DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/10/2023

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 03/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.0
26.0
26.00 26.00 26.00 0 0 0 0
AAA
9
9
9.40 9.40 8.95 3,541,600 0 0 0
AAM
10.5
10.5
10.60 10.60 10.45 900 0 0 0
AAS
8.2
8.2
8.78 8.78 8.09 3,514,233 0 0 0
AAT
5.1
5.1
5.28 5.29 4.98 224,800 0 0 0
AAV
4.5
4.5
4.90 4.90 4.50 446,304 0 0 0
ABB
8.3
8.3
8.60 8.60 8.20 1,649,902 0 0 0
ABC
13.4
13.4
13.90 14.37 13.32 3,100 0 0 0
ABI
26.4
26.4
26.62 26.89 25.89 4,000 0 0 0
ABR
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ABS
6.4
6.4
6.84 6.84 6.37 1,094,200 0 0 0
ABT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
ABW
10.8
10.8
11.90 11.90 10.60 781,752 0 0 0
ACB
18.1
18.1
18.40 18.40 18.14 5,507,600 0 0 0
ACC
12.1
12.1
12.20 12.20 11.85 25,100 0 0 0
ACE
31.6
31.6
32.09 33.03 30.60 3,400 0 0 0
ACL
14
14
14.20 14.20 13.45 136,300 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
75.20 75.20 74.30 40,700 0 0 0
ADC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
ADG
25.8
25.8
27.40 27.40 25.60 2,600 0 0 0
ADS
12.5
12.5
13.01 13.01 12.14 551,100 0 0 0
AFX
10.2
10.2
10.70 10.70 10 174,800 0 0 0
AGG
24.4
24.4
24.84 24.84 24 448,900 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
22.32 22.32 22.32 1,000 0 0 0
AGR
15.9
15.9
17.11 17.11 15.95 3,822,300 0 0 0
AIC
9.6
9.6
9.80 9.80 9.60 500 0 0 0
ALT
13.9
13.9
13.40 13.90 13.90 400 0 0 0
ALV
4.2
4.2
4.30 4.40 4.20 1,358 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 400 0 0 0
AME
8.3
8.3
8.30 8.30 8.20 5,400 0 0 0
AMP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
AMS
9.6
9.6
9.91 9.91 9.33 111,300 0 0 0
AMV
3.8
3.8
4 4 3.70 1,390,200 0 0 0
ANT
7.8
7.8
7.83 7.83 7.83 900 0 0 0
ANV
36.6
36.6
37.19 38.44 36.03 5,433,800 0 0 0
APF
45.4
45.4
45.68 45.68 45.45 8,100 0 0 0
APG
8.9
8.9
9.51 9.51 8.85 2,312,000 0 0 0
APH
7.7
7.7
8.01 8.02 7.68 1,023,200 0 0 0
API
5.7
5.7
6 6 5.60 560,314 0 0 0
APL
22.8
22.8
19.83 22.76 22.76 100 0 0 0
APP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
APS
6.3
6.3
7 7.10 6.30 1,411,700 0 0 0
ARM
23.1
23.1
23.15 23.15 23.15 0 0 0 0
ASG
20.9
20.9
20.86 20.86 20.86 0 0 0 0
ASM
8.9
8.9
9.32 9.45 8.86 3,696,600 0 0 0
ASP
5.8
5.8
5.98 5.98 5.71 30,100 0 0 0
AST
55.9
55.9
56.86 56.86 54.71 7,200 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 0 0 0 0
AVC
47.3
47.3
47.27 47.27 47.27 100 0 0 0
BAB
12.6
12.6
12.74 12.74 12.56 8,100 0 0 0
BAF
16.4
16.4
16.31 16.66 16.13 3,490,900 0 0 0
BAL
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BAX
46.9
46.9
50.45 50.45 46.87 600 0 0 0
BBC
53.4
53.4
55.32 56.09 53.38 700 0 0 0
BBM
8.1
8.1
10.00 10.00 8.08 200 0 0 0
BBS
10.7
10.7
10.65 10.65 10.65 0 0 0 0
BBT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BCA
6.4
6.4
6.50 6.50 6.20 143,300 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11
11
10.90 11.40 10.80 562,000 0 0 0
BCE
5.9
5.9
5.85 5.94 5.65 71,200 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 1,100 0 0 0
BCG
8.4
8.4
9.07 9.07 8.45 14,949,900 0 0 0
BCM
67.6
67.6
68.46 68.46 66.19 138,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BDG
25.0
25.0
25.14 25.14 24.58 2,800 0 0 0
BDT
15.7
15.7
16.02 16.02 13.83 13,000 0 0 0
BDW
20.2
20.2
20.17 20.17 20.17 0 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
17.3
17.3
17.99 17.99 17.29 70,900 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
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BHN
38.9
38.9
38.93 38.93 38.93 1,100 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 100 0 0 0
BIC
23.9
23.9
23.85 23.99 23.08 88,900 0 0 0
BID
36.9
36.9
39.00 39.00 36.87 1,336,300 0 0 0
BIG
8.1
8.1
9.20 9.40 8 268,300 0 0 0
BIO
19.6
19.6
17.08 19.60 19.60 800 0 0 0
BKC
7.2
7.2
7.10 7.30 6.90 4,100 0 0 0
BKG
4.1
4.1
4.21 4.21 4.10 562,800 0 0 0
BLI
13.4
13.4
12.50 13.40 13.40 100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
27.2
27.2
26.35 27.20 26.35 300 0 0 0
BMC
13.4
13.4
13.82 13.82 13.44 28,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.6
10.6
12.10 12.10 10.60 18,900 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.2
23.2
23.19 23.46 22.56 187,300 0 0 0
BMJ
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
74.1
74.1
76.69 76.78 73.95 233,000 0 0 0
BMS
10.1
10.1
11.18 11.18 9.64 648,600 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.6
10.6
11.70 11.80 10.60 314,986 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.7
3.7
4 4 3.60 1,102,300 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 0 0 0 0
BRC
11.0
11.0
10.55 10.97 10.97 100 0 0 0
BRR
14.4
14.4
15.70 15.70 14.45 300 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
16.9
16.9
16.95 16.95 16.95 12,600 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 100 0 0 0
BSG
12.5
12.5
12.50 13.50 12.50 11,200 0 0 0
BSH
19.9
19.9
19.93 19.93 19.93 0 0 0 0
BSI
33.6
33.6
36.09 36.09 33.59 3,152,700 0 0 0
BSQ
21.6
21.6
21.23 21.60 20.77 1,100 0 0 0
BSR
20.6
20.6
21.60 21.60 20.30 19,953,000 0 0 0
BST
16.3
16.3
18.04 18.04 16.27 100 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
17.9
17.9
17.90 17.90 17.90 100 0 0 0
BTN
3.4
3.4
3.50 3.50 3.40 12,300 0 0 0
BTP
11.4
11.4
11.67 11.97 11.38 4,700 0 0 0
BTS
5.3
5.3
5.40 5.50 5.20 27,600 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 0 0 0 0
BVB
9.4
9.4
9.36 9.45 9.18 457,582 0 0 0
BVG
2.6
2.6
2.70 2.70 2.50 91,100 0 0 0
BVH
40.9
40.9
41.25 41.35 40.81 647,900 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 0 0 0 0
BVS
25.2
25.2
25.50 26.37 24.83 963,700 0 0 0
BWA
8.5
8.5
8.54 8.54 8.54 0 0 0 0
BWE
41.0
41.0
40.53 41.93 40.35 194,900 0 0 0
BWS
23.0
23.0
22.95 22.95 22.95 4,500 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 1,500 0 0 0
C22
10.2
10.2
13.32 13.32 10.25 13,000 0 0 0
C32
17.3
17.3
17.40 17.40 16.95 26,600 0 0 0
C47
6.3
6.3
6.45 6.45 6.27 159,000 0 0 0
C4G
12.5
12.5
13 13.40 12.30 3,528,912 0 0 0
C69
7.4
7.4
7.90 7.90 7.30 187,100 0 0 0
C92
3.6
3.6
4.10 4.10 3.60 300 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
7.56 7.56 7.36 10,300 0 0 0
CAN
65.3
65.3
65.31 65.31 65.31 0 0 0 0
CAP
49.9
49.9
50.26 50.51 49.88 45,700 0 0 0
CAR
18.1
18.1
18.38 18.43 18.15 7,900 0 0 0
CAT
14.2
14.2
14.22 14.40 14.22 4,000 0 0 0
CAV
62.5
62.5
63.46 63.46 60.06 8,400 0 0 0
CBI
7.1
7.1
7.20 7.20 7.10 400 0 0 0
CBS
31.0
31.0
31.78 31.78 31.04 11,800 0 0 0
CC1
14.2
14.2
15.90 15.90 14 23,300 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
19.1
19.1
19.80 20.42 18.71 300 0 0 0
CCL
6.4
6.4
6.71 6.75 6.35 109,300 0 0 0
CCM
35.1
35.1
35.53 35.53 35.53 7 0 0 0
CCP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
CCR
10.7
10.7
10.82 10.82 10.43 4,100 0 0 0
CCT
9.2
9.2
9.20 9.20 9.20 800 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.5
19.5
19.90 19.90 19.50 482,200 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
24.42 24.42 24.42 200 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 0 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
6.7
6.7
7.30 8.30 6.50 4,812,400 0 0 0
CEO
18.6
18.6
20.57 20.67 18.57 14,166,800 0 0 0
CET
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 600 0 0 0
CH5
12.4
12.4
12.38 12.38 12.38 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
21.5
21.5
21.52 21.52 21.43 10,600 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 200 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
10 10.10 9.70 5,300 0 0 0
CID
7.3
7.3
7.32 7.32 7.32 0 0 0 0
CIG
6.7
6.7
6.84 7 6.60 187,600 0 0 0
CII
17.3
17.3
18.52 18.52 17.26 11,470,300 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
33.7
33.7
33.69 33.69 33.60 300 0 0 0
CKD
24
24
25.20 25.20 24 200 0 0 0
CKG
23.5
23.5
24 24 22.90 90,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.5
31.5
31.99 31.99 31.45 8,800 0 0 0
CLH
21.7
21.7
22.31 22.40 21.68 2,600 0 0 0
CLL
34.7
34.7
34.39 35.24 34.35 64,400 0 0 0
CLM
55.8
55.8
55.80 55.80 55.80 0 0 0 0
CLW
33.1
33.1
31.41 33.59 33.12 200 0 0 0
CLX
13.8
13.8
13.95 14.04 13.56 55,000 0 0 0
CMC
5.9
5.9
6.50 6.50 5.90 400 0 0 0
CMD
15.4
15.4
15.34 15.43 15.08 3,900 0 0 0
CMF
162.4
162.4
162.39 162.39 162.39 0 0 0 0
CMG
36.9
36.9
37.41 37.41 36.39 93,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6
6
6.30 6.30 6 7,410 0 0 0
CMN
59.0
59.0
58.95 58.95 58.95 200 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
28.7
28.7
29.10 31 27.30 564,800 0 0 0
CMT
10.6
10.6
10.83 10.83 10.64 31,400 0 0 0
CMV
9
9
9.10 9.20 8.90 1,000 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.3
10.3
10.75 10.90 10.15 1,339,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.44 28.44 28.06 400 0 0 0
CNG
29
29
30.85 30.85 28.70 320,500 0 0 0
CNN
41.1
41.1
42.87 42.87 41.12 300 0 0 0
CNT
14.9
14.9
15.02 15.02 13.59 2,700 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 0 0 0 0
CPC
14.2
14.2
14.70 14.70 14.24 1,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.8
28.8
28.84 28.84 28.84 600 0 0 0
CQT
10.1
10.1
10.20 10.20 10.11 7,500 0 0 0
CRC
5.4
5.4
5.63 5.63 5.30 114,200 0 0 0
CRE
7.8
7.8
8.40 8.40 7.82 1,797,800 0 0 0
CSC
24.4
24.4
25.75 26 24.25 109,800 0 0 0
CSI
41
41
45.50 45.50 40.20 40,800 0 0 0
CSM
12.4
12.4
12.40 12.40 12.11 13,600 0 0 0
CST
14.7
14.7
15.08 15.17 14.71 46,100 0 0 0
CSV
15.8
15.8
16.76 16.76 15.65 943,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
20.1
20.1
19.46 20.10 19.46 400 0 0 0
CTC
2.2
2.2
2.20 2.20 2 248,800 0 0 0
CTD
46.1
46.1
47.80 47.80 45 326,000 0 0 0
CTF
29.2
29.2
29.20 29.33 29.02 161,200 0 0 0
CTG
26.0
26.0
26.80 26.80 25.73 7,705,100 0 0 0
CTI
15.3
15.3
15.10 15.70 14.80 1,060,700 0 0 0
CTP
4.8
4.8
4.80 4.90 4.60 105,000 0 0 0
CTR
75.1
75.1
77.13 77.13 74.68 413,400 0 0 0
CTS
26.4
26.4
28.30 28.30 26.35 3,317,800 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.1
3.1
3.30 3.30 3.10 373,000 0 0 0
CVT
36.5
36.5
35.30 36.45 35.30 2,600 0 0 0
CX8
5.5
5.5
5.45 5.79 5.45 2,600 0 0 0
CYC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
D11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
D2D
26.5
26.5
27.20 27.20 26.50 23,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.0
20.0
19.96 19.96 19.96 0 0 0 0
DAE
13.6
13.6
13.82 15.20 13.63 4,100 0 0 0
DAG
3.7
3.7
3.88 3.88 3.67 238,500 0 0 0
DAH
4.6
4.6
4.80 4.80 4.48 594,500 0 0 0
DAN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DAT
9.6
9.6
10.09 10.09 9.59 2,500 0 0 0
DBC
18.3
18.3
19.31 19.31 18.24 4,162,700 0 0 0
DBD
45.7
45.7
44.40 45.68 43.92 253,700 0 0 0
DBM
29.7
29.7
29.73 29.73 29.73 6 0 0 0
DBT
11.1
11.1
11.23 11.23 11.14 2,400 0 0 0
DC1
7.5
7.5
7 7.70 7.50 300 0 0 0
DC2
5.2
5.2
5.30 5.30 4.90 12,700 0 0 0
DC4
9.8
9.8
10.50 10.50 9.77 335,900 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
22
22.85 22.85 22 92,700 0 0 0
DCM
31.1
31.1
32.03 32.17 30.37 5,862,100 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
6.8
6.8
7.20 7.20 6.60 1,235,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.7
8.7
8.90 9 8.70 2,600 0 0 0
DDV
10.6
10.6
11.07 11.07 10.39 1,173,700 0 0 0
DFC
17.6
17.6
17.63 17.63 17.63 100 0 0 0
DFF
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DGC
88.1
88.1
90.70 90.70 87.02 4,586,800 0 0 0
DGT
6.5
6.5
6.90 6.90 6.30 802,400 0 0 0
DGW
40.4
40.4
43.44 43.44 40.44 4,013,200 0 0 0
DHA
46.2
46.2
47.63 47.83 46.01 58,700 0 0 0
DHC
41.9
41.9
43.18 43.18 41.08 318,600 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 0 0 0 0
DHG
109.3
109.3
111.22 111.87 108.78 12,400 0 0 0
DHM
8.1
8.1
8.19 8.19 7.71 165,300 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
20.0
20.0
20.57 20.57 18.51 344,600 0 0 0
DID
4.8
4.8
4.70 4.90 4.60 10,200 0 0 0
DIG
23.4
23.4
25.10 25.10 23.35 27,941,600 0 0 0
DIH
24.2
24.2
24.26 25.04 23.57 33,100 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.5
4.5
4.90 4.90 4.50 404,400 0 0 0
DLD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DLG
2.5
2.5
2.68 2.68 2.51 1,621,400 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
63.5
63.5
63.84 63.84 63.55 3,300 0 0 0
DMN
6.3
6.3
6.30 6.30 6.30 505 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 300 0 0 0
DNA
18.5
18.5
18.51 18.51 18.51 100 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
38.8
38.8
39.99 39.99 38.83 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
21.90 22.30 21.80 4,600 0 0 0
DNT
23.7
23.7
23.67 23.67 23.67 0 0 0 0
DNW
25.2
25.2
24.86 25.24 24.86 700 0 0 0
DOC
8.1
8.1
8.33 8.33 8.14 1,700 0 0 0
DOP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
DP1
25.3
25.3
25.97 25.97 24.82 700 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
57.5
57.5
59.15 59.15 55.50 43,700 0 0 0
DPG
34.6
34.6
37.25 37.25 34.65 1,238,500 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 0 0 0 0
DPM
36.0
36.0
35.82 36.48 34.97 4,374,100 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.2
31.2
31.90 31.90 30.50 231,000 0 0 0
DQC
17.6
17.6
18.75 18.75 17.45 116,300 0 0 0
DRC
22.0
22.0
21.98 22.08 20.97 567,000 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
5.1
5.1
5.48 5.48 5.10 2,263,800 0 0 0
DRI
6.4
6.4
6.73 6.73 6.36 257,700 0 0 0
DRL
59.1
59.1
59.52 59.52 55.85 500 0 0 0
DS3
5.2
5.2
5.40 5.40 5.20 10,700 0 0 0
DSC
19.3
19.3
19.20 19.30 18 214,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
49.5
49.5
50.01 50.01 48.43 17,200 0 0 0
DSP
11.5
11.5
10 11.50 10.80 1,200 0 0 0
DST
4.5
4.5
4.90 4.90 4.50 236,600 0 0 0
DTA
7.3
7.3
7.87 7.87 7.33 19,400 0 0 0
DTB
13.3
13.3
13.33 13.33 13.33 0 0 0 0
DTC
5.3
5.3
5.60 5.60 5.30 6,400 0 0 0
DTD
20.7
20.7
20.49 22.00 20.04 1,605,900 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 0 0 0 0
DTI
3.8
3.8
4.30 4.30 3.80 108,200 0 0 0
DTK
10.6
10.6
10.56 10.56 10.56 0 0 0 0
DTL
21
21
21.90 21.90 21 200 0 0 0
DTP
98.8
98.8
98.82 98.82 98.82 500 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
13.0
13.0
10.03 13.00 10.03 600 0 0 0
DVG
3
3
3.20 3.20 3 163,100 0 0 0
DVM
11.5
11.5
11.92 11.92 11.50 565,400 0 0 0
DVN
18.1
18.1
18.50 18.50 18.11 21,100 0 0 0
DVP
58.1
58.1
58.67 58.67 57.95 10,200 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
11.2
11.2
10.70 10.70 10.70 0 0 0 0
DXG
16.8
16.8
18.04 18.04 16.81 19,361,200 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 400 0 0 0
DXP
11.9
11.9
11.40 12.15 11.38 330,400 0 0 0
DXS
6.6
6.6
7.08 7.08 6.61 1,797,200 0 0 0
DXV
3.7
3.7
3.73 3.73 3.60 4,600 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
E29
4.4
4.4
4.81 4.81 4.42 300 0 0 0
EBS
12.5
12.5
11.59 12.53 11.22 1,200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
16.8
16.8
17.70 17.70 16.75 6,163,200 0 0 0
EIC
20.6
20.6
20.67 20.86 20.58 16,300 0 0 0
EID
19.4
19.4
19.81 19.81 19.43 2,300 0 0 0
EIN
4.6
4.6
4.70 4.70 4.40 141,600 0 0 0
ELC
16.3
16.3
16.71 16.71 15.86 124,000 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
21.7
21.7
21.68 21.68 21.68 105 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
15.0
15.0
15.29 15.29 14.95 212,200 0 0 0
EVF
11.2
11.2
11.80 12 11.05 1,161,500 0 0 0
EVG
5.3
5.3
5.65 5.65 5.26 2,045,300 0 0 0
EVS
8.9
8.9
9.80 9.80 8.90 1,227,300 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
5.5
5.5
5.59 5.59 5.28 36,800 0 0 0
FCN
14.4
14.4
15.14 15.39 14.40 3,797,600 0 0 0
FCS
8.2
8.2
9 9 8.20 1,900 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 0 0 0 0
FIC
12.2
12.2
12.86 12.86 12.19 5,500 0 0 0
FID
2.4
2.4
2.50 2.50 2.30 234,100 0 0 0
FIR
22.3
22.3
22.70 22.90 21.15 754,700 0 0 0
FIT
4.8
4.8
5.14 5.14 4.80 2,033,500 0 0 0
FMC
47.7
47.7
47.63 49.56 46.72 93,900 0 0 0
FOC
76.9
76.9
76.60 78.07 76.11 1,800 0 0 0
FOX
43.6
43.6
43.85 44.05 43.47 8,604 0 0 0
FPT
79.6
79.6
80.49 80.75 79.02 2,006,900 0 0 0
FRC
25.7
25.7
25.70 25.70 25.70 0 0 0 0
FRT
89
89
90 91 86.10 1,039,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 600 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
29.1
29.1
30.21 30.21 28.12 4,196,100 0 0 0
G36
7.6
7.6
8.10 8.10 7.30 505,800 0 0 0
GAS
78.5
78.5
81.27 81.27 78.26 546,000 0 0 0
GCB
16
16
16 16 16 0 0 0 0
GCF
13
13
13 13 13 0 0 0 0
GDA
22.9
22.9
23.24 23.33 22.56 58,600 0 0 0
GDT
26.8
26.8
26.77 26.77 26.39 25,200 0 0 0
GDW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
GEE
24.2
24.2
25.15 25.35 23.70 248,900 0 0 0
GEG
14.0
14.0
14.62 14.62 13.90 1,119,300 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
19.2
19.2
20.60 20.60 19.20 24,732,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
25.22 25.22 25.03 20,100 0 0 0
GIC
14.0
14.0
14.19 14.19 14.00 4,600 0 0 0
GIL
30.9
30.9
32.65 32.65 30.50 1,480,100 0 0 0
GKM
33.9
33.9
34 34 31.90 371,400 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
9
9.45 9.45 9 1,900 0 0 0
GMD
60.9
60.9
63.59 63.59 60.38 2,320,100 0 0 0
GMH
8.9
8.9
9.57 9.57 8.93 4,000 0 0 0
GMX
18.0
18.0
18.11 18.38 18.02 600 0 0 0
GND
25.0
25.0
25.02 25.02 25.02 0 0 0 0
GPC
4.7
4.7
5.10 5.10 4.60 134,100 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 10 0 0 0
GSP
12.7
12.7
13 13 12.32 730,400 0 0 0
GTA
15.2
15.2
15.21 15.21 15.21 0 0 0 0
GTS
9.1
9.1
9.14 9.14 9.14 1,204 0 0 0
GVR
18.7
18.7
20.04 20.04 18.66 3,931,200 0 0 0
GVT
69.6
69.6
77.31 77.31 69.60 100 0 0 0
H11
5.1
5.1
6 6 5.10 2,000 0 0 0
HAC
9.2
9.2
9.30 9.30 9.20 6,475 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 2,000 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
7.7
7.7
7.90 7.90 7.51 9,388,400 0 0 0
HAH
32.3
32.3
34.13 34.13 32 6,004,000 0 0 0
HAM
25.5
25.5
25.55 25.55 25.55 2,100 0 0 0
HAN
10.7
10.7
11.58 11.67 10.71 4,700 0 0 0
HAP
4.7
4.7
5.08 5.08 4.73 217,300 0 0 0
HAR
3.6
3.6
3.82 3.82 3.56 443,800 0 0 0
HAS
7.9
7.9
7.95 7.95 7.95 700 0 0 0
HAT
36.7
36.7
35.84 36.66 35.84 12,500 0 0 0
HAV
3
3
3 3 3 500 0 0 0
HAX
12.2
12.2
12.76 12.76 12.17 689,400 0 0 0
HBC
7.8
7.8
8.31 8.31 7.73 1,085,300 0 0 0
HBD
13.9
13.9
13.93 13.93 13.93 200 0 0 0
HBH
6
6
6 6 6 3,100 0 0 0
HBS
6.8
6.8
7.51 7.51 6.83 121,500 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.9
9.9
10 10 9.80 6,500 0 0 0
HCD
6.9
6.9
7.18 7.18 6.80 87,800 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.8
19.8
21.20 21.20 19.77 8,448,900 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
29.2
29.2
29.68 29.68 28.69 5,200 0 0 0
HD6
19.2
19.2
20.10 20.30 18.60 110,100 0 0 0
HD8
8.1
8.1
7.94 8.11 7.50 18,300 0 0 0
HDA
5
5
5.30 5.30 5 103,000 0 0 0
HDB
16.4
16.4
16.42 16.42 16.09 10,069,400 0 0 0
HDC
23.4
23.4
25.17 25.17 23.43 4,475,000 0 0 0
HDG
24.1
24.1
25.25 25.25 24.08 1,963,500 0 0 0
HDM
23.1
23.1
23.75 23.75 23.05 6,300 0 0 0
HDP
14.3
14.3
14.26 14.26 14.26 0 0 0 0
HDW
11.5
11.5
11.59 11.87 11.49 54,400 0 0 0
HEC
46.7
46.7
46.73 46.73 46.73 100 0 0 0
HEJ
13
13
12 13.30 12 2,600 0 0 0
HEP
11.8
11.8
11.83 11.83 11.83 0 0 0 0
HES
21.3
21.3
18.70 21.30 21.30 100 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
105.3
105.3
117 117 105.30 100 0 0 0
HHN
3.5
3.5
3.46 3.46 3.46 0 0 0 0
HHP
10.0
10.0
10.23 10.23 9.86 216,800 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.9
2.9
3.17 3.17 2.95 3,781,500 0 0 0
HHV
14.4
14.4
14.72 14.98 14.18 15,064,500 0 0 0
HID
3.2
3.2
3.32 3.32 3.18 110,700 0 0 0
HIG
8
8
8 8 8 3,000 0 0 0
HII
5.0
5.0
5.22 5.22 4.90 135,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
6.80 6.80 6.80 10 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
10.6
10.6
10.73 10.73 10.54 11,700 0 0 0
HLD
27
27
27.60 27.60 26.50 7,900 0 0 0
HLR
10.5
10.5
10.50 10.50 10.50 100 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
9.73 9.87 9.31 14,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 10.60 8,200 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 0 0 0 0
HMS
32.5
32.5
33.70 33.70 32.50 4,000 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
13.08 13.08 12.80 13,100 0 0 0
HNF
21.0
21.0
21.23 21.23 20.99 100 0 0 0
HNG
3.7
3.7
3.78 3.82 3.70 2,883,600 0 0 0
HNI
18.5
18.5
18.50 18.50 18.50 1,200 0 0 0
HNM
9.5
9.5
9.50 9.50 9.20 50,000 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 31,600 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 21.19 20.70 9,600 0 0 0
HPG
22.5
22.5
23.82 23.82 22.45 40,638,000 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
56.9
56.9
54.72 57.20 53.57 1,200 0 0 0
HPT
13.6
13.6
13.60 13.60 13.60 1,000 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.85 3.85 3.59 7,010,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
54.9
54.9
55 55 54.90 100 0 0 0
HRT
6.1
6.1
6 6.10 5.70 2,400 0 0 0
HSG
18.2
18.2
19.58 19.58 18.22 18,604,200 0 0 0
HSL
8.5
8.5
8.49 8.49 8.07 197,000 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
3.9
3.9
3.90 3.90 3.90 4,900 0 0 0
HT1
12.9
12.9
13.34 13.58 12.91 575,900 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
3.9
3.9
4 4.10 3.90 10,600 0 0 0
HTG
27.1
27.1
27.55 27.55 27.03 26,916 0 0 0
HTI
15.4
15.4
14.89 15.44 15.44 300 0 0 0
HTL
11.1
11.1
11.31 11.31 11.11 100 0 0 0
HTN
15.3
15.3
16.40 16.40 15.30 985,800 0 0 0
HTP
27.5
27.5
29.90 29.90 27 143,600 0 0 0
HTV
9.4
9.4
9.49 9.49 9.02 1,100 0 0 0
HU1
7.7
7.7
7.68 7.68 7.68 0 0 0 0
HU4
12.1
12.1
12.93 12.93 12.10 166,500 0 0 0
HUB
15.9
15.9
15.08 16.09 14.81 208,000 0 0 0
HUG
34.5
34.5
39.66 39.66 34.49 400 0 0 0
HUT
22.1
22.1
24.20 24.20 22 7,139,800 0 0 0
HVA
5.3
5.3
5.20 5.40 5.20 16,800 0 0 0
HVH
5.9
5.9
6.02 6.02 5.88 115,000 0 0 0
HVN
11.4
11.4
11.85 11.85 11.10 679,500 0 0 0
HVT
50.6
50.6
50.64 50.64 50.64 0 0 0 0
HVX
3.2
3.2
3.35 3.38 3.18 11,600 0 0 0
HWS
11.1
11.1
11.31 11.31 11.12 1,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
ICF
2.4
2.4
2.60 2.60 2.40 24,600 0 0 0
ICG
7.1
7.1
7.40 7.40 7.10 10,500 0 0 0
ICI
6
6
6 6 6 3,400 0 0 0
ICN
46.9
46.9
47.93 47.93 46.38 1,600 0 0 0
ICT
11.3
11.3
11.30 11.30 11.21 5,700 0 0 0
IDC
42.2
42.2
43.94 43.94 42.06 3,663,300 0 0 0
IDI
11.4
11.4
11.75 12 11.21 7,242,300 0 0 0
IDJ
5.9
5.9
6.20 6.20 5.70 1,701,000 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
29.6
29.6
30.36 30.36 29.61 19,300 0 0 0
IFS
23.7
23.7
23.69 23.69 23.69 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.1
12.1
12.97 12.97 12.12 3,396,300 0 0 0
ILA
3.1
3.1
3.40 3.40 3 54,800 0 0 0
ILB
28.4
28.4
29.16 29.16 28.41 200 0 0 0
ILC
8
8
8.20 8.20 7.80 4,700 0 0 0
ILS
17.3
17.3
17.50 17.50 17.30 100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.5
29.5
29.42 29.92 28.95 24,400 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
40.9
40.9
41.11 41.11 39.96 13,800 0 0 0
IPA
15.5
15.5
16.60 16.60 15 685,800 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
18.8
18.8
19.38 19.38 18.80 5,000 0 0 0
IST
27.7
27.7
27.74 27.74 27.74 0 0 0 0
ITA
5.6
5.6
6.03 6.03 5.61 7,197,000 0 0 0
ITC
10.1
10.1
10.80 10.80 10.05 520,500 0 0 0
ITD
10.8
10.8
10.75 10.75 10.60 56,400 0 0 0
ITQ
2.7
2.7
2.90 2.90 2.70 511,600 0 0 0
ITS
4.1
4.1
4.30 4.30 4.10 16,200 0 0 0
IVS
9.5
9.5
10.50 10.50 9.50 200,100 0 0 0
JVC
3.4
3.4
3.64 3.64 3.43 810,000 0 0 0
KBC
30.3
30.3
32.30 32.30 30.20 11,098,700 0 0 0
KCB
7.0
7.0
7.58 7.58 6.92 3,600 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
58.2
58.2
58.27 58.27 58.00 782,500 0 0 0
KDH
28.7
28.7
29.55 30 28.50 999,700 0 0 0
KDM
19.2
19.2
19.44 19.44 17.94 76,400 0 0 0
KGM
11.2
11.2
11.80 11.80 11.13 122,800 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
5.9
5.9
6.10 6.20 5.86 5,123,400 0 0 0
KHP
8.8
8.8
8.97 8.97 8.72 19,900 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
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12
12
12.30 12.40 12 13,500 0 0 0
KMR
3.4
3.4
3.47 3.49 3.23 60,600 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.4
39.4
39.35 39.80 39.25 308,700 0 0 0
KPF
6.0
6.0
6.40 6.40 5.96 1,168,800 0 0 0
KSB
22.8
22.8
23.99 23.99 22.85 2,476,800 0 0 0
KSD
5
5
5 5 4.90 24,500 0 0 0
KSF
40
40
40.60 40.60 40 11,400 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.1
2.1
2.20 2.20 2 95,900 0 0 0
KST
12.1
12.1
12.09 12.09 12.09 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
33.2
33.2
33.68 33.68 33.19 1,700 0 0 0
KTT
3.4
3.4
3.50 3.50 3.20 3,500 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 0 0 0 0
L12
5
5
5.50 5.60 4.70 12,200 0 0 0
L14
39.8
39.8
43.85 43.85 39.62 549,000 0 0 0
L18
32.1
32.1
34.09 34.09 31.46 24,900 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.8
4.8
4.20 4.80 4.20 53,100 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.4
12.4
12.85 12.85 11.99 7,800 0 0 0
LAI
21
21
21.50 21.50 21 900 0 0 0
LAS
11.7
11.7
12.29 12.29 11.72 514,300 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
16
16
15.70 16 16 100 0 0 0
LBM
23.4
23.4
23.55 23.55 22.98 6,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.7
11.7
11.93 12.40 11.54 11,255,600 0 0 0
LCM
2.9
2.9
3.10 3.10 2.80 323,100 0 0 0
LDG
3.8
3.8
4.08 4.08 3.80 4,188,500 0 0 0
LDP
12.5
12.5
12.30 12.60 11.60 24,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.2
7.2
7.16 7.20 6.70 1,200 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4
4
4.21 4.21 4 203,300 0 0 0
LHC
50.3
50.3
52.36 52.36 48.91 8,300 0 0 0
LHG
29.6
29.6
31.62 31.62 29.61 365,400 0 0 0
LIC
16.6
16.6
17.40 17.40 16.60 2,300 0 0 0
LIG
4.4
4.4
4.60 4.60 4.30 571,000 0 0 0
LIX
22.9
22.9
23.18 23.41 22.95 2,100 0 0 0
LKW
31.0
31.0
27.02 30.98 28.34 1,800 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 13.39 0 0 0 0
LMC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
LMH
3.2
3.2
3.50 3.50 3.10 437,400 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
13.2
13.2
13.65 13.65 13.10 2,955,600 0 0 0
LPT
6.9
6.9
6.91 7.01 6.73 5,110 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LSG
11.1
11.1
12.20 12.50 11.10 64,100 0 0 0
LSS
10.8
10.8
11.58 11.63 10.79 987,100 0 0 0
LTG
29.4
29.4
30.56 30.56 29.12 382,700 0 0 0
M10
16.0
16.0
16.02 16.02 16.02 200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 1 0 0 0
MAC
9.8
9.8
9.91 9.91 9.81 300 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
17.7
17.7
18.20 18.20 17.61 11,258,300 0 0 0
MBG
4.3
4.3
4.60 4.60 4.30 1,281,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.2
17.2
18.35 18.35 16.68 8,090,100 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.7
7.7
7.95 7.95 7.50 20,700 0 0 0
MCH
74.1
74.1
74.21 74.21 73.73 46,700 0 0 0
MCM
35.7
35.7
35.04 36.46 34.94 130,158 0 0 0
MCO
4
4
4 4 3.80 3,900 0 0 0
MCP
34
34
35 35 34 1,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
10.43 10.43 9.96 6,400 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MDG
14
14
14 14 14 0 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
MGC
4.3
4.3
4.34 4.34 4.34 15,900 0 0 0
MGG
25.0
25.0
25.96 27.52 24.96 300 0 0 0
MGR
6
6
5.80 6.60 5.50 2,165 0 0 0
MH3
31.5
31.5
32.36 32.36 30.74 1,300 0 0 0
MHC
8.4
8.4
9 9 8.37 473,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.8
15.8
14.90 15.80 13.40 10,000 0 0 0
MIE
12
12
12 12 12 0 0 0 0
MIG
16.0
16.0
16.71 16.71 16.05 180,500 0 0 0
MKP
25.4
25.4
25.40 25.40 25.40 100 0 0 0
MKV
9.8
9.8
9.70 9.80 8.90 200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26
26
28.60 28.60 24.60 2,900 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
19.0
19.0
19.34 19.44 18.85 405,900 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 0 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
10.4
10.4
10.77 10.77 10.27 7,304,300 0 0 0
MSH
40.1
40.1
40.77 40.87 39.37 281,100 0 0 0
MSN
74
74
77.40 77.40 74 2,189,000 0 0 0
MSR
17.1
17.1
18.30 18.30 16.60 838,700 0 0 0
MST
4.4
4.4
4.70 4.70 4.40 812,300 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
5.9
5.9
5.60 5.90 5.90 100 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.4
4.4
4.50 4.50 4.40 19,500 0 0 0
MTS
10.2
10.2
10.18 10.18 10.18 100 0 0 0
MTV
18.0
18.0
17.98 17.98 17.98 0 0 0 0
MVB
18.1
18.1
18.14 18.14 18.14 100 0 0 0
MVC
10.8
10.8
11.80 11.80 10.10 138,400 0 0 0
MVN
18
18
19.50 19.50 18 4,600 0 0 0
MWG
48.6
48.6
51.49 51.49 47.92 8,976,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.1
14.1
14.50 14.50 13.86 142,800 0 0 0
NAG
10.6
10.6
10.70 10.70 10.40 169,500 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NAV
13.0
13.0
13.50 13.68 12.90 2,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.0
19.0
19.25 19.25 17.95 505,600 0 0 0
NBC
10.3
10.3
10.71 10.80 10.15 267,947 0 0 0
NBE
10.9
10.9
10.85 10.94 10.94 6,000 0 0 0
NBP
13.5
13.5
13.47 13.47 13.47 0 0 0 0
NBT
12.4
12.4
12.41 12.41 12.41 2,000 0 0 0
NBW
23.8
23.8
22.83 25.02 20.74 300 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
17.7
17.7
18.36 18.36 17.70 1,100 0 0 0
NCT
80.9
80.9
80.90 81.17 80.16 1,600 0 0 0
ND2
28.8
28.8
26.90 28.79 28.79 200 0 0 0
NDN
9.8
9.8
10.30 10.30 9.50 137,100 0 0 0
NDP
20.6
20.6
20.56 20.56 20.56 0 0 0 0
NDT
6.7
6.7
6.90 7.10 6.60 12,700 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.70 6.70 6.40 11,000 0 0 0
NED
5.2
5.2
5.30 5.30 5.10 167,500 0 0 0
NET
53.6
53.6
55.13 55.13 53.61 13,800 0 0 0
NFC
10.6
10.6
10.65 10.65 10.65 0 0 0 0
NHA
16.5
16.5
17.70 17.70 16.50 426,500 0 0 0
NHC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
NHH
16.3
16.3
16.25 16.55 15.82 797,400 0 0 0
NHT
12.1
12.1
12.40 12.40 12.10 100 0 0 0
NJC
17.6
17.6
18.12 18.12 17.64 4,000 0 0 0
NKG
18.6
18.6
19.90 19.90 18.55 11,662,500 0 0 0
NLG
32.3
32.3
34.31 34.31 32.13 2,173,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.61 17.61 17.02 20,300 0 0 0
NNT
39.0
39.0
38.98 38.98 38.98 0 0 0 0
NO1
8.6
8.6
8.61 8.67 8.35 80,500 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.60 5.60 5.10 2,528,300 0 0 0
NSC
66.3
66.3
67.25 67.35 66.31 7,500 0 0 0
NSH
5
5
5.40 5.40 5 55,700 0 0 0
NSL
22.3
22.3
22.28 22.28 22.28 0 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.9
7.9
8.00 8.00 7.90 100 0 0 0
NT2
23.5
23.5
24.23 24.23 23.40 670,700 0 0 0
NTC
184.8
184.8
184.90 185.20 183 9,500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.1
53.1
53.08 53.08 53.08 0 0 0 0
NTL
11.6
11.6
12.31 12.33 11.53 2,587,700 0 0 0
NTP
31.0
31.0
31.75 31.75 30.89 18,600 0 0 0
NTT
7
7
7 7 7 400 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 200 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
11.8
11.8
12.90 12.90 11.80 549,700 0 0 0
NVL
14.4
14.4
15.40 15.40 14.35 29,958,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8.80 8.80 8.19 13,800 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.6
13.6
13.60 13.90 13.40 21,500 0 0 0
OCB
10.8
10.8
11.38 11.38 10.83 1,282,700 0 0 0
OCH
7.4
7.4
7.50 7.50 7.20 46,000 0 0 0
ODE
42.8
42.8
44.10 44.10 42.70 36,800 0 0 0
OGC
5.8
5.8
6.27 6.27 5.84 951,500 0 0 0
OIL
10.0
10.0
10.46 10.46 9.87 1,755,600 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 18,400 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.2
21.2
21.45 21.45 21.17 4,700 0 0 0
ORS
13.1
13.1
14.10 14.10 13.14 3,398,200 0 0 0
PAC
26.9
26.9
26.93 26.93 26.06 900 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PAN
18.8
18.8
20.08 20.08 18.80 1,950,800 0 0 0
PAP
12.6
12.6
12 13.20 12 1,001 0 0 0
PAS
4.2
4.2
4.40 4.40 4.10 312,520 0 0 0
PAT
82.2
82.2
84.05 84.05 80.44 45,239 0 0 0
PBC
10.7
10.7
11.20 11.90 10.70 165,200 0 0 0
PBP
11.0
11.0
11.28 11.28 10.16 18,300 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
25.4
25.4
26.96 26.96 25.30 4,546,400 0 0 0
PCC
17.3
17.3
17.56 17.56 17.28 4,100 0 0 0
PCE
19.4
19.4
19.07 20.84 17.86 1,000 0 0 0
PCF
5.8
5.8
6 6 5.80 200 0 0 0
PCG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PCH
6.5
6.5
6.45 6.45 6.09 6,000 0 0 0
PCM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PCT
7.5
7.5
7.50 7.60 7 3,300 0 0 0
PDB
9.1
9.1
9.52 9.52 8.57 9,600 0 0 0
PDC
5.5
5.5
5.90 5.90 5.50 5,200 0 0 0
PDN
107.0
107.0
107.08 107.08 99.81 300 0 0 0
PDR
20.4
20.4
21.95 21.95 20.42 14,332,100 0 0 0
PDV
9.1
9.1
9.07 9.23 8.82 43,700 0 0 0
PEG
5.5
5.5
5 5.50 5 1,100 0 0 0
PEN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PEQ
40.0
40.0
40.00 40.00 40.00 2,346 0 0 0
PET
25.7
25.7
27.60 27.60 25.70 892,600 0 0 0
PFL
3.2
3.2
3.50 3.50 3.10 215,600 0 0 0
PGB
19.4
19.4
19.64 19.64 19.29 21,603 0 0 0
PGC
14.6
14.6
14.86 14.86 14.54 49,300 0 0 0
PGD
36.3
36.3
37.04 37.04 35.37 4,800 0 0 0
PGI
23.9
23.9
23.89 23.89 23.89 0 0 0 0
PGN
7.3
7.3
7.41 7.41 7.05 6,700 0 0 0
PGS
23.8
23.8
23.08 23.83 23.36 2,200 0 0 0
PGT
3.3
3.3
3.10 3.40 3.10 3,900 0 0 0
PGV
24.2
24.2
25.22 25.62 24.23 22,300 0 0 0
PHC
7.0
7.0
7.44 7.44 6.92 329,700 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
36.2
36.2
33.39 36.22 33.39 900 0 0 0
PHP
22.6
22.6
23.12 23.22 22.63 16,500 0 0 0
PHR
46.6
46.6
48 48 46.20 410,400 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.3
25.3
25.29 25.29 25.29 0 0 0 0
PIC
13.8
13.8
13.84 13.84 13.84 0 0 0 0
PIS
9.7
9.7
10 10 9.70 1,000 0 0 0
PIT
7.2
7.2
7.69 7.69 7.21 13,700 0 0 0
PJC
21.4
21.4
21.39 21.39 21.39 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 200 0 0 0
PLA
7.7
7.7
6.70 7.70 7.10 28,700 0 0 0
PLC
30.8
30.8
32.97 33.26 30.76 217,600 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.5
4.5
4.66 4.75 4.34 148,500 0 0 0
PLX
34.6
34.6
36.09 36.09 34.65 1,026,000 0 0 0
PMB
9.5
9.5
9.45 9.54 9.36 5,400 0 0 0
PMC
60.6
60.6
59.75 64.97 60.63 200 0 0 0
PMG
9.7
9.7
9.69 9.69 9.69 0 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.2
11.2
11.15 11.15 11.15 0 0 0 0
PMS
24.0
24.0
23.90 23.99 23.90 2,000 0 0 0
PMT
7.5
7.5
7.52 7.52 7.52 10,000 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
9
9
8.90 9 8.81 600 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
76.2
76.2
77.60 78.10 76.23 442,200 0 0 0
PNP
15.8
15.8
15.82 15.82 15.82 100 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
12.1
12.1
13 13 12.10 7,900 0 0 0
POT
14.6
14.6
15.12 15.71 14.42 1,100 0 0 0
POV
8.1
8.1
8.40 8.40 8.11 100 0 0 0
POW
11.2
11.2
11.75 11.75 11.20 7,906,600 0 0 0
PPC
11.7
11.7
11.78 11.78 11.70 54,100 0 0 0
PPE
11.4
11.4
10.40 11.40 11.40 100 0 0 0
PPH
22.6
22.6
22.94 22.94 22.59 15,700 0 0 0
PPP
13.2
13.2
13.21 13.21 13.21 0 0 0 0
PPS
11
11
11.01 11.01 11 200 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.8
16.8
16.82 16.82 16.82 200 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRT
12.5
12.5
12.50 12.50 12.50 801 0 0 0
PSB
6.1
6.1
6.40 6.40 5.80 2,100 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.9
11.9
12.22 12.22 11.91 19,200 0 0 0
PSE
10.9
10.9
10.90 10.90 10.80 4,700 0 0 0
PSH
11
11
11.20 11.25 10.80 2,038,200 0 0 0
PSI
8.8
8.8
9.60 9.60 8.80 333,800 0 0 0
PSL
13.1
13.1
12.62 13.10 12.62 6,100 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7
7
7.10 7.10 6.30 5,300 0 0 0
PSW
10.3
10.3
10.36 10.36 10.08 18,200 0 0 0
PTB
55.7
55.7
56.21 58.13 55.64 787,800 0 0 0
PTC
5.2
5.2
5.60 5.61 5.21 61,700 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
30.3
30.3
32 32 30.10 10,800 0 0 0
PTL
5.3
5.3
5.72 5.72 5.32 1,126,000 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.1
9.1
9.50 9.50 9 2,000 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
5.4
5.4
5.20 5.40 5.20 7,900 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.40 3.40 3.10 360,700 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
18.4
18.4
20.30 20.30 18.40 534,000 0 0 0
PVC
12.2
12.2
13.40 13.40 12.10 2,112,800 0 0 0
PVD
24.6
24.6
26 26 24.50 3,544,800 0 0 0
PVG
8.6
8.6
8.85 8.85 8.58 117,500 0 0 0
PVI
42.6
42.6
43.00 43.28 41.50 53,800 0 0 0
PVM
12.9
12.9
13.40 13.40 12.50 10,900 0 0 0
PVO
5.8
5.8
5.90 5.90 5.50 22,100 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
35.3
35.3
37.20 37.20 34.94 12,743,800 0 0 0
PVT
24.2
24.2
25.95 25.95 24.18 9,483,900 0 0 0
PWA
4.3
4.3
4.70 4.70 4.10 44,000 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PXI
3.2
3.2
3.50 3.50 3.10 162,100 0 0 0
PXL
8.8
8.8
9.40 9.40 8.50 218,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5.1
5.1
5.50 5.50 4.90 501,300 0 0 0
PXT
3.9
3.9
4.10 4.10 3.90 79,800 0 0 0
QCC
10.1
10.1
10.07 10.07 10.07 0 0 0 0
QCG
10.8
10.8
11.55 11.55 10.75 1,064,300 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
26
26
27.90 27.90 26 200 0 0 0
QNC
7.3
7.3
7.60 7.60 7.30 2,100 0 0 0
QNS
44.0
44.0
44.94 45.03 43.75 841,800 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
22.0
22.0
22.15 22.15 21.96 13,600 0 0 0
QSP
19.9
19.9
19.91 19.91 19.91 900 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 0 0 0 0
QTP
14.1
14.1
14.27 14.27 13.99 179,800 0 0 0
RAL
99.4
99.4
99.36 99.36 98.40 20,900 0 0 0
RAT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
RBC
4.7
4.7
4.10 4.70 4.70 300 0 0 0
RCC
15
15
15 15 15 0 0 0 0
RCL
11.9
11.9
11.70 12.80 11.90 21,000 0 0 0
RDP
10.6
10.6
9.94 10.60 10 3,027,700 0 0 0
REE
53.1
53.1
54.34 54.34 52.88 685,000 0 0 0
RIC
4.9
4.9
5.20 5.20 4.90 9,100 0 0 0
RTB
16.4
16.4
16.44 16.44 16.44 100 0 0 0
S4A
30.8
30.8
30.95 30.95 29.07 200 0 0 0
S55
49.5
49.5
49.54 49.54 49.54 0 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
8.8
8.8
9.14 9.33 8.57 299,900 0 0 0
SAB
66.4
66.4
68.94 69.13 66.39 608,100 0 0 0
SAC
8.7
8.7
8.70 8.90 8.70 3,700 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
6.3
6.3
6.57 6.57 6.19 626,900 0 0 0
SAS
22.4
22.4
22.76 22.76 22.11 1,700 0 0 0
SAV
14.4
14.4
14.37 14.49 13.82 77,700 0 0 0
SBA
21.6
21.6
21.46 21.55 21.46 57,300 0 0 0
SBD
8
8
8 8 8 6,400 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
8.16 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
7.8
7.8
8.50 8.50 7.50 5,600,600 0 0 0
SBT
14.1
14.1
14.85 14.85 14.05 2,319,000 0 0 0
SBV
9.8
9.8
9.88 9.96 9.70 14,100 0 0 0
SC5
17.7
17.7
18.46 18.46 17.71 900 0 0 0
SCC
2.7
2.7
2.80 2.80 2.60 710 0 0 0
SCG
65.7
65.7
65.90 66.60 65.50 63,100 0 0 0
SCI
14.2
14.2
14.80 14.80 13.60 94,600 0 0 0
SCJ
4.2
4.2
4.40 4.40 4.20 5,000 0 0 0
SCL
16.3
16.3
16.67 16.67 16.30 10,400 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.0
7.0
7.48 7.48 6.96 3,849,600 0 0 0
SCS
63.8
63.8
63.83 63.83 62.79 39,100 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 0 0 0 0
SD5
6.8
6.8
6.86 6.86 6.58 91,400 0 0 0
SD6
3.3
3.3
3.40 3.40 3.20 17,100 0 0 0
SD9
8.2
8.2
8.40 8.40 8.20 65,600 0 0 0
SDA
6.3
6.3
6.70 7 6.20 71,600 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 2.40 2.30 15,700 0 0 0
SDG
19.4
19.4
17.80 19.40 19.40 100 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
SEB
39.7
39.7
39.72 39.72 39.72 0 0 0 0
SED
17.5
17.5
17.52 17.52 17.52 500 0 0 0
SEP
19.7
19.7
19.67 19.67 19.67 0 0 0 0
SFC
16.3
16.3
16.31 16.31 16.31 0 0 0 0
SFG
8.6
8.6
8.77 8.77 8.25 38,600 0 0 0
SFI
30.0
30.0
30.56 30.56 30.04 4,400 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
12.9
12.9
13.82 13.82 12.91 1,602 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
24.07 24.07 24.07 0 0 0 0
SGI
14.4
14.4
14.58 14.58 14.29 5,100 0 0 0
SGN
67.8
67.8
67.82 67.82 66.46 2,800 0 0 0
SGP
18.7
18.7
19.60 19.80 18.20 134,000 0 0 0
SGR
17.5
17.5
18.70 18.70 17.42 114,400 0 0 0
SGS
18
18
17.90 18 18 100 0 0 0
SGT
14.2
14.2
14.35 14.35 13.50 43,800 0 0 0
SHA
4.7
4.7
4.75 4.75 4.65 2,200 0 0 0
SHB
10.1
10.1
10.58 10.58 9.96 22,388,900 0 0 0
SHC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SHE
8.8
8.8
9.08 9.08 8.83 500 0 0 0
SHI
13.9
13.9
13.65 13.90 13.10 618,000 0 0 0
SHN
6.8
6.8
7.10 7.10 6.70 8,300 0 0 0
SHP
27.3
27.3
27.30 27.58 27.21 1,800 0 0 0
SHS
15.9
15.9
17.40 17.40 15.90 40,332,600 0 0 0
SID
13.5
13.5
13.60 13.60 13.20 15,400 0 0 0
SIG
7.8
7.8
7 7.80 7.80 100 0 0 0
SIV
28.9
28.9
29.79 29.79 28.21 800 0 0 0
SJ1
11.4
11.4
11.54 12.40 11.06 600 0 0 0
SJD
17.6
17.6
17.70 17.75 17.52 197,600 0 0 0
SJE
23
23
23 23 23 200 0 0 0
SJF
3.4
3.4
3.54 3.59 3.43 173,300 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJS
61.8
61.8
62.60 62.90 60.60 91,200 0 0 0
SKG
13.8
13.8
14.57 14.57 13.78 409,800 0 0 0
SKH
25.7
25.7
26.30 26.30 25.50 22,000 0 0 0
SKV
37.4
37.4
37.80 37.80 35.75 6,600 0 0 0
SLS
187.9
187.9
189.05 189.05 185.83 18,600 0 0 0
SMA
8.4
8.4
8 8.48 8.10 2,200 0 0 0
SMB
33.4
33.4
33.58 33.58 33.23 1,300 0 0 0
SMC
10.9
10.9
11.70 11.70 10.90 444,000 0 0 0
SMN
12.3
12.3
12.16 12.35 12.35 200 0 0 0
SMT
6.3
6.3
6.40 6.40 5.80 24,300 0 0 0
SNZ
26.7
26.7
28.30 28.30 26.70 4,100 0 0 0
SP2
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPC
15.3
15.3
15.60 15.60 14.10 600 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
3.60 3.80 3.30 424,300 0 0 0
SPM
12.5
12.5
12.30 12.50 12.50 1,000 0 0 0
SQC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SRA
3.7
3.7
3.90 3.90 3.70 433,300 0 0 0
SRB
2.2
2.2
2.30 2.30 2.10 3,300 0 0 0
SRC
20.1
20.1
19.58 20.07 19.58 7,200 0 0 0
SRF
10.0
10.0
9.97 9.98 9.28 20,300 0 0 0
SRT
4.7
4.7
4.70 5 4.70 2,000 0 0 0
SSB
22.0
22.0
22.09 22.13 21.73 1,016,800 0 0 0
SSC
29.5
29.5
29.54 29.54 29.54 100 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 7.94 7.85 9,200 0 0 0
SSH
63.5
63.5
63.90 63.90 63.40 56,400 0 0 0
SSI
30.2
30.2
32.10 32.10 30.10 42,246,000 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.4
17.4
17.90 17.90 17.40 57,400 0 0 0
STB
29.2
29.2
30.85 30.85 29.05 33,380,900 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
14
14
15.50 15.50 12 8,000 0 0 0
STK
32.1
32.1
33.40 33.40 32 33,300 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 0 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
32.4
32.4
32.01 34.18 32.39 400 0 0 0
SVD
3.3
3.3
3.50 3.50 3.31 20,400 0 0 0
SVG
5
5
5 5 5 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
55.86 55.86 53.93 11,000 0 0 0
SVN
4
4
4 4.10 3.80 3,400 0 0 0
SVT
10.0
10.0
10.15 10.15 9.92 700 0 0 0
SWC
24
24
24 24 23 4,700 0 0 0
SZB
28.0
28.0
28.34 28.34 27.98 4,400 0 0 0
SZC
27.2
27.2
28.93 28.93 26.97 2,079,900 0 0 0
SZE
11.4
11.4
11.43 11.53 11.24 9,711 0 0 0
SZG
29.6
29.6
29.57 29.57 29.57 100 0 0 0
SZL
33.2
33.2
33.85 33.85 33.20 1,700 0 0 0
TA3
7.6
7.6
7.65 7.65 7.65 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.65 10.65 10.38 1,500 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 35.32 35.27 400 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 7 600 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.7
6.7
7.19 7.19 6.61 99,300 0 0 0
TCB
15.8
15.8
16.07 16.07 15.47 4,650,100 0 0 0
TCD
6.5
6.5
6.78 6.82 6.46 1,555,800 0 0 0
TCH
11.1
11.1
11.85 11.85 11.05 14,068,700 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
36.5
36.5
36.84 37.22 36.19 15,900 0 0 0
TCM
37.8
37.8
38.37 38.37 37.29 401,800 0 0 0
TCO
12.5
12.5
12.50 12.60 11.70 81,400 0 0 0
TCR
3.5
3.5
3.50 3.50 3.47 6,000 0 0 0
TCT
23.4
23.4
23.60 24.90 23.40 1,000 0 0 0
TDB
33.9
33.9
34.82 34.82 33.90 6,000 0 0 0
TDC
9.5
9.5
10.20 10.20 9.50 559,800 0 0 0
TDF
15.3
15.3
15.50 15.50 15.32 1,700 0 0 0
TDG
4.1
4.1
4.21 4.21 3.95 101,300 0 0 0
TDH
4.9
4.9
5.09 5.09 4.86 372,500 0 0 0
TDM
38.2
38.2
39.19 39.19 37.96 506,400 0 0 0
TDN
8.5
8.5
8.57 8.57 8.23 16,800 0 0 0
TDP
28.6
28.6
28.58 28.58 27.79 104,600 0 0 0
TDS
7.6
7.6
7.49 7.49 7.49 1 0 0 0
TDT
7.4
7.4
7.29 7.38 6.62 232,500 0 0 0
TDW
55.9
55.9
52.60 55.93 48.99 300 0 0 0
TED
37.3
37.3
37.16 37.26 36.88 1,400 0 0 0
TEG
10.0
10.0
10.05 10.05 9.95 65,600 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 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THD
35.1
35.1
35.60 35.60 35 28,021 0 0 0
THG
34.1
34.1
34.73 34.86 34.15 35,000 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 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.6
11.6
11.76 11.76 11.57 13,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.1
22.1
22.29 22.59 21.70 64,900 0 0 0
TIE
4
4
4 4 4 300 0 0 0
TIG
9.8
9.8
9.36 10 9.09 2,345,600 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TIP
21.7
21.7
22.57 22.62 21.63 200,200 0 0 0
TIS
4.2
4.2
4.50 4.50 4.20 32,600 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
10.4
10.4
10.42 10.42 10.42 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6
6
7.10 7.20 6 612,780 0 0 0
TKU
11
11
11.50 11.50 10.50 2,000 0 0 0
TLD
4.3
4.3
4.28 4.30 4.16 234,300 0 0 0
TLG
52.2
52.2
53.82 53.82 52.15 32,300 0 0 0
TLH
7.9
7.9
8.50 8.50 7.91 2,615,700 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 6.50 17,200 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
TMB
37.8
37.8
37.69 37.79 37.11 1,400 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
50.3
50.3
50.35 50.35 47.83 200 0 0 0
TMS
43.6
43.6
43.71 43.71 42.65 51,500 0 0 0
TMT
18.0
18.0
18.20 18.20 17.70 2,600 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
13.5
13.5
13.64 13.72 13.55 400 0 0 0
TNA
6
6
6.05 6.05 5.76 41,200 0 0 0
TNB
10.2
10.2
10 10.20 10 500 0 0 0
TNC
63.9
63.9
63.87 63.87 63.87 0 0 0 0
TNG
18.1
18.1
18.15 18.76 17.45 5,867,100 0 0 0
TNH
18.5
18.5
18.94 18.94 18.33 62,400 0 0 0
TNI
2.8
2.8
2.91 2.91 2.83 107,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.9
4.9
5.28 5.30 4.92 309,800 0 0 0
TNW
10
10
10 10 10 164 0 0 0
TOS
32.0
32.0
31.67 31.67 31.67 1 0 0 0
TOT
12.9
12.9
12.87 12.87 12.44 300 0 0 0
TOW
15.7
15.7
15.66 15.66 15.66 100 0 0 0
TPB
16.2
16.2
17.03 17.03 16.25 7,810,600 0 0 0
TPC
5.6
5.6
5.55 5.55 5.55 500 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
81.0
81.0
82.69 82.69 80.97 1,900 0 0 0
TRC
31.9
31.9
32.50 32.50 31.90 21,100 0 0 0
TRS
26.0
26.0
26.00 26.00 26.00 0 0 0 0
TRT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.0
46.0
46.31 46.31 43.54 24,700 0 0 0
TSC
3.9
3.9
4.15 4.15 3.86 2,209,700 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
21.7
21.7
21.69 21.69 21.69 0 0 0 0
TST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TTA
8.5
8.5
8.25 8.70 8.05 2,982,300 0 0 0
TTC
10.4
10.4
10.98 10.98 10.32 1,400 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
4.3
4.3
4.58 4.58 4.30 4,204,200 0 0 0
TTG
9.4
9.4
8.30 9.40 9.40 100 0 0 0
TTH
4.2
4.2
4.20 4.50 4.10 980,900 0 0 0
TTL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTN
7.5
7.5
7.49 7.49 7.30 95,600 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
33.8
33.8
33.90 33.90 32.80 200 0 0 0
TUG
14.9
14.9
14.89 14.89 14.89 100 0 0 0
TV1
14.9
14.9
14.88 15.56 14.39 34,800 0 0 0
TV2
36.3
36.3
36.86 37.45 36.28 339,700 0 0 0
TV3
11.0
11.0
11.29 11.29 11.00 800 0 0 0
TV4
12.3
12.3
12.62 12.62 12.34 1,400 0 0 0
TVA
12.5
12.5
10.80 12.50 9.50 1,400 0 0 0
TVB
5.0
5.0
5.25 5.25 4.89 222,500 0 0 0
TVD
12.4
12.4
12.92 12.92 11.70 102,100 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.0
6.0
6.56 6.56 5.99 648,300 0 0 0
TVS
19.8
19.8
20.91 21.18 19.64 128,000 0 0 0
TVT
15.3
15.3
15.68 15.68 15.21 6,700 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.6
3.6
3.70 3.70 3.40 85,800 0 0 0
TYA
10.2
10.2
10.15 10.15 10.11 8,500 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
10.3
10.3
10.40 11.50 10.10 130,300 0 0 0
UDL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
UEM
8.4
8.4
7.89 8.36 8.36 1,600 0 0 0
UIC
32.3
32.3
32.30 32.30 32.15 2,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
9.50 9.90 9 70,100 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
6
6
6 6 6 100 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
13.4
13.4
13.59 13.59 13.40 4,800 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 6.40 6 48,100 0 0 0
VAB
7.3
7.3
7.40 7.50 7.20 612,383 0 0 0
VAF
10.1
10.1
10.14 10.14 10.14 4,000 0 0 0
VBB
10.1
10.1
10.17 10.37 10.07 2,000 0 0 0
VBC
16.6
16.6
16.62 16.62 16.62 0 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
9.40 9.40 9.40 0 0 0 0
VC2
10.4
10.4
11.50 11.50 10.40 551,600 0 0 0
VC3
21.3
21.3
21.70 22.05 21.07 357,800 0 0 0
VC6
9.5
9.5
9.51 9.51 9.51 0 0 0 0
VC7
17.8
17.8
19.20 19.37 17.57 298,700 0 0 0
VC9
5.6
5.6
5.70 5.70 5.60 100 0 0 0
VCA
9
9
9 9.20 8.83 34,100 0 0 0
VCB
86.3
86.3
86.50 86.70 85.80 882,600 0 0 0
VCC
10.8
10.8
10.64 10.93 10.64 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
190 190 190 100 0 0 0
VCG
20.9
20.9
22.19 22.28 20.80 13,774,000 0 0 0
VCI
29.7
29.7
31.87 31.87 29.66 9,283,300 0 0 0
VCM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VCP
22.6
22.6
22.40 22.60 22.30 600 0 0 0
VCR
22
22
22.30 22.30 22 12,600 0 0 0
VCS
58.4
58.4
60.12 60.12 57.96 96,200 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 0 0 0 0
VCX
4.8
4.8
3.90 4.80 3.90 900 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
12.4
12.4
11.63 12.36 11.63 215 0 0 0
VDP
29.2
29.2
29.24 29.24 29.24 4,000 0 0 0
VDS
13.2
13.2
14.13 14.13 13.14 1,570,300 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.50 3.60 3.60 1,100 0 0 0
VE3
9.5
9.5
8.90 9.50 9.50 100 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.30 5,300 0 0 0
VE9
2.3
2.3
2.40 2.40 2.20 27,400 0 0 0
VEA
32.8
32.8
33.49 33.49 32.78 518,500 0 0 0
VEC
9
9
9.10 9.10 8.90 11,300 0 0 0
VEF
122.9
122.9
124.50 125 120.10 14,600 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
45.9
45.9
43.44 46.84 45.94 200 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 0 0 0 0
VFG
34.5
34.5
34.58 34.63 34.48 13,900 0 0 0
VFR
10.1
10.1
9.50 10.10 9.50 700 0 0 0
VGC
45.9
45.9
47.10 47.35 45 1,154,500 0 0 0
VGG
35.7
35.7
36.06 36.06 35.41 7,800 0 0 0
VGI
23.1
23.1
23.20 23.40 22.60 761,259 0 0 0
VGL
17.4
17.4
17.40 17.40 17.40 100 0 0 0
VGP
32.1
32.1
32.11 32.11 32.11 400 0 0 0
VGR
32.4
32.4
30.63 32.38 32.38 1,000 0 0 0
VGS
17.0
17.0
18.76 18.76 16.95 1,823,000 0 0 0
VGT
12.4
12.4
12.56 12.56 12.17 1,544,200 0 0 0
VGV
28
28
28.30 28.30 27.10 44,400 0 0 0
VHC
65.2
65.2
65.48 66.04 63.46 1,199,200 0 0 0
VHD
16.4
16.4
19.20 19.20 16.40 2,700 0 0 0
VHE
3.4
3.4
3.30 3.50 3.20 279,600 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.8
2.8
2.90 2.90 2.70 1,105,900 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
15.9
15.9
17.60 17.60 15.90 400 0 0 0
VHM
44.1
44.1
45.75 45.75 44.05 4,660,300 0 0 0
VIB
15.2
15.2
15.69 15.69 15.09 6,560,300 0 0 0
VIC
44.5
44.5
46.90 46.90 43.85 12,896,800 0 0 0
VID
5.0
5.0
5.03 5.03 4.94 5,700 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
17.5
17.5
17.72 17.72 17.44 1,500 0 0 0
VIG
7.8
7.8
8.60 8.60 7.80 1,775,100 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
24.1
24.1
21.74 24.10 24.10 100 0 0 0
VIN
17.8
17.8
17.74 17.84 17.74 1,100 0 0 0
VIP
10.5
10.5
10.98 10.98 10.46 525,000 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.5
12.5
13.42 13.42 12.50 37,147,800 0 0 0
VJC
97.9
97.9
98.50 98.50 96 1,128,200 0 0 0
VLA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VLB
33.2
33.2
34.30 34.30 33.01 161,600 0 0 0
VLC
14.5
14.5
15 15 14.50 119,700 0 0 0
VLG
3.9
3.9
4 4 3.80 16,200 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
7.8
7.8
7.69 7.77 7.44 4,300 0 0 0
VMD
19.7
19.7
18.62 19.80 18.53 33,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 1,400 0 0 0
VMS
30.2
30.2
29.24 30.17 30.17 1,200 0 0 0
VMT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNA
12.5
12.5
13.06 13.29 12.47 7,500 0 0 0
VNB
9.3
9.3
9.70 9.70 9.20 54,400 0 0 0
VNC
44.3
44.3
44.28 44.28 44.28 0 0 0 0
VND
16.7
16.7
17.93 17.93 16.69 41,976,600 0 0 0
VNE
11.3
11.3
11.25 11.25 10.90 225,900 0 0 0
VNF
8.7
8.7
8.83 8.83 8.64 5,200 0 0 0
VNG
8.8
8.8
8.91 9 8.65 21,500 0 0 0
VNH
2.5
2.5
2.60 2.60 2.40 37,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
12.7
12.7
13.31 13.31 12.73 10,500 0 0 0
VNM
72.5
72.5
74.09 74.09 72.42 1,993,700 0 0 0
VNP
12.8
12.8
13 13 12.20 1,300 0 0 0
VNR
24.4
24.4
24.47 24.47 24.03 3,400 0 0 0
VNS
13.5
13.5
13.73 13.86 13.28 9,000 0 0 0
VNT
47.1
47.1
52 52 47.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
782
782
790 805 780 1,000 0 0 0
VOC
22.6
22.6
22.56 22.64 22.39 267,700 0 0 0
VOS
12.6
12.6
13.25 13.35 12.55 4,044,500 0 0 0
VPA
3.5
3.5
3.30 3.50 3.50 1,700 0 0 0
VPB
19.0
19.0
19.73 19.73 18.73 12,856,900 0 0 0
VPD
21.5
21.5
21.64 21.64 21.38 2,500 0 0 0
VPG
16.7
16.7
17.43 17.43 16.24 2,840,600 0 0 0
VPH
8.5
8.5
9.09 9.09 8.46 805,400 0 0 0
VPI
43.2
43.2
44.25 44.25 43.17 749,100 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.1
9.1
8.46 9.05 8.84 17,200 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.2
13.2
13.23 13.23 13.23 100 0 0 0
VRC
8.6
8.6
9 9 8.61 46,700 0 0 0
VRE
26.3
26.3
26.85 26.95 26.20 3,301,100 0 0 0
VRG
21.4
21.4
21.54 21.54 21.45 100 0 0 0
VSA
19.0
19.0
18.80 19.07 18.53 1,000 0 0 0
VSC
17.2
17.2
17.74 17.74 16.58 1,324,100 0 0 0
VSE
6.7
6.7
6.80 6.80 6.60 16,800 0 0 0
VSF
36.5
36.5
38 38 36.50 18,600 0 0 0
VSH
41.9
41.9
41.68 42.16 40.82 31,900 0 0 0
VSI
15.6
15.6
15.57 15.57 15.57 500 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 500 0 0 0
VSN
20.2
20.2
20.19 20.19 20.19 0 0 0 0
VTA
4.9
4.9
4.90 4.90 4.50 2,200 0 0 0
VTB
10.0
10.0
10.25 10.25 9.82 12,200 0 0 0
VTC
9.0
9.0
9.04 9.04 9.04 0 0 0 0
VTD
9
9
9.10 9.40 8.80 62,100 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 200 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.5
3.5
3.30 3.50 3.50 200 0 0 0
VTK
19.2
19.2
19.48 19.48 19.19 626 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.4
8.4
8.78 8.78 8.36 517,200 0 0 0
VTP
44.8
44.8
46.30 46.70 44.60 977,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.1
22.1
22.60 22.70 20 36,400 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.4
4.4
4.40 4.50 4.20 40,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
6.9
6.9
7.05 7.23 6.88 21,304 0 0 0
VUA
28.5
28.5
29.90 30 28.50 114,200 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VVS
19.5
19.5
18.50 19.50 19.50 100 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
167.86 167.86 167.86 0 0 0 0
WSB
47.5
47.5
47.85 47.85 46.37 1,200 0 0 0
WSS
6.4
6.4
6.90 6.90 6.30 157,800 0 0 0
X20
8.7
8.7
9.08 9.08 8.70 100 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
XLV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
XMC
6.5
6.5
6.85 6.85 6.51 10,700 0 0 0
XMD
7
7
7.30 7.30 7 4,905 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
7.7
7.7
8.02 8.02 7.49 25,300 0 0 0
YEG
7.9
7.9
7.40 7.90 7.78 257,700 0 0 0
^BB
243.3
243.3
254.61 254.62 242.76 1,501,712 0 0 0
^BDS
908.3
908.3
948.94 949.90 902.37 8,310,661 0 0 0
^BH
1,094.1
1,094.1
1,105.76 1,109.25 1,083.81 344,256 0 0 0
^BL
2,393.3
2,393.3
2,499.40 2,508.13 2,352.59 5,963,621 0 0 0
^CAOSU
228.8
228.8
232.41 233.61 225.89 668,386 0 0 0
^CBTS
1,926.2
1,926.2
1,946.16 1,980.99 1,882.95 2,244,478 0 0 0
^CK
1,203.6
1,203.6
1,287.36 1,288.11 1,198.57 23,227,543 0 0 0
^CNTT
3,759.4
3,759.4
3,806.21 3,816.69 3,729.52 1,717,957 0 0 0
^CSSK
1,970.6
1,970.6
1,998.16 2,013.83 1,946.33 139,603 0 0 0
^DAUKHI
686.8
686.8
714.24 714.38 682.71 5,633,612 0 0 0
^DNP
838.4
838.4
901.34 907.71 834.21 5,205,388 0 0 0
^DUOCPHAM
3,260.6
3,260.6
3,337.11 3,344.79 3,226.93 2,393,801 0 0 0
^DVLTAUGT
116.4
116.4
119.58 119.94 114.50 58,921 0 0 0
^DVTVHT
813.6
813.6
830.55 839.99 813.11 290,325 0 0 0
^GELEX
951.6
951.6
995.29 996.83 942.15 11,961,498 0 0 0
^GIAODUC
1,230.6
1,230.6
1,297.12 1,301.13 1,211.35 60,633 0 0 0
^HASTC
226.7
226.7
236.72 236.80 226.30 134,982,266 0 0 0
^HK
698.2
698.2
702.06 702.06 687.64 297,384 0 0 0
^KK
642.2
642.2
675.36 675.43 637.81 6,957,030 0 0 0
^LARGECAP
1,855.2
1,855.2
1,909.98 1,911.30 1,841.68 5,985,836 0 0 0
^LOUIS
269.5
269.5
284.55 285.14 267.09 1,835,400 0 0 0
^MIDCAP
740.7
740.7
775.02 776.02 734.49 9,592,399 0 0 0
^NANGLUONG
935.7
935.7
963.20 965.38 927.62 2,111,035 0 0 0
^NH
1,448.2
1,448.2
1,485.50 1,486.57 1,437.69 6,130,191 0 0 0
^NHUA
897.7
897.7
924.27 926.82 894.08 647,568 0 0 0
^NLN
72.3
72.3
73.91 74.21 71.52 4,883,528 0 0 0
^PHANBON
2,710.4
2,710.4
2,772.34 2,786.37 2,661.39 4,479,491 0 0 0
^SMALLCAP
823.9
823.9
862.69 865.87 816.54 2,194,906 0 0 0
^SPCS
566.8
566.8
564.39 568.17 545.98 341,126 0 0 0
^SXHGD
661.4
661.4
680.23 683.25 651.57 1,434,815 0 0 0
^SXNHC
1,425.9
1,425.9
1,493.49 1,496.59 1,413.80 3,775,812 0 0 0
^SXPT
1,298.1
1,298.1
1,330.69 1,340.77 1,290.51 427,711 0 0 0
^SXTBMM
180.1
180.1
179.89 182.48 176.34 292,325 0 0 0
^TBD
1,021.4
1,021.4
1,071.35 1,072.19 1,009.19 13,619,505 0 0 0
^TCK
151.8
151.8
162.68 162.68 148.57 632,306 0 0 0
^THEP
2,317.1
2,317.1
2,454.70 2,454.70 2,308.99 36,794,141 0 0 0
^TI
933.7
933.7
963.61 966.10 929.49 1,424,081 0 0 0
^TPDU
2,073.4
2,073.4
2,139.81 2,141.12 2,071.92 1,684,149 0 0 0
^UPCOM
86.7
86.7
88.69 88.71 86.39 67,088,646 0 0 0
^VLXD
2,902.8
2,902.8
3,065.17 3,066.83 2,891.91 34,118,038 0 0 0
^VN30
1,130.9
1,130.9
1,156.76 1,158.38 1,128.54 260,264,000 0 0 0
^VNINDEX
1,118.1
1,118.1
1,145.85 1,146.59 1,117.28 940,147,219 0 0 0
^VTKB
582.7
582.7
595.78 595.93 572.68 1,381,423 0 0 0
^XD
933.0
933.0
964.89 969.02 927.87 3,971,443 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |