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.0
27.0
26.87 28.09 26.91 3,576,100 0 0 0
PCC
17.6
17.6
17.56 17.56 17.56 900 0 0 0
PCE
19.1
19.1
18.51 19.07 18.98 8,700 0 0 0
PCF
6
6
5.30 6 5.80 300 0 0 0
PCG
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
PCH
6.5
6.5
6.55 6.55 6.36 29,706 0 0 0
PCM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PCT
7.5
7.5
7.90 7.90 7.40 3,100 0 0 0
PDB
9.3
9.3
9.24 9.43 9.24 10,800 0 0 0
PDC
5.9
5.9
5.70 6.20 5.90 900 0 0 0
PDN
107.1
107.1
107.08 107.08 107.08 0 0 0 0
PDR
22.0
22.0
21.64 22.00 21.50 4,719,200 0 0 0
PDV
9.1
9.1
9.48 9.48 8.66 37,900 0 0 0
PEG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PEN
7.4
7.4
6.80 7.40 7.40 200 0 0 0
PEQ
40.0
40.0
40.00 40.00 40.00 200 0 0 0
PET
27.6
27.6
27.70 28.20 27.60 325,200 0 0 0
PFL
3.5
3.5
3.50 3.50 3.40 188,300 0 0 0
PGB
20
20
20 20 20 100 0 0 0
PGC
14.9
14.9
14.96 14.96 14.68 20,300 0 0 0
PGD
37.0
37.0
36.71 37.04 36.51 6,300 0 0 0
PGI
23.9
23.9
24.61 24.61 23.89 500 0 0 0
PGN
7.4
7.4
7.32 7.41 7.14 4,300 0 0 0
PGS
23.1
23.1
22.43 23.08 22.43 600 0 0 0
PGT
3.1
3.1
3.30 3.30 3.10 4,600 0 0 0
PGV
25.2
25.2
25.62 25.92 25.22 28,700 0 0 0
PHC
7.4
7.4
7.21 7.52 7.25 147,800 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
32.9
32.9
32.93 32.93 32.93 0 0 0 0
PHP
23.1
23.1
22.63 23.12 22.63 6,200 0 0 0
PHR
48
48
47.40 48.40 47.05 136,400 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.3
25.3
23.23 25.29 25.29 500 0 0 0
PIC
13.8
13.8
12.60 13.84 12.60 1,100 0 0 0
PIS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PIT
7.7
7.7
7.71 7.75 7.23 8,100 0 0 0
PJC
21.4
21.4
21.39 21.39 21.39 0 0 0 0
PJT
9.5
9.5
9.58 9.58 9.35 900 0 0 0
PLA
6.7
6.7
6.10 6.70 6.30 7,000 0 0 0
PLC
33.0
33.0
32.49 33.16 32.20 121,100 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.7
4.7
4.66 4.80 4.66 67,300 0 0 0
PLX
36.1
36.1
36.09 36.47 35.85 567,900 0 0 0
PMB
9.5
9.5
9.45 9.45 9.36 3,200 0 0 0
PMC
59.7
59.7
59.75 59.75 59.75 0 0 0 0
PMG
9.7
9.7
9.12 9.69 8.50 200 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.2
11.2
11.06 11.15 11.15 100 0 0 0
PMS
23.9
23.9
23.90 23.90 23.90 300 0 0 0
PMT
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PND
7
7
7 7 7 11 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
77.6
77.6
77.51 79.18 77.21 270,900 0 0 0
PNP
14.4
14.4
15.35 15.35 14.42 10,300 0 0 0
PNT
7.0
7.0
7.01 7.01 7.01 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
13
13
12.90 13 12.30 500 0 0 0
POT
15.1
15.1
14.62 15.12 14.42 900 0 0 0
POW
11.8
11.8
11.60 11.85 11.60 2,863,600 0 0 0
PPC
11.8
11.8
11.70 11.78 11.61 41,000 0 0 0
PPE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPH
22.9
22.9
22.59 23.20 22.59 7,500 0 0 0
PPP
13.2
13.2
13.65 13.65 12.51 7,000 0 0 0
PPS
11.0
11.0
11.01 11.93 11.01 3,600 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.8
16.8
16.15 16.82 16.72 3,200 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRT
13
13
13 13 13 0 0 0 0
PSB
6.4
6.4
6.30 6.40 5.90 44,700 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.2
12.2
12.22 12.22 12.14 12,700 0 0 0
PSE
10.9
10.9
10.70 11.40 10.70 9,800 0 0 0
PSH
11.4
11.4
11.40 11.55 11.20 693,400 0 0 0
PSI
9.6
9.6
9.60 9.70 9.60 134,900 0 0 0
PSL
12.8
12.8
12.81 12.81 12.81 100 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.1
7.1
6.60 7.30 7 16,900 0 0 0
PSW
10.4
10.4
10.08 10.45 10.27 50,800 0 0 0
PTB
56.2
56.2
56.02 56.40 55.64 156,000 0 0 0
PTC
5.6
5.6
5.67 5.78 5.47 37,700 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
32
32
32 32 32 0 0 0 0
PTL
5.7
5.7
5.62 5.85 5.62 399,400 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
5.2
5.2
5.30 5.40 5.10 6,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.4
3.4
3.40 3.40 3.20 198,500 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
20.3
20.3
20.70 21.40 20 161,700 0 0 0
PVC
13.4
13.4
13.40 13.62 13.24 748,100 0 0 0
PVD
26
26
25.80 26.50 25.40 2,759,800 0 0 0
PVG
8.9
8.9
8.76 8.85 8.85 36,900 0 0 0
PVI
43.0
43.0
43.94 43.94 42.81 101,000 0 0 0
PVM
13.4
13.4
12.90 13.40 12.90 1,400 0 0 0
PVO
5.9
5.9
5.90 6 5.80 10,000 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
37.2
37.2
37.89 38.38 37.00 6,231,200 0 0 0
PVT
26.0
26.0
25.73 26.82 25.68 4,551,600 0 0 0
PWA
4.7
4.7
4.60 4.70 4.40 37,200 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PXI
3.5
3.5
3.40 3.60 3.40 119,600 0 0 0
PXL
9.4
9.4
9.30 9.50 9.20 125,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5.5
5.5
5.50 5.60 5.40 96,700 0 0 0
PXT
4.1
4.1
4.10 4.20 4.10 21,500 0 0 0
QCC
10.1
10.1
10.07 10.07 10.07 0 0 0 0
QCG
11.6
11.6
11.55 11.65 11.30 458,900 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
26.7
26.7
26.70 26.70 26.70 0 0 0 0
QNC
7.6
7.6
8 8 7.60 16,800 0 0 0
QNS
44.9
44.9
45.22 45.49 44.94 298,800 0 0 0
QNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.8
6.8
6.79 6.79 6.79 0 0 0 0
QPH
22.2
22.2
22.24 22.24 22.24 0 0 0 0
QSP
19.9
19.9
19.91 19.91 19.91 600 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.8
11.8
11.77 11.77 11.77 100 0 0 0
QTP
14.3
14.3
14.27 14.36 14.17 63,400 0 0 0
RAL
99.4
99.4
97.05 99.75 96.66 28,900 0 0 0
RAT
16.6
16.6
16.60 16.60 16.60 100 0 0 0
RBC
4.1
4.1
4.70 4.70 4.10 100 0 0 0
RCC
15
15
15 15 15 500 0 0 0
RCL
11.7
11.7
11.60 11.70 11.70 1,000 0 0 0
RDP
9.9
9.9
9.29 9.94 9.29 3,199,300 0 0 0
REE
54.3
54.3
54.08 54.94 54.17 359,200 0 0 0
RIC
5.2
5.2
5.20 5.40 5.20 2,500 0 0 0
RTB
16.4
16.4
16.44 16.44 16.44 400 0 0 0
S4A
31.0
31.0
30.95 30.95 30.95 0 0 0 0
S55
49.5
49.5
45.94 49.54 49.54 100 0 0 0
S72
5.1
5.1
5.10 5.10 5.10 0 0 0 0
S74
10.5
10.5
10.50 10.50 10.50 0 0 0 0
S99
9.1
9.1
8.76 9.14 8.76 353,800 0 0 0
SAB
68.9
68.9
68.47 69.22 68.56 218,300 0 0 0
SAC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
SAF
43.9
43.9
43.86 43.86 43.86 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.58 6.59 6.54 207,400 0 0 0
SAS
22.8
22.8
22.57 22.85 22.11 400 0 0 0
SAV
14.4
14.4
14.28 14.62 14.28 89,000 0 0 0
SB1
6.5
6.5
6.59 6.69 6.50 3,500 0 0 0
SBA
21.5
21.5
21.51 21.51 21.46 6,300 0 0 0
SBD
8.6
8.6
8.50 8.60 8.50 300 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
36.8
36.8
36.79 36.79 36.79 0 0 0 0
SBL
8.2
8.2
7.97 8.16 8.16 200 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
8.5
8.5
8.40 8.50 8.30 1,576,100 0 0 0
SBT
14.9
14.9
14.65 14.85 14.70 1,270,300 0 0 0
SBV
9.9
9.9
9.94 9.94 9.65 10,100 0 0 0
SC5
18.5
18.5
18.32 18.46 17.71 15,700 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 400 0 0 0
SCG
66.1
66.1
66 66.30 65.70 67,700 0 0 0
SCI
14.8
14.8
14.60 15.40 14.70 63,600 0 0 0
SCJ
4.4
4.4
4.40 4.50 4.40 700 0 0 0
SCL
16.7
16.7
16.67 17.22 16.67 10,900 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.5
7.5
7.40 7.52 7.40 1,667,300 0 0 0
SCS
63.8
63.8
63.45 63.92 63.07 11,600 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
5
5
5 5 5 1 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 16,100 0 0 0
SD6
3.4
3.4
3.50 3.50 3.30 25,800 0 0 0
SD7
4
4
3.50 4 4 100 0 0 0
SD9
8.4
8.4
8.30 8.40 8.30 4,500 0 0 0
SDA
6.7
6.7
6.80 7 6.70 36,900 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.4
2.4
2.40 2.50 2.30 1,100 0 0 0
SDG
17.8
17.8
16.80 18.30 16 800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
28 28 28 0 0 0 0
SDN
27.0
27.0
27.03 27.03 27.03 0 0 0 0
SDU
36
36
36 36 36 0 0 0 0
SDV
26.7
26.7
26.68 26.68 26.68 0 0 0 0
SEA
22.5
22.5
22.30 22.50 22.50 100 0 0 0
SEB
39.7
39.7
39.72 39.72 39.72 100 0 0 0
SED
17.5
17.5
17.71 17.90 17.34 800 0 0 0
SEP
19.7
19.7
19.67 19.67 19.67 100 0 0 0
SFC
16.3
16.3
16.31 16.31 16.31 0 0 0 0
SFG
8.8
8.8
8.96 8.96 8.67 8,900 0 0 0
SFI
30.6
30.6
30.65 30.70 30.56 7,100 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
14.4
14.4
13.82 13.82 13.82 20 0 0 0
SGC
71.6
71.6
71.57 71.57 71.57 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.1
24.1
23.89 24.07 24.07 100 0 0 0
SGI
14.6
14.6
15.17 15.17 14.58 2,100 0 0 0
SGN
67.8
67.8
67.82 67.82 66.46 8,700 0 0 0
SGP
19.6
19.6
19.50 20.50 19.40 203,600 0 0 0
SGR
18.7
18.7
18.37 18.94 18.32 20,400 0 0 0
SGT
14.4
14.4
14.20 14.50 14 26,200 0 0 0
SHA
4.8
4.8
4.70 4.75 4.65 11,200 0 0 0
SHB
10.6
10.6
10.63 10.73 10.54 9,452,300 0 0 0
SHE
9.1
9.1
9.08 9.08 9.08 0 0 0 0
SHI
13.7
13.7
13.65 13.65 13.60 336,500 0 0 0
SHN
7.1
7.1
6.90 7.20 7.10 600 0 0 0
SHP
27.3
27.3
27.21 27.40 27.21 3,400 0 0 0
SHS
17.4
17.4
17.20 17.70 17.20 16,067,300 0 0 0
SID
13.6
13.6
13.90 15.40 13.60 16,100 0 0 0
SIG
7
7
6.30 7 7 200 0 0 0
SIV
29.6
29.6
29.61 29.61 29.61 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
17.7
17.7
17.61 17.70 17.61 183,200 0 0 0
SJE
23
23
23 23 23 100 0 0 0
SJF
3.5
3.5
3.56 3.58 3.48 216,900 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJS
62.6
62.6
61.90 63.40 60.50 125,300 0 0 0
SKG
14.6
14.6
14.61 14.70 14.57 248,900 0 0 0
SKH
26.3
26.3
26.40 26.40 26 6,000 0 0 0
SKV
37.8
37.8
37.34 37.80 36.96 18,100 0 0 0
SLS
189.1
189.1
188.59 189.69 185.83 22,700 0 0 0
SMA
8
8
8.38 8.48 7.90 8,400 0 0 0
SMB
33.6
33.6
33.58 33.58 33.54 400 0 0 0
SMC
11.7
11.7
11.80 11.95 11.50 216,100 0 0 0
SMN
12.2
12.2
12.16 12.16 12.16 0 0 0 0
SMT
6.4
6.4
6.40 6.40 6.10 4,200 0 0 0
SNZ
28.3
28.3
28 28.30 26.50 600 0 0 0
SP2
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPC
15.6
15.6
15.60 15.60 15.60 0 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
3.6
3.6
3.70 3.70 3.50 89,300 0 0 0
SPM
12.3
12.3
12.10 12.90 12.20 3,600 0 0 0
SQC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SRA
3.9
3.9
3.90 4 3.80 53,400 0 0 0
SRB
2.3
2.3
2.30 2.30 2.30 1,800 0 0 0
SRC
19.6
19.6
19.39 19.58 19.39 14,600 0 0 0
SRF
10.0
10.0
9.39 9.98 9 52,800 0 0 0
SRT
4.7
4.7
5.20 5.20 4.70 800 0 0 0
SSB
22.1
22.1
22.09 22.22 21.91 939,800 0 0 0
SSC
29.5
29.5
29.58 29.58 29.54 200 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SSH
63.9
63.9
64.10 64.20 63.90 62,300 0 0 0
SSI
32.1
32.1
31.80 32.65 31.70 17,212,200 0 0 0
SSM
6
6
6 6 6 2,000 0 0 0
ST8
17.9
17.9
17.85 18.35 17.90 153,400 0 0 0
STB
30.9
30.9
30.65 31.10 30.60 10,885,000 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
46.8
46.8
46.80 46.80 46.80 0 0 0 0
STH
15.5
15.5
14.80 15.50 13.80 26,700 0 0 0
STK
33.4
33.4
33.40 34.05 33.30 13,600 0 0 0
STP
6.9
6.9
6.92 7.01 6.92 400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SVC
32.0
32.0
33.74 33.74 32.01 600 0 0 0
SVD
3.5
3.5
3.48 3.50 3.34 4,100 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.9
55.9
55.86 55.86 55.86 0 0 0 0
SVN
4
4
4 4 3.80 508,800 0 0 0
SVT
10.1
10.1
10.10 10.15 10.15 100 0 0 0
SWC
24
24
23.80 24 24 100 0 0 0
SZB
28.3
28.3
27.89 28.34 28.34 2,300 0 0 0
SZC
28.9
28.9
28.29 29.37 28.41 806,900 0 0 0
SZE
11.4
11.4
11.43 11.43 11.43 3,513 0 0 0
SZG
33.4
33.4
33.39 33.39 33.39 0 0 0 0
SZL
33.9
33.9
33.85 33.85 33.85 0 0 0 0
TA3
7.6
7.6
7.65 7.65 7.65 100 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.38 10.65 10.10 1,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
35.3
35.3
35.27 35.27 35.27 0 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.2
7.2
7.19 7.29 7.09 35,900 0 0 0
TCB
16.1
16.1
16.32 16.32 16.00 2,138,300 0 0 0
TCD
6.8
6.8
6.73 6.89 6.78 407,100 0 0 0
TCH
11.9
11.9
11.60 12.05 11.60 4,656,100 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
36.8
36.8
36.84 37.41 36.84 12,700 0 0 0
TCM
38.4
38.4
38.33 38.46 38.05 327,100 0 0 0
TCO
12.5
12.5
12.55 13.35 11.70 248,900 0 0 0
TCR
3.5
3.5
3.58 3.58 3.50 800 0 0 0
TCT
23.6
23.6
24.10 25 23.60 4,100 0 0 0
TCW
25.1
25.1
25.22 25.22 25.13 1,400 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
10.2
10.2
10.20 10.30 10.05 256,500 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TDG
4.2
4.2
4.18 4.28 4.18 105,100 0 0 0
TDH
5.1
5.1
5 5.17 4.93 543,100 0 0 0
TDM
39.2
39.2
39.47 39.47 37.82 3,800 0 0 0
TDN
8.6
8.6
8.66 8.66 8.31 15,700 0 0 0
TDP
28.6
28.6
28.71 28.71 28.06 121,700 0 0 0
TDS
7.6
7.6
7.49 7.64 7.49 2,900 0 0 0
TDT
7.3
7.3
7.10 7.38 7.00 313,800 0 0 0
TDW
52.6
52.6
49.18 52.60 45.75 7,800 0 0 0
TED
36.9
36.9
36.88 36.88 36.88 0 0 0 0
TEG
10.1
10.1
10 10.10 9.98 24,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.6
6.6
6.62 6.62 6.62 0 0 0 0
TGP
5.3
5.3
5.30 5.30 5.30 40 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
8.8
8.8
8.60 8.80 8.80 100 0 0 0
THD
35.5
35.5
35.30 35.80 35.30 17,024 0 0 0
THG
34.7
34.7
34.81 34.98 34.69 4,600 0 0 0
THM
9.1
9.1
9.09 9.09 9.09 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.89 8.89 8.89 3,200 0 0 0
THS
10.3
10.3
11.28 11.28 10.25 300 0 0 0
THT
11.8
11.8
11.85 11.85 11.67 8,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 14,600 0 0 0
THW
8.3
8.3
8.82 8.82 8.35 100 0 0 0
TID
22.3
22.3
22.59 22.68 22.29 20,900 0 0 0
TIE
4.1
4.1
5.20 5.20 4.10 1,100 0 0 0
TIG
9.4
9.4
9.18 9.55 9.18 789,500 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 950 0 0 0
TIP
22.6
22.6
21.87 22.57 21.30 430,700 0 0 0
TIS
4.5
4.5
4.40 4.50 4.40 6,600 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
10.4
10.4
11.18 11.18 10.42 400 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.6
6.6
5.40 6.60 5.40 571,828 0 0 0
TKU
11.5
11.5
11 11.50 11.10 1,700 0 0 0
TLD
4.3
4.3
4.26 4.33 4.26 58,100 0 0 0
TLG
53.8
53.8
54.41 54.41 53.23 23,300 0 0 0
TLH
8.5
8.5
8.36 8.70 8.36 1,142,900 0 0 0
TLI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 900 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
TMB
37.7
37.7
36.43 39.63 36.43 27,900 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 100 0 0 0
TMG
52.6
52.6
53.58 53.58 52.63 400 0 0 0
TMP
50.3
50.3
49.65 50.35 47.66 1,100 0 0 0
TMS
43.7
43.7
43.71 43.71 42.65 24,200 0 0 0
TMT
18.2
18.2
18.05 18.50 18 11,200 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TN1
13.6
13.6
13.77 13.90 13.64 800 0 0 0
TNA
6.1
6.1
6 6.10 5.93 42,400 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
63.9
63.9
63.87 63.87 63.87 0 0 0 0
TNG
18.1
18.1
17.80 18.67 17.80 2,650,500 0 0 0
TNH
18.9
18.9
18.86 19.38 18.90 47,900 0 0 0
TNI
2.9
2.9
2.90 2.94 2.90 108,500 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
5.3
5.3
5.33 5.47 5.18 188,000 0 0 0
TNW
10
10
10 10 10 8,600 0 0 0
TOS
32.0
32.0
31.86 31.96 30.21 600 0 0 0
TOT
12.9
12.9
13.13 13.13 12.62 1,700 0 0 0
TOW
15.7
15.7
15.66 15.66 15.66 100 0 0 0
TPB
17.0
17.0
17.37 17.42 17.03 4,168,100 0 0 0
TPC
5.6
5.6
5.71 5.71 5.35 600 0 0 0
TPH
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TQN
19.6
19.6
19.56 19.56 19.56 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
82.7
82.7
80.50 82.69 80.59 300 0 0 0
TRC
32.5
32.5
32.20 32.50 32.50 2,200 0 0 0
TRS
26.0
26.0
26.00 26.00 26.00 0 0 0 0
TRT
10.9
10.9
10.92 10.92 10.92 0 0 0 0
TS3
5.2
5.2
5 5.20 5.20 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.3
46.3
46.60 46.60 46.21 14,300 0 0 0
TSC
4.2
4.2
4.10 4.20 4.09 849,400 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
22.0
22.0
21.69 21.69 21.69 1 0 0 0
TST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TTA
8.3
8.3
8.18 8.32 8.17 1,625,300 0 0 0
TTC
11.0
11.0
10.98 11.64 10.98 200 0 0 0
TTD
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.6
4.6
4.57 4.65 4.57 744,100 0 0 0
TTG
8.3
8.3
8.40 8.90 8.30 95,800 0 0 0
TTH
4.2
4.2
3.90 4.20 3.90 427,600 0 0 0
TTL
9.9
9.9
9.50 9.90 9.90 100 0 0 0
TTN
7.5
7.5
7.49 7.49 7.40 22,500 0 0 0
TTP
40.4
40.4
40.42 40.42 40.42 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.9
33.9
33.10 33.90 32 8,000 0 0 0
TUG
13.0
13.0
12.95 12.95 12.95 100 0 0 0
TV1
14.9
14.9
14.78 15.07 14.68 1,200 0 0 0
TV2
36.9
36.9
36.86 37.45 36.86 145,700 0 0 0
TV3
11.3
11.3
11.20 11.29 11.10 2,400 0 0 0
TV4
12.6
12.6
12.53 12.62 12.53 10,800 0 0 0
TVA
10.8
10.8
11 11 10.80 200 0 0 0
TVB
5.3
5.3
5.21 5.25 5.21 85,700 0 0 0
TVD
12.9
12.9
12.92 12.92 12.73 25,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.6
6.6
6.46 6.56 6.46 268,600 0 0 0
TVS
20.9
20.9
20.95 21.59 20.73 236,400 0 0 0
TVT
15.7
15.7
15.58 15.77 15.39 8,600 0 0 0
TW3
12.4
12.4
12.50 12.50 12.41 4,000 0 0 0
TXM
3.7
3.7
4.10 4.10 3.70 88,601 0 0 0
TYA
10.2
10.2
10.15 10.20 10.06 14,200 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
10.4
10.4
10.22 10.58 10.31 263,400 0 0 0
UDL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
UIC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.5
9.5
9.20 9.70 9.10 58,400 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.3
11.3
11.31 11.31 11.31 0 0 0 0
V21
6.2
6.2
6.20 6.20 5.90 32,300 0 0 0
VAB
7.4
7.4
7.40 7.50 7.40 178,608 0 0 0
VAF
10.1
10.1
10.65 10.65 10.14 1,100 0 0 0
VAV
26.6
26.6
29.52 29.52 26.61 100 0 0 0
VBB
10.2
10.2
10.46 10.46 10.17 3,700 0 0 0
VBC
16.6
16.6
18.09 18.09 16.62 100 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VC1
9.4
9.4
9 9.40 9.30 300 0 0 0
VC2
11.5
11.5
11.30 12 11.40 353,300 0 0 0
VC3
21.7
21.7
21.25 22.23 21.25 413,600 0 0 0
VC6
9.5
9.5
9.33 9.51 9.51 100 0 0 0
VC7
19.2
19.2
19.29 20.06 18.09 436,900 0 0 0
VC9
5.7
5.7
5.70 5.70 5.40 4,400 0 0 0
VCA
9
9
9 9 8.85 5,500 0 0 0
VCB
86.5
86.5
87.50 87.50 86.50 765,700 0 0 0
VCC
10.6
10.6
11.32 11.32 10.64 17,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
186.50 190 186.10 500 0 0 0
VCG
22.2
22.2
21.56 22.41 21.47 6,953,400 0 0 0
VCI
31.9
31.9
31.45 32.33 31.41 3,014,100 0 0 0
VCM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VCP
22.7
22.7
22.60 22.70 22.50 6,400 0 0 0
VCR
22.3
22.3
22.60 22.60 22.30 1,100 0 0 0
VCS
60.1
60.1
60.31 60.50 59.84 45,700 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.7
28.7
28.69 28.69 28.69 300 0 0 0
VCX
4.4
4.4
4.50 4.60 4.40 1,000 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
13.6
13.6
13.55 13.55 13.55 0 0 0 0
VDP
29.2
29.2
29.24 29.24 29.24 0 0 0 0
VDS
14.1
14.1
14.08 14.30 13.90 302,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VE9
2.4
2.4
2.40 2.50 2.30 27,900 0 0 0
VEA
33.5
33.5
33.40 33.67 33.13 120,600 0 0 0
VEC
9.1
9.1
9.20 9.20 9.10 4,000 0 0 0
VEF
124.5
124.5
123.60 124.50 122 6,400 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
43.4
43.4
43.44 43.44 43.44 1,200 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 1 0 0 0
VFG
34.6
34.6
34.53 34.58 34.58 1,000 0 0 0
VFR
9.5
9.5
11 11 9.50 7,000 0 0 0
VGC
47.1
47.1
46.40 47.70 46.40 376,300 0 0 0
VGG
36.1
36.1
36.35 36.44 35.59 4,400 0 0 0
VGI
23.2
23.2
23.10 23.60 23 250,469 0 0 0
VGL
20.4
20.4
20.37 20.37 20.37 0 0 0 0
VGP
32.1
32.1
32.11 32.11 32.11 300 0 0 0
VGR
30.6
30.6
32.82 32.82 30.63 100 0 0 0
VGS
18.8
18.8
18.76 19.43 18.48 806,400 0 0 0
VGT
12.6
12.6
12.27 12.66 12.27 701,400 0 0 0
VGV
28.3
28.3
28 28.30 27.10 60,000 0 0 0
VHC
65.5
65.5
63.78 66.61 64.26 898,600 0 0 0
VHD
19.2
19.2
17.50 19.20 19.20 100 0 0 0
VHE
3.3
3.3
3.50 3.50 3.30 301,500 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.9
2.9
2.90 3 2.80 843,700 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VHM
45.8
45.8
45.50 46.20 45.20 1,820,000 0 0 0
VIB
15.7
15.7
15.61 15.81 15.57 2,044,700 0 0 0
VIC
46.9
46.9
46.85 47.55 46.50 5,084,800 0 0 0
VID
5.0
5.0
5.05 5.05 4.96 6,300 0 0 0
VIE
6.9
6.9
6.70 6.90 6.70 400 0 0 0
VIF
17.7
17.7
18.01 18.01 17.63 2,500 0 0 0
VIG
8.6
8.6
8.60 8.80 8.50 545,800 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.7
17.7
18.22 19.86 17.74 2,002 0 0 0
VIP
11.0
11.0
11.02 11.07 10.98 178,500 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16.6
16.6
18.32 18.32 16.60 6,700 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
13.4
13.4
13.21 13.84 13.13 30,483,800 0 0 0
VJC
98.5
98.5
99.30 99.40 97.20 1,381,000 0 0 0
VLA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VLB
34.3
34.3
33.29 34.67 33.75 42,200 0 0 0
VLC
15
15
14.80 15 14.80 58,600 0 0 0
VLG
4
4
4 4 4 600 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
16.8
16.8
16.83 16.83 16.83 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.7
7.7
7.77 8.02 7.69 700 0 0 0
VMD
18.6
18.6
18.62 18.62 18.48 25,800 0 0 0
VMS
29.2
29.2
29.24 29.24 29.24 0 0 0 0
VMT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNA
13.1
13.1
13.41 13.41 13.06 3,600 0 0 0
VNB
9.7
9.7
9.70 10 9.70 23,400 0 0 0
VNC
44.3
44.3
47.65 47.65 42.93 200 0 0 0
VND
17.9
17.9
17.84 18.27 17.84 12,289,000 0 0 0
VNE
11.3
11.3
11.25 11.30 11.10 216,100 0 0 0
VNF
8.8
8.8
8.83 8.83 8.74 6,800 0 0 0
VNG
8.9
8.9
8.82 9 8.82 8,000 0 0 0
VNH
2.6
2.6
2.70 2.70 2.50 7,100 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.22 13.49 13.22 11,300 0 0 0
VNM
74.1
74.1
72.71 74.09 72.71 1,159,900 0 0 0
VNP
13
13
12.60 13 12.90 1,000 0 0 0
VNR
24.5
24.5
24.64 24.64 24.47 1,000 0 0 0
VNS
13.7
13.7
13.64 13.73 13.64 3,300 0 0 0
VNT
52
52
51.40 52 52 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5.90 5.90 5 2,000 0 0 0
VNZ
790
790
810 818.90 790 1,200 0 0 0
VOC
22.6
22.6
22.23 22.73 22.14 167,000 0 0 0
VOS
13.5
13.5
13.40 14 13.40 3,751,200 0 0 0
VPA
3.3
3.3
3.50 4 3.30 400 0 0 0
VPB
19.7
19.7
19.64 19.73 19.37 11,272,900 0 0 0
VPD
21.6
21.6
21.29 21.64 21.29 30,200 0 0 0
VPG
17.4
17.4
17.62 18.10 17.38 1,476,900 0 0 0
VPH
9.1
9.1
8.67 9.22 8.97 768,000 0 0 0
VPI
44.3
44.3
44.17 45 44.17 763,300 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
8.5
8.5
9.02 9.05 8.46 300 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 0 0 0 0
VRC
9
9
8.78 9 8.83 26,600 0 0 0
VRE
26.9
26.9
26.10 27.10 25.95 3,579,500 0 0 0
VSA
18.8
18.8
18.89 19.34 18.80 1,500 0 0 0
VSC
17.7
17.7
18.06 18.43 17.74 1,020,800 0 0 0
VSE
6.8
6.8
6.80 6.90 6.70 7,500 0 0 0
VSF
38
38
38.50 38.50 37.90 8,700 0 0 0
VSH
41.7
41.7
41.68 41.68 41.20 4,800 0 0 0
VSI
15.6
15.6
15.57 15.57 15.57 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 1,900 0 0 0
VSN
20.2
20.2
20.19 20.19 20.19 0 0 0 0
VTA
4.9
4.9
4.80 5.10 4.80 9,200 0 0 0
VTB
10.3
10.3
10.25 10.39 10.01 16,900 0 0 0
VTC
9.0
9.0
9.23 9.23 9.04 300 0 0 0
VTD
9.1
9.1
8.90 9.90 8.80 60,800 0 0 0
VTE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VTH
7.9
7.9
7.70 7.90 7.90 1,100 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTK
19.7
19.7
19.68 19.68 19.68 600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.72 8.86 8.69 228,100 0 0 0
VTP
46.3
46.3
46.10 46.90 45.90 631,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.6
22.6
21.70 23 22.20 20,500 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.4
4.4
4.50 4.50 4.30 45,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.4
7.4
7.23 7.41 7.23 2,000 0 0 0
VUA
29.9
29.9
29.70 30.70 29.70 170,900 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VVS
18.5
18.5
19.70 19.70 18 500 0 0 0
VW3
11.4
11.4
11.39 11.39 11.39 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
167.9
167.9
165.27 167.86 160.45 1,600 0 0 0
WSB
47.9
47.9
50.35 50.35 44.99 200 0 0 0
WSS
6.9
6.9
6.90 7 6.80 43,600 0 0 0
X20
9.1
9.1
9.08 9.08 9.08 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XLV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
XMC
6.9
6.9
6.77 7.03 6.85 7,900 0 0 0
XMD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
XMP
18.8
18.8
18.79 18.79 18.79 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
8.0
8.0
7.76 8.12 7.73 17,500 0 0 0
YEG
7.4
7.4
6.94 7.40 7.14 64,000 0 0 0
^BB
254.6
254.6
254.52 257.78 252.70 656,699 0 0 0
^BDS
948.9
948.9
945.01 960.15 935.99 3,482,209 0 0 0
^BH
1,105.8
1,105.8
1,111.75 1,117.87 1,101.49 134,042 0 0 0
^BL
2,499.4
2,499.4
2,514.13 2,545.30 2,485 2,766,256 0 0 0
^CAOSU
232.4
232.4
233.17 236.83 228.94 369,633 0 0 0
^CBTS
1,946.2
1,946.2
1,866.30 1,968.35 1,866.30 1,713,998 0 0 0
^CK
1,287.4
1,287.4
1,282.31 1,313.12 1,272.18 9,919,193 0 0 0
^CNTT
3,806.2
3,806.2
3,788.75 3,833.10 3,756.08 979,492 0 0 0
^CSSK
1,998.2
1,998.2
1,975.59 2,013.16 1,969.45 56,260 0 0 0
^DAUKHI
714.2
714.2
722.37 725.81 708.99 2,517,713 0 0 0
^DNP
901.3
901.3
912.92 914.73 880.49 2,866,571 0 0 0
^DUOCPHAM
3,337.1
3,337.1
3,306.33 3,360.82 3,290.49 996,911 0 0 0
^DVLTAUGT
119.6
119.6
117.85 120.65 117.14 23,644 0 0 0
^DVTVHT
830.6
830.6
838.82 853.73 825.68 148,690 0 0 0
^GELEX
995.3
995.3
990.60 1,013.29 983.03 7,078,226 0 0 0
^GIAODUC
1,297.1
1,297.1
1,318.84 1,327.68 1,291.59 36,268 0 0 0
^HASTC
236.7
236.7
236.35 238.17 235.74 63,907,256 0 0 0
^HK
702.1
702.1
701.36 707.23 697.62 239,322 0 0 0
^KK
675.4
675.4
676.68 691.23 665.47 3,774,889 0 0 0
^LARGECAP
1,910.0
1,910.0
1,910.74 1,929.01 1,887.89 2,764,144 0 0 0
^LOUIS
284.6
284.6
281.75 288.60 280.33 913,756 0 0 0
^MIDCAP
775.0
775.0
774.50 788.26 767.28 3,936,524 0 0 0
^NANGLUONG
963.2
963.2
956.69 967.18 952.39 774,883 0 0 0
^NH
1,485.5
1,485.5
1,493.60 1,501.68 1,469.62 3,538,193 0 0 0
^NHUA
924.3
924.3
916.15 932.90 910.53 371,126 0 0 0
^NLN
73.9
73.9
73.26 74.83 72.51 3,618,319 0 0 0
^PHANBON
2,772.3
2,772.3
2,733.37 2,804.19 2,722.68 2,148,525 0 0 0
^SMALLCAP
862.7
862.7
853.88 868.90 849.32 1,125,032 0 0 0
^SPCS
564.4
564.4
564.06 570.88 556.05 209,711 0 0 0
^SXHGD
680.2
680.2
676.95 692.09 672.75 669,985 0 0 0
^SXNHC
1,493.5
1,493.5
1,451.80 1,502.30 1,448.61 2,268,391 0 0 0
^SXPT
1,330.7
1,330.7
1,331.11 1,351.85 1,319.38 226,386 0 0 0
^SXTBMM
179.9
179.9
179.64 183.02 179.13 303,510 0 0 0
^TBD
1,071.4
1,071.4
1,078.92 1,092.24 1,060.39 5,826,345 0 0 0
^TCK
162.7
162.7
158.68 164.04 158.68 241,515 0 0 0
^THEP
2,454.7
2,454.7
2,460.29 2,479.64 2,434.27 10,503,645 0 0 0
^TI
963.6
963.6
972.37 977.22 956.93 614,368 0 0 0
^TPDU
2,139.8
2,139.8
2,111.12 2,152.45 2,108.21 1,394,664 0 0 0
^UPCOM
88.7
88.7
88.78 89.15 88.52 33,814,213 0 0 0
^VLXD
3,065.2
3,065.2
3,072.43 3,097.50 3,040.54 9,744,879 0 0 0
^VN30
1,167.1
1,167.1
1,166.24 1,173.06 1,159.16 119,866,100 0 0 0
^VNINDEX
1,155.3
1,155.3
1,155.07 1,161.48 1,149.63 465,888,090 0 0 0
^VTKB
595.8
595.8
598.01 605.56 590.08 950,269 0 0 0
^XD
964.9
964.9
952.22 978.12 950.57 2,035,453 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |