DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/10/2023

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 04/10/2023

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
26.27 26.27 26.27 100 0 0 0
AAA
9.1
9.1
8.90 9.25 8.86 2,021,000 0 0 0
AAM
10.5
10.5
10.50 11.20 10.10 3,400 0 0 0
AAS
8.4
8.4
8.17 8.52 7.83 1,907,508 0 0 0
AAT
5.2
5.2
5.11 5.20 5 318,600 0 0 0
AAV
4.4
4.4
4.50 4.60 4.30 617,876 0 0 0
ABB
8.3
8.3
8.30 8.40 8.20 1,696,593 0 0 0
ABC
13.4
13.4
13.42 13.80 13.42 200 0 0 0
ABI
26.2
26.2
26.42 26.55 25.56 3,900 0 0 0
ABR
11.7
11.7
11.73 11.73 11.73 0 0 0 0
ABS
6.5
6.5
6.37 6.54 6.11 599,600 0 0 0
ABT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
ABW
11
11
10.50 11.30 10.50 436,900 0 0 0
ACB
18.1
18.1
18.14 18.23 18.06 3,178,300 0 0 0
ACC
11.9
11.9
12.05 12.05 11.55 25,900 0 0 0
ACE
30.7
30.7
31.63 33.03 30.42 6,900 0 0 0
ACL
13.9
13.9
14 14 13.25 64,800 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
74.5
74.5
75.20 75.20 74.20 27,500 0 0 0
ADC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
ADG
27.5
27.5
25.75 27.50 24.70 200 0 0 0
ADS
12.7
12.7
12.50 12.73 11.77 476,400 0 0 0
AFX
10.2
10.2
10.20 10.20 9.90 88,600 0 0 0
AG1
6.9
6.9
6.82 6.92 6.82 7,500 0 0 0
AGG
24.2
24.2
24.40 24.52 23.96 256,100 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 22.32 600 0 0 0
AGR
16.5
16.5
15.95 17 15.15 2,532,200 0 0 0
AGX
36.8
36.8
39.36 39.36 36.84 100 0 0 0
AIC
10.3
10.3
9.60 10.30 9.50 1,800 0 0 0
ALT
12.8
12.8
13.90 13.90 12.80 200 0 0 0
ALV
4.3
4.3
4.40 4.40 4.30 700 0 0 0
AMC
16.4
16.4
16.21 16.40 16.40 400 0 0 0
AME
8.3
8.3
8.30 8.30 8 5,300 0 0 0
AMP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
AMS
9.9
9.9
9.62 9.91 9.52 193,000 0 0 0
AMV
3.9
3.9
3.80 4 3.70 976,200 0 0 0
ANT
7.8
7.8
7.83 7.83 7.83 1,005 0 0 0
ANV
37.7
37.7
36.61 37.86 36.22 2,517,300 0 0 0
APF
45.4
45.4
45.45 45.45 45.14 12,900 0 0 0
APG
9.2
9.2
8.86 9.30 8.36 1,756,200 0 0 0
APH
7.8
7.8
7.40 8.01 7.40 454,900 0 0 0
API
5.7
5.7
5.50 5.80 5.50 322,106 0 0 0
APP
4.9
4.9
4.90 4.90 4.80 10,200 0 0 0
APS
6.4
6.4
6.30 6.50 5.80 1,051,200 0 0 0
ARM
25.4
25.4
23.15 25.38 25.38 300 0 0 0
ASG
20.9
20.9
20.86 20.86 20.86 0 0 0 0
ASM
9.3
9.3
8.91 9.32 8.83 2,134,900 0 0 0
ASP
5.8
5.8
5.80 5.82 5.60 45,600 0 0 0
AST
55.0
55.0
55.88 55.88 54.90 3,900 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
BAB
12.6
12.6
12.56 12.65 12.47 3,200 0 0 0
BAF
16.7
16.7
16.24 16.66 16.24 3,308,000 0 0 0
BAL
7.6
7.6
7.60 7.60 7.60 800 0 0 0
BAX
46.9
46.9
46.87 46.87 46.87 0 0 0 0
BBC
54.7
54.7
53.38 54.73 53.38 500 0 0 0
BBM
9.3
9.3
8.08 9.33 9.33 300 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 0 0 0 0
BCA
6.4
6.4
6.40 6.40 6.20 37,200 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11.1
11.1
11 11.20 10.50 249,100 0 0 0
BCE
5.9
5.9
5.87 5.90 5.66 32,600 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 0 0 0 0
BCG
8.4
8.4
8.45 8.51 8.02 10,301,100 0 0 0
BCM
68.1
68.1
67.58 68.07 65.60 126,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.6
8.6
10.20 10.20 8.60 300 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BDT
15.7
15.7
15.74 15.74 15.64 7,300 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
18.0
18.0
17.29 18.36 17.11 215,900 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 0 0 0 0
BHN
38.3
38.3
38.93 38.93 36.31 3,800 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
24.2
24.2
23.89 24.18 23.37 75,600 0 0 0
BID
37.7
37.7
36.87 38.11 36.38 892,900 0 0 0
BIG
8
8
8.10 8.50 8 289,700 0 0 0
BIO
22.3
22.3
19.60 22.32 20.38 200 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.2
4.2
4.10 4.28 4.10 66,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
30.2
30.2
30.09 30.52 30.09 333 0 0 0
BMC
13.7
13.7
13.44 13.72 13.30 8,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
11.1
11.1
10.60 11.90 9.70 14,000 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.4
23.4
23.19 23.37 22.48 39,300 0 0 0
BMJ
11.6
11.6
10.20 11.60 10.20 200 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
74.9
74.9
74.12 75.63 73.59 149,000 0 0 0
BMS
10.4
10.4
10.09 10.55 9.55 349,400 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.8
10.8
10.60 11 10.40 54,650 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.9
3.9
3.70 3.90 3.60 318,900 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 3.70 100 0 0 0
BRC
10.9
10.9
10.97 10.97 10.87 800 0 0 0
BRR
15.5
15.5
15.60 15.60 15.51 200 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 16.85 5,000 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
13.9
13.9
12.50 13.90 12.70 7,100 0 0 0
BSH
19.9
19.9
19.93 19.93 19.93 0 0 0 0
BSI
35.9
35.9
33.59 35.91 32.73 1,968,100 0 0 0
BSP
9.4
9.4
9.35 9.44 9.35 1,200 0 0 0
BSR
20.7
20.7
20.60 20.90 20.10 8,569,800 0 0 0
BST
16.3
16.3
16.27 16.27 16.27 0 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 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BTN
3.4
3.4
3.40 3.40 3.40 1,700 0 0 0
BTP
11.2
11.2
11.38 11.38 11.21 5,600 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 24,900 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
12
12
9.10 12 9.10 200 0 0 0
BTW
35.8
35.8
32.66 35.79 35.79 100 0 0 0
BVB
9.5
9.5
9.27 9.55 9.18 293,233 0 0 0
BVG
2.7
2.7
2.60 2.70 2.50 55,200 0 0 0
BVH
41.1
41.1
40.86 41.39 40.52 378,300 0 0 0
BVL
12.5
12.5
11.31 12.50 10.89 11,100 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVS
25.9
25.9
25.22 26.56 24.93 493,200 0 0 0
BWA
8.5
8.5
8.54 8.54 8.54 0 0 0 0
BWE
40.7
40.7
40.96 41.23 40.35 86,800 0 0 0
BWS
23.0
23.0
22.95 22.95 22.95 3,700 0 0 0
BXH
14.5
14.5
14.46 14.46 14.46 0 0 0 0
C21
11
11
12.20 12.20 11 600 0 0 0
C32
17.1
17.1
17.25 17.25 16.85 72,000 0 0 0
C47
6.3
6.3
6.32 6.35 6.23 120,000 0 0 0
C4G
12.7
12.7
12.60 12.70 12 1,827,674 0 0 0
C69
7.5
7.5
7.40 7.90 7.30 196,000 0 0 0
C92
3.8
3.8
3.60 3.80 3.60 800 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 7.27 5,100 0 0 0
CAN
65.3
65.3
65.31 65.31 65.31 0 0 0 0
CAP
49.9
49.9
49.94 50.26 49.75 19,600 0 0 0
CAR
18.3
18.3
18.15 18.32 18.15 7,200 0 0 0
CAT
14.3
14.3
14.22 14.31 14.22 3,200 0 0 0
CAV
62.5
62.5
62.54 62.54 62.45 2,300 0 0 0
CBI
7.3
7.3
7.10 7.30 7.30 100 0 0 0
CBS
31.5
31.5
31.04 31.50 31.04 5,400 0 0 0
CC1
14.5
14.5
14.20 14.50 13.90 40,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
15.6
15.6
15.65 15.65 15.65 400 0 0 0
CCI
18.6
18.6
19.13 20.42 18.23 400 0 0 0
CCL
6.5
6.5
6.36 6.50 6.30 85,900 0 0 0
CCM
35.5
35.5
35.53 35.53 35.53 0 0 0 0
CCP
35.3
35.3
35.30 35.30 35.30 100 0 0 0
CCR
10.9
10.9
10.72 10.91 10.72 400 0 0 0
CCT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.6
19.6
19.50 19.55 19.30 504,100 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
24.2
24.2
24.42 24.42 23.95 1,100 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
6.8
6.8
6.70 7.20 6.30 1,168,400 0 0 0
CEO
18.7
18.7
18.57 19.24 17.24 8,022,600 0 0 0
CET
8.2
8.2
8.40 8.40 7.80 800 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 200 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 100 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 21.47 21.38 12,700 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
10
10
9.90 10 9.80 300 0 0 0
CID
8.3
8.3
8.28 8.28 8.28 100 0 0 0
CIG
6.6
6.6
6.68 6.75 6.25 127,100 0 0 0
CII
17.4
17.4
17.26 17.96 16.79 6,608,300 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
33.9
33.9
33.87 33.87 33.87 100 0 0 0
CKG
23.5
23.5
23.50 23.80 22.20 58,400 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.54 31.86 31.54 600 0 0 0
CLH
21.7
21.7
21.68 21.68 21.50 8,200 0 0 0
CLL
34.9
34.9
34.68 34.86 34.30 12,800 0 0 0
CLM
55.8
55.8
55.80 55.80 55.80 0 0 0 0
CLW
35.0
35.0
33.12 35.02 30.84 1,200 0 0 0
CLX
13.8
13.8
13.76 13.95 13.66 33,600 0 0 0
CMC
6.2
6.2
5.90 6.20 6.20 100 0 0 0
CMD
15.3
15.3
15.43 15.43 15.26 3,600 0 0 0
CMF
162.4
162.4
162.39 162.39 162.39 0 0 0 0
CMG
37.2
37.2
36.00 37.17 34.82 264,000 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 6.40 6.40 200 0 0 0
CMN
67.6
67.6
67.75 67.75 67.36 600 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
28.7
28.7
28.70 29.50 27 346,400 0 0 0
CMT
10.7
10.7
10.64 10.92 9.33 6,400 0 0 0
CMV
9.1
9.1
9 9.10 9.10 100 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.4
10.4
10.25 10.40 10.05 806,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.06 28.06 28.06 800 0 0 0
CNG
29.9
29.9
29 30 28.10 176,700 0 0 0
CNT
13.8
13.8
14.94 14.94 13.59 4,700 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 3 0 0 0
CPC
13.8
13.8
14.24 14.24 13.79 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
28.75 28.75 28.75 403 0 0 0
CQT
10.6
10.6
10.57 10.57 10.57 1,200 0 0 0
CRC
5.3
5.3
5.41 5.41 5.26 80,400 0 0 0
CRE
7.9
7.9
7.82 8.13 7.34 858,200 0 0 0
CSC
24.7
24.7
24.42 24.92 24.17 42,700 0 0 0
CSI
42.6
42.6
41 43 39.90 26,900 0 0 0
CSM
12.4
12.4
12.40 12.40 12.16 3,800 0 0 0
CST
14.6
14.6
14.71 14.80 14.43 73,865 0 0 0
CSV
16.3
16.3
15.77 16.42 15.31 588,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.5
18.5
20.10 20.10 18.46 700 0 0 0
CTC
2.1
2.1
2.10 2.20 2 80,490 0 0 0
CTD
47.4
47.4
46.10 47.50 45 304,100 0 0 0
CTF
29.2
29.2
29.24 29.29 29.02 179,600 0 0 0
CTG
25.9
25.9
26.04 26.04 25.59 3,077,200 0 0 0
CTI
15.4
15.4
15.25 15.80 14.90 359,300 0 0 0
CTP
4.7
4.7
4.80 4.80 4.50 98,400 0 0 0
CTR
76.1
76.1
75.07 76.54 73.50 255,500 0 0 0
CTS
26.8
26.8
26.35 27.95 24.90 2,638,000 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
3.10 3.10 2.90 128,100 0 0 0
CVT
36.5
36.5
36.45 36.45 36.45 0 0 0 0
CX8
5.5
5.5
5.45 5.45 5.45 500 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
26.8
26.8
26.50 26.90 26.20 5,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.4
19.4
19.96 19.96 18.14 200 0 0 0
DAE
13.6
13.6
13.63 13.63 13.54 2,000 0 0 0
DAG
3.8
3.8
3.67 3.80 3.60 236,700 0 0 0
DAH
4.7
4.7
4.60 4.74 4.33 354,800 0 0 0
DAN
25
25
24.60 25.10 24.60 1,440 0 0 0
DAT
9.7
9.7
9.64 9.73 9.64 900 0 0 0
DBC
18.7
18.7
18.32 18.93 17.77 2,873,700 0 0 0
DBD
46.2
46.2
45.68 46.32 45.36 32,100 0 0 0
DBM
26.0
26.0
25.95 25.95 25.95 200 0 0 0
DBT
11.0
11.0
11.14 11.14 10.57 7,900 0 0 0
DC2
5.2
5.2
5.20 5.30 5.10 17,400 0 0 0
DC4
10
10
9.77 10 9.18 141,300 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
19.6
19.6
19.61 19.61 19.61 500 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.7
22.7
22 22.70 22 86,400 0 0 0
DCM
33.2
33.2
31.08 33.22 30.65 11,004,300 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
6.80 6.90 6.50 780,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.9
8.9
8.80 8.90 8.60 1,711 0 0 0
DDV
11.0
11.0
10.58 11.16 10.19 1,379,300 0 0 0
DFC
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DFF
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DGC
91.5
91.5
88.09 92.45 86.15 6,062,700 0 0 0
DGT
6.5
6.5
6.50 6.60 6.20 376,200 0 0 0
DGW
41.7
41.7
40.44 42.47 39.17 1,524,500 0 0 0
DHA
46.5
46.5
46.20 46.87 45.72 29,400 0 0 0
DHC
42.9
42.9
41.94 42.89 41.13 277,600 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 0 0 0 0
DHG
109.3
109.3
109.34 109.34 107.75 8,200 0 0 0
DHM
8
8
8.09 8.09 7.90 205,800 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 600 0 0 0
DHP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
DHT
19.3
19.3
19.98 19.98 19.00 91,100 0 0 0
DID
4.7
4.7
4.80 4.80 4.60 5,300 0 0 0
DIG
23.4
23.4
23.35 23.90 22 19,183,400 0 0 0
DIH
24.3
24.3
24.17 24.26 23.91 5,100 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.4
4.4
4.50 4.60 4.30 361,800 0 0 0
DLD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DLG
2.5
2.5
2.51 2.55 2.40 1,302,900 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
63.2
63.2
63.55 63.55 59.88 2,600 0 0 0
DMN
6.3
6.3
6.30 6.30 6.30 500 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 200 0 0 0
DNA
18.5
18.5
18.51 18.51 18.51 0 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
DNE
8.4
8.4
8.36 8.36 8.36 700 0 0 0
DNH
39.4
39.4
39.41 39.41 39.41 0 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 22.10 21.10 1,900 0 0 0
DNT
23.7
23.7
23.67 23.67 23.67 0 0 0 0
DNW
25.0
25.0
24.95 24.95 24.95 503 0 0 0
DOC
8.7
8.7
8.14 8.72 8.72 200 0 0 0
DOP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
DP1
26.7
26.7
25.30 26.84 25.21 300 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
57.5
57.5
57.52 57.61 56.56 7,000 0 0 0
DPG
35.2
35.2
34.65 35.78 33.76 837,300 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 100 0 0 0
DPM
37.2
37.2
36.01 38.19 35.35 6,665,800 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.5
31.5
31.15 31.50 30.80 134,000 0 0 0
DQC
17.9
17.9
17.55 17.90 17.50 7,800 0 0 0
DRC
21.8
21.8
21.98 22.03 21.45 142,100 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
5.1
5.1
5.10 5.15 4.88 1,384,000 0 0 0
DRI
6.5
6.5
6.45 6.54 6.36 104,700 0 0 0
DRL
59.1
59.1
59.06 59.06 59.06 900 0 0 0
DS3
5.4
5.4
5.20 5.40 5.20 1,100 0 0 0
DSC
19.5
19.5
19.30 19.80 18 151,400 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
49.7
49.7
49.54 49.73 49.17 27,100 0 0 0
DSP
10.8
10.8
11.50 11.50 10.80 1,100 0 0 0
DST
4.6
4.6
4.50 4.60 4.10 144,900 0 0 0
DTA
7.5
7.5
7.33 7.48 7.30 7,500 0 0 0
DTB
15.2
15.2
15.23 15.23 15.23 100 0 0 0
DTC
5.4
5.4
5.30 5.50 5 42,100 0 0 0
DTD
20.9
20.9
20.72 21.17 19.81 425,600 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 0 0 0 0
DTI
3.9
3.9
3.80 4 3.70 77,200 0 0 0
DTK
10.6
10.6
10.56 10.56 10.07 200 0 0 0
DTL
21
21
21 21 21 0 0 0 0
DTP
91.4
91.4
91.38 91.38 91.38 100 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
11.0
11.0
13.00 13.00 10.99 30,000 0 0 0
DVG
3
3
3 3.10 2.90 306,100 0 0 0
DVM
11.7
11.7
11.50 11.75 11.33 1,070,800 0 0 0
DVN
18.1
18.1
18.11 18.11 17.82 14,300 0 0 0
DVP
58.2
58.2
58.13 58.58 58.13 1,300 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DXG
16.9
16.9
16.81 17.14 15.91 17,189,100 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 200 0 0 0
DXP
13.0
13.0
11.86 13.02 11.77 798,200 0 0 0
DXS
6.7
6.7
6.16 6.87 6.16 1,960,500 0 0 0
DXV
3.7
3.7
3.65 3.66 3.65 3,000 0 0 0
E12
5.1
5.1
5.10 5.10 5.10 100 0 0 0
E29
4.8
4.8
4.42 5 3.85 500 0 0 0
EBS
12.2
12.2
12.53 12.53 11.97 10,600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.0
17.0
16.75 17.15 16.50 3,872,900 0 0 0
EIC
21.7
21.7
20.58 21.73 21.73 500 0 0 0
EID
19.6
19.6
19.43 19.62 19.43 3,700 0 0 0
EIN
4.6
4.6
4.60 4.70 4.40 45,100 0 0 0
ELC
16.3
16.3
16.29 16.36 15.79 92,200 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 34,100 0 0 0
EMS
18.5
18.5
18.48 18.48 18.48 1,968 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
15.05 15.34 14.57 61,900 0 0 0
EVF
11.5
11.5
11.15 11.60 11.05 686,100 0 0 0
EVG
5.1
5.1
5.26 5.26 4.91 2,454,900 0 0 0
EVS
8.7
8.7
8.90 9.10 8.20 787,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.6
5.6
5.47 5.59 5.45 25,600 0 0 0
FCN
14.8
14.8
14.40 14.99 13.70 2,456,300 0 0 0
FCS
8.8
8.8
8.20 9 8.80 300 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
21.9
21.9
21.57 21.93 21.57 1,200 0 0 0
FIC
12.3
12.3
12.19 12.29 11.52 5,100 0 0 0
FID
2.3
2.3
2.40 2.40 2.20 367,700 0 0 0
FIR
23.4
23.4
22.30 23.40 21.80 629,700 0 0 0
FIT
4.9
4.9
4.80 4.93 4.61 1,212,400 0 0 0
FMC
47.8
47.8
47.73 47.97 46.38 36,500 0 0 0
FOC
77.1
77.1
76.89 77.09 76.11 3,200 0 0 0
FOX
43.9
43.9
43.34 43.85 43.21 10,100 0 0 0
FPT
79.9
79.9
79.63 80.66 78.85 1,591,700 0 0 0
FRC
23.5
23.5
23.20 23.50 23.20 9,900 0 0 0
FRT
95.2
95.2
89 95.20 87 1,281,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.0
35.0
34.88 34.97 34.88 400 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
31.1
31.1
29.11 31.13 28.51 3,083,300 0 0 0
G36
7.7
7.7
7.60 7.80 7.10 192,400 0 0 0
GAS
78.1
78.1
78.54 78.72 78.08 603,600 0 0 0
GCB
16
16
16 16 16 0 0 0 0
GCF
13
13
13 13 13 3,000 0 0 0
GDA
22.7
22.7
22.56 22.85 22.47 27,800 0 0 0
GDT
26.6
26.6
26.77 26.77 26.34 28,400 0 0 0
GDW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
GEE
25.4
25.4
24.18 27.57 24.77 208,000 0 0 0
GEG
14.1
14.1
14.05 14.48 13.67 807,800 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
19.7
19.7
19.20 20.20 18.30 20,220,900 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.1
25.1
25.03 25.13 24.74 35,500 0 0 0
GIC
14.0
14.0
14.00 14.28 14.00 8,500 0 0 0
GIL
31.6
31.6
30.90 32 29.50 792,900 0 0 0
GKM
32.6
32.6
33.90 33.90 32 237,100 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
8.1
8.1
8.07 8.07 8.07 100 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9
9
9 9 8.83 5,900 0 0 0
GMD
62.4
62.4
60.86 64.37 59.50 1,956,500 0 0 0
GMH
8.9
8.9
8.93 8.93 8.93 0 0 0 0
GMX
18.1
18.1
18.02 18.11 18.11 700 0 0 0
GND
25.0
25.0
25.02 25.02 25.02 0 0 0 0
GPC
4.8
4.8
4.60 4.80 4.60 136,700 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 26 0 0 0
GSP
12.7
12.7
12.73 12.73 12.27 328,000 0 0 0
GTA
15.2
15.2
15.21 15.21 15.21 0 0 0 0
GTS
9.1
9.1
9.97 9.97 9.14 22,600 0 0 0
GVR
19.2
19.2
18.66 19.40 18.47 2,046,900 0 0 0
H11
4.4
4.4
5.10 5.10 4.40 100 0 0 0
HAC
9.2
9.2
9.10 9.20 9.10 1,700 0 0 0
HAD
16.3
16.3
16.54 16.72 16.26 80,400 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
7.7
7.7
7.65 7.76 7.48 6,528,300 0 0 0
HAH
33.0
33.0
32.30 33.70 31.74 3,051,400 0 0 0
HAM
25.5
25.5
25.55 25.55 25.55 0 0 0 0
HAN
10.8
10.8
10.71 11.48 10.61 7,600 0 0 0
HAP
4.9
4.9
4.73 4.95 4.73 129,600 0 0 0
HAR
3.6
3.6
3.56 3.59 3.37 391,700 0 0 0
HAS
7.9
7.9
7.95 7.95 7.95 100 0 0 0
HAT
36.7
36.7
36.66 36.66 36.66 0 0 0 0
HAV
3
3
3 3 3 100 0 0 0
HAX
12.4
12.4
12.17 12.72 11.53 443,900 0 0 0
HBC
7.9
7.9
7.80 7.99 7.80 653,400 0 0 0
HBD
12.9
12.9
12.83 12.92 12.37 2,833 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HBS
6.8
6.8
6.83 7.00 6.58 90,400 0 0 0
HC1
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.8
9.8
9.90 9.90 9.60 15,500 0 0 0
HCD
7.0
7.0
6.91 7 6.75 242,500 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.2
20.2
19.77 20.86 19.49 5,671,500 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD6
19.5
19.5
19.10 19.50 18.80 105,900 0 0 0
HD8
7.9
7.9
7.85 7.94 7.23 17,000 0 0 0
HDA
5.2
5.2
5 5.20 4.90 58,800 0 0 0
HDB
16.4
16.4
16.42 16.42 16.18 9,190,400 0 0 0
HDC
24.3
24.3
23.43 24.81 23.06 3,071,500 0 0 0
HDG
24.1
24.1
24.08 24.84 23.46 1,282,700 0 0 0
HDM
23.4
23.4
23.14 23.40 23.23 2,500 0 0 0
HDP
14.3
14.3
14.26 14.26 14.26 0 0 0 0
HDW
12.0
12.0
11.78 11.97 11.78 1,200 0 0 0
HEJ
12.2
12.2
12.60 12.70 12.20 600 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
44.9
44.9
45.41 45.41 44.95 100 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
105.30 105.30 105.30 0 0 0 0
HHN
3.5
3.5
3.46 3.46 3.46 0 0 0 0
HHP
9.9
9.9
9.95 10.19 9.86 250,700 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.0
3.0
2.95 3.04 2.88 1,586,800 0 0 0
HHV
14.8
14.8
14.45 15.03 14.09 7,657,800 0 0 0
HID
3.2
3.2
3.18 3.28 3.01 101,000 0 0 0
HIG
8
8
8 8 8 5,800 0 0 0
HII
5.1
5.1
4.95 5.09 4.94 53,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 100 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
10.64 10.73 10.54 1,100 0 0 0
HLD
27.4
27.4
27 27.60 26.80 9,800 0 0 0
HLR
9.2
9.2
9.20 9.20 9.20 100 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
9.6
9.6
9.68 9.77 9.40 11,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 10.70 21,500 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 1,100 0 0 0
HMS
32
32
32.50 33.80 32 6,500 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
12.98 13.08 12.89 4,100 0 0 0
HNG
3.8
3.8
3.74 3.84 3.70 1,547,600 0 0 0
HNI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNM
9.2
9.2
9.50 9.50 9.20 33,500 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 61,000 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 20.70 11,000 0 0 0
HPG
23.0
23.0
22.55 23.18 21.82 21,095,200 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
56.92 56.92 56.92 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.59 3.64 3.47 5,759,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
54.9
54.9
54.90 54.90 54.90 0 0 0 0
HRT
6
6
6.10 6.10 5.90 600 0 0 0
HSG
18.6
18.6
18.22 19.10 17.54 12,345,200 0 0 0
HSL
8.4
8.4
8.48 8.52 8.07 165,200 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 15,400 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 8,015 0 0 0
HT1
13.0
13.0
12.91 13.05 12.57 307,600 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
4
4
3.90 4 3.80 4,000 0 0 0
HTG
27.6
27.6
27.29 27.55 26.94 19,254 0 0 0
HTI
15.3
15.3
15.44 15.44 14.89 300 0 0 0
HTL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
HTN
15.2
15.2
15.30 15.60 14.55 677,600 0 0 0
HTP
27.8
27.8
27.50 27.80 27.30 96,500 0 0 0
HTV
9.3
9.3
9.38 9.38 8.92 800 0 0 0
HU1
7.7
7.7
7.68 7.68 7.68 0 0 0 0
HU4
12.5
12.5
12.10 12.47 11.63 38,300 0 0 0
HU6
6
6
6.10 6.10 6 3,000 0 0 0
HUB
16.0
16.0
15.91 16.28 15.63 63,000 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 100 0 0 0
HUT
22.9
22.9
22.10 23.60 21.50 4,978,500 0 0 0
HVA
5.1
5.1
5.30 5.30 5.10 730,500 0 0 0
HVH
5.8
5.8
5.94 5.94 5.62 157,400 0 0 0
HVN
11.4
11.4
11.40 11.65 11.35 627,200 0 0 0
HVT
50.3
50.3
50.64 50.64 48.82 2,700 0 0 0
HVX
3.2
3.2
3.18 3.24 2.97 4,300 0 0 0
HWS
10.7
10.7
11.12 11.31 10.65 3,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.7
24.7
24.70 24.70 24.70 200 0 0 0
ICF
2.5
2.5
2.40 2.50 2.30 53,100 0 0 0
ICG
7.2
7.2
7.10 7.20 7 15,500 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
46.8
46.8
46.87 46.96 44.93 2,900 0 0 0
ICT
11.3
11.3
11.30 11.34 11.21 13,300 0 0 0
IDC
42.5
42.5
42.25 43.10 41.31 2,169,000 0 0 0
IDI
11.5
11.5
11.38 11.75 11 3,408,500 0 0 0
IDJ
5.9
5.9
5.90 6 5.70 699,900 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
29.7
29.7
29.61 30.11 29.44 3,300 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
12.4
12.4
12.12 12.47 11.80 1,264,300 0 0 0
ILA
3.1
3.1
3.10 3.10 3 55,900 0 0 0
ILB
28.4
28.4
28.41 28.41 28.27 9,500 0 0 0
ILS
14.8
14.8
17.30 17.30 14.80 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.3
29.3
29.50 29.63 29.08 17,300 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
41.6
41.6
40.92 41.68 39.96 21,900 0 0 0
IPA
16.1
16.1
15.50 16.60 14.70 662,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.3
19.3
18.80 19.28 18.80 5,100 0 0 0
IST
28.8
28.8
25.95 28.77 25.95 200 0 0 0
ITA
5.6
5.6
5.61 5.69 5.47 3,923,900 0 0 0
ITC
10.2
10.2
10.05 10.35 9.69 293,900 0 0 0
ITD
10.6
10.6
10.75 10.75 10.50 64,800 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 68,600 0 0 0
ITS
4.2
4.2
4.10 4.30 4.20 3,300 0 0 0
IVS
9.9
9.9
9.50 9.90 9 127,100 0 0 0
JVC
3.5
3.5
3.44 3.46 3.24 388,500 0 0 0
KBC
30.6
30.6
30.25 31.65 29.50 7,599,300 0 0 0
KCB
6.8
6.8
7.48 7.96 6.82 5,100 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
58.1
58.1
58.18 58.18 58.00 596,900 0 0 0
KDH
29
29
28.70 29.10 28.20 600,500 0 0 0
KDM
19.8
19.8
19.16 19.81 18.13 21,800 0 0 0
KGM
11.4
11.4
11.23 11.61 10.94 342,900 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
6.1
6.1
5.78 6.14 5.72 4,519,000 0 0 0
KHP
8.9
8.9
8.83 8.87 8.73 20,400 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
12.1
12.1
12 12.30 12 14,000 0 0 0
KMR
3.4
3.4
3.38 3.39 3.30 35,800 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 100 0 0 0
KOS
39.4
39.4
39.35 39.75 39.35 319,400 0 0 0
KPF
6.0
6.0
5.96 6.05 5.70 852,700 0 0 0
KSB
23.6
23.6
22.85 23.61 22.17 1,146,600 0 0 0
KSD
5
5
5 5 4.90 15,200 0 0 0
KSF
40.2
40.2
40 40.30 39.80 12,100 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.1
2.1
2.10 2.10 2 79,500 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 24.06 500 0 0 0
KTS
33.8
33.8
33.19 33.77 33.19 2,600 0 0 0
KTT
3.4
3.4
3.40 3.40 3.10 800 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 0 0 0 0
L12
4.9
4.9
5 5 4.90 100 0 0 0
L14
40.7
40.7
39.81 41.88 38.63 433,400 0 0 0
L18
32.3
32.3
32.14 33.31 31.17 31,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.9
4.9
4.80 5 4 34,400 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.3
12.3
12.35 12.35 11.85 3,000 0 0 0
LAI
20.9
20.9
21 21.25 20.90 1,100 0 0 0
LAS
12.1
12.1
11.72 12.49 11.53 407,700 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
16
16
16 16 16 0 0 0 0
LBM
23.3
23.3
23.41 23.41 22.98 700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.0
12.0
11.74 12.21 11.64 6,764,200 0 0 0
LCM
2.9
2.9
2.90 2.90 2.80 152,800 0 0 0
LDG
3.9
3.9
3.80 3.95 3.70 1,812,900 0 0 0
LDP
12.9
12.9
12.50 12.90 12.10 18,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.7
6.7
7.16 7.16 6.72 900 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.1
4.1
4 4.18 3.75 112,500 0 0 0
LHC
50.9
50.9
50.34 51.11 50.34 2,700 0 0 0
LHG
30.9
30.9
29.61 31.05 28.71 198,500 0 0 0
LIC
17.5
17.5
16.60 17.50 16.60 5,400 0 0 0
LIG
4.5
4.5
4.40 4.50 4.20 472,900 0 0 0
LIX
22.9
22.9
22.95 23.16 22.01 1,300 0 0 0
LKW
29.3
29.3
30.98 30.98 26.73 400 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
12.5
12.5
13.39 13.39 12.49 100 0 0 0
LMC
10.8
10.8
10.80 10.80 10.80 200 0 0 0
LMH
3.2
3.2
3.20 3.20 3 210,300 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
13.5
13.5
13.15 13.70 13 1,933,500 0 0 0
LPT
7.0
7.0
6.91 7.10 6.91 1,720 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LSG
11.5
11.5
10.30 11.80 10.30 16,306 0 0 0
LSS
11.2
11.2
10.79 11.26 10.51 491,200 0 0 0
LTG
29.6
29.6
29.36 29.76 28 173,900 0 0 0
M10
16.0
16.0
16.02 16.02 15.84 8,000 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.8
9.8
9.81 9.81 9.81 2,300 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
17.8
17.8
17.66 17.86 17.56 7,412,300 0 0 0
MBG
4.5
4.5
4.30 4.50 4.20 547,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.1
18.1
17.18 18.77 16.43 4,848,800 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.7
7.7
7.68 7.68 7.68 11,900 0 0 0
MCH
73.6
73.6
74.12 74.12 73.63 1,900 0 0 0
MCM
36.1
36.1
35.70 36.75 35.70 42,589 0 0 0
MCO
4
4
4 4 4 100 0 0 0
MCP
35
35
34 35 35 1,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
9.96 10.24 10.15 1,700 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 0 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 4.44 4.34 5,300 0 0 0
MGG
26.1
26.1
24.96 27.43 24.13 700 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 504 0 0 0
MHC
8.6
8.6
8.37 8.67 7.81 498,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.3
15.3
15.80 15.90 15.30 2,200 0 0 0
MIE
12
12
12 12 12 0 0 0 0
MIG
16.4
16.4
16.05 16.52 15.86 51,800 0 0 0
MKV
9
9
9.80 9.80 9 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
12.5
12.5
13.30 13.30 12.50 400 0 0 0
MML
27.8
27.8
26 27.80 26 1,600 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
18.9
18.9
19.05 19.25 17.58 148,500 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
10.6
10.6
10.38 10.65 10.27 4,065,100 0 0 0
MSH
40.7
40.7
40.12 41.29 38.99 189,200 0 0 0
MSN
73.5
73.5
74 75 72.80 1,448,600 0 0 0
MSR
17.4
17.4
17.10 17.80 16.60 349,400 0 0 0
MST
4.4
4.4
4.40 4.50 4.30 453,500 0 0 0
MTA
3.9
3.9
3.73 3.92 3.63 11,800 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
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.5
4.5
4.40 4.50 4.40 2,700 0 0 0
MTS
10.2
10.2
10.18 10.18 10.18 0 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
10.80 10.80 10.10 24,200 0 0 0
MVN
18
18
19 19 19 3 0 0 0
MWG
48.8
48.8
48.61 49.61 47.62 4,826,800 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.1
14.1
14.09 14.14 13.82 173,100 0 0 0
NAG
10.4
10.4
10.60 10.60 10.20 124,600 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
35.6
35.6
31 35.60 35.60 100 0 0 0
NAU
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NAV
13.0
13.0
12.99 12.99 12.99 1,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
18.9
18.9
18.95 19 18.10 220,200 0 0 0
NBC
10.4
10.4
10.33 10.52 9.96 100,898 0 0 0
NBE
10.9
10.9
10.94 10.94 10.20 33,000 0 0 0
NBP
13.5
13.5
13.47 13.47 13.47 0 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
NBW
21.5
21.5
23.79 23.79 21.50 1,100 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
17.8
17.8
17.70 17.80 17.70 3,300 0 0 0
NCT
80.8
80.8
80.90 80.90 79.98 700 0 0 0
ND2
29.3
29.3
28.79 29.26 29.26 600 0 0 0
NDN
10.1
10.1
9.80 10.10 9.50 89,800 0 0 0
NDP
20.6
20.6
20.56 20.56 20.56 0 0 0 0
NDT
6.8
6.8
6.70 6.90 6.60 2,200 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.6
6.6
6.50 6.60 6.50 23,400 0 0 0
NED
5.1
5.1
5.20 5.20 5 128,600 0 0 0
NET
53.7
53.7
53.61 55.40 53.61 22,000 0 0 0
NFC
11.6
11.6
10.65 11.64 11.64 1,000 0 0 0
NHA
16.5
16.5
16.50 16.80 15.35 209,700 0 0 0
NHC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
NHH
16.7
16.7
16.25 16.93 16.20 1,153,800 0 0 0
NHT
12.1
12.1
12.10 12.30 11.95 6,800 0 0 0
NJC
19.1
19.1
17.64 19.07 17.16 1,800 0 0 0
NKG
19.2
19.2
18.55 19.40 17.80 7,727,500 0 0 0
NLG
32.9
32.9
32.33 33.32 31.64 818,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.0
17.0
17.07 17.12 16.78 12,500 0 0 0
NNT
39.0
39.0
38.98 38.98 38.98 0 0 0 0
NO1
8.7
8.7
8.58 8.68 8.44 66,500 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
5.2
5.2
5.10 5.30 4.90 455,100 0 0 0
NSC
66.8
66.8
66.31 66.78 66.21 3,700 0 0 0
NSH
5.2
5.2
5 5.20 5 12,400 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
7.90 7.90 7.90 0 0 0 0
NT2
23.5
23.5
23.55 23.89 23.35 369,700 0 0 0
NTC
184.9
184.9
184.80 185.50 183.70 1,900 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
12.0
12.0
11.64 12.12 11.12 1,660,800 0 0 0
NTP
31.4
31.4
30.97 31.40 30.89 19,400 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
NTW
15.9
15.9
16.06 16.06 15.87 2,300 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
12.1
12.1
11.80 12.40 11 232,200 0 0 0
NVL
14.6
14.6
14.35 14.90 13.90 17,270,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.5
8.5
8.19 8.60 8 8,600 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 13.70 13.60 13,500 0 0 0
OCB
11.0
11.0
10.83 11.13 10.58 668,300 0 0 0
OCH
7.4
7.4
7.40 7.40 6.90 91,800 0 0 0
ODE
43.1
43.1
42.80 43.30 42 35,500 0 0 0
OGC
5.8
5.8
5.84 5.84 5.45 747,700 0 0 0
OIL
10.2
10.2
9.96 10.16 9.77 495,600 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 600 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
22.0
22.0
21.17 21.97 20.89 1,800 0 0 0
ORS
13.6
13.6
13.14 13.79 12.45 2,091,600 0 0 0
PAC
26.8
26.8
26.88 26.88 26.78 500 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PAN
19.0
19.0
18.80 19.24 18.51 1,085,300 0 0 0
PAP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PAS
4.2
4.2
4 4.30 4 297,653 0 0 0
PAT
84.1
84.1
81.34 84.96 81.34 34,190 0 0 0
PBC
10.8
10.8
10.70 10.90 10.60 50,800 0 0 0
PBP
11.1
11.1
11.00 11.18 11.00 12,900 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.0
27.0
25.39 27.13 24.96 3,472,200 0 0 0
PCC
17.5
17.5
17.28 17.47 17.37 5,300 0 0 0
PCE
19.4
19.4
19.44 19.44 19.17 6,400 0 0 0
PCG
6
6
5.90 6.40 6 500 0 0 0
PCH
6.5
6.5
6.09 6.45 5.91 66,713 0 0 0
PCM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PCT
7.2
7.2
7.50 7.50 6.80 9,400 0 0 0
PDB
9.1
9.1
9.24 9.33 9.14 4,900 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 500 0 0 0
PDN
107.0
107.0
106.99 106.99 106.99 0 0 0 0
PDR
21.1
21.1
20.42 21.55 19.42 10,517,100 0 0 0
PDV
9.2
9.2
9.07 9.15 8.99 4,700 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
PEN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PEQ
40.5
40.5
40.48 40.48 40.48 100 0 0 0
PET
25.7
25.7
25.70 26.50 24.10 542,800 0 0 0
PFL
3.3
3.3
3.20 3.30 3.10 150,300 0 0 0
PGB
19.6
19.6
19.64 19.64 19.64 4,001 0 0 0
PGC
14.6
14.6
14.63 14.63 14.45 32,300 0 0 0
PGD
36.9
36.9
36.32 36.90 36.23 1,800 0 0 0
PGI
23.9
23.9
23.89 23.89 23.89 0 0 0 0
PGN
7.2
7.2
7.32 7.32 7.14 1,100 0 0 0
PGS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
PGT
3.3
3.3
3.30 3.30 3.30 500 0 0 0
PGV
25.0
25.0
24.23 25.12 24.23 29,100 0 0 0
PHC
7.0
7.0
6.98 7.09 6.89 182,600 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
39.8
39.8
36.77 39.79 36.77 1,511 0 0 0
PHP
22.4
22.4
22.63 22.63 22.43 200 0 0 0
PHR
47.1
47.1
46.60 47.70 46 239,600 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
23.5
23.5
25.29 25.29 23.51 100 0 0 0
PIC
13.8
13.8
13.84 13.84 12.60 8,400 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.2
7.2
7.21 7.21 7.10 9,800 0 0 0
PJC
21.4
21.4
21.39 21.39 21.39 0 0 0 0
PJT
9.6
9.6
9.49 9.72 9.49 4,100 0 0 0
PLA
7.7
7.7
7.70 8.80 7.10 7,700 0 0 0
PLC
32.0
32.0
30.76 32.20 30.76 120,400 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.5
4.5
4.50 4.58 4.20 69,700 0 0 0
PLX
34.9
34.9
34.65 35.03 33.83 784,600 0 0 0
PMB
9.5
9.5
9.45 9.73 9.36 26,400 0 0 0
PMC
60.6
60.6
60.63 60.63 60.63 0 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
11.3
11.3
11.15 11.34 11.34 100 0 0 0
PMS
24.0
24.0
23.99 23.99 23.90 500 0 0 0
PMT
7.5
7.5
7.52 7.52 7.52 0 0 0 0
PMW
26.6
26.6
26.63 26.63 26.63 1,000 0 0 0
PNC
9
9
9 9 9 0 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
76.3
76.3
76.23 76.72 75.83 332,800 0 0 0
PNP
15.8
15.8
15.82 15.82 15.82 0 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
12.5
12.5
12.10 12.50 12.20 1,000 0 0 0
POT
14.8
14.8
14.62 14.82 14.42 200 0 0 0
POV
8.6
8.6
8.11 8.59 8.59 100 0 0 0
POW
11.3
11.3
11.20 11.40 11.10 5,552,200 0 0 0
PPC
11.7
11.7
11.74 11.74 11.57 38,400 0 0 0
PPE
12
12
11.40 12 12 100 0 0 0
PPH
22.7
22.7
22.59 22.94 22.59 13,300 0 0 0
PPP
13.8
13.8
13.21 13.83 13.13 1,300 0 0 0
PPS
11
11
11 11 11 100 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.8
16.8
16.82 16.82 16.82 500 0 0 0
PRE
15.7
15.7
15.53 15.71 15.53 3,700 0 0 0
PRT
13
13
13 13 13 100 0 0 0
PSB
6
6
6.10 6.10 5.90 700 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 200 0 0 0
PSD
12.0
12.0
11.91 12.06 11.91 7,100 0 0 0
PSE
11.2
11.2
10.90 11.50 10.90 41,800 0 0 0
PSH
11.3
11.3
10.55 11.45 10.50 795,900 0 0 0
PSI
9.4
9.4
8.80 9.60 8 356,600 0 0 0
PSL
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
7 7 6.40 1,800 0 0 0
PSW
10.9
10.9
10.27 11.21 10.08 144,800 0 0 0
PTB
57.0
57.0
55.73 57.08 55.35 680,200 0 0 0
PTC
5.3
5.3
5.21 5.45 4.85 42,900 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
30.30 30.30 30.30 0 0 0 0
PTL
5.5
5.5
5.32 5.50 5.16 451,700 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
5.2
5.2
5.40 5.40 5.20 5,900 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3.10 3.10 3 6,300 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
18.9
18.9
18.40 19.10 17.70 159,100 0 0 0
PVC
12.6
12.6
12.18 12.71 11.80 1,164,100 0 0 0
PVD
25.5
25.5
24.55 25.75 24.20 3,612,200 0 0 0
PVG
8.9
8.9
8.58 8.85 8.58 65,800 0 0 0
PVI
42.8
42.8
42.62 43.00 41.97 43,100 0 0 0
PVM
12.8
12.8
12.90 13 12.60 5,000 0 0 0
PVO
5.7
5.7
5.80 5.80 5.20 13,300 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
36.5
36.5
35.33 37.10 34.35 8,834,100 0 0 0
PVT
25.2
25.2
24.18 25.18 23.82 3,768,500 0 0 0
PWA
4.4
4.4
4.40 4.40 4.20 10,100 0 0 0
PWS
8.5
8.5
8.53 8.53 8.53 409 0 0 0
PXI
3.3
3.3
3.20 3.30 3 62,200 0 0 0
PXL
8.9
8.9
8.80 8.90 8.40 153,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5
5
5.10 5.20 4.50 232,000 0 0 0
PXT
4
4
3.90 4 3.80 64,400 0 0 0
QCC
10.1
10.1
10.07 10.07 10.07 0 0 0 0
QCG
10.7
10.7
10.75 10.95 10.05 627,600 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
27
27
27 27 27 0 0 0 0
QNC
7.3
7.3
7.30 7.50 6.80 8,800 0 0 0
QNS
44.6
44.6
44.02 44.67 42.83 686,900 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
21.96 21.96 21.96 0 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
14.3
14.3
14.08 14.45 13.99 147,400 0 0 0
RAL
101.3
101.3
99.36 101.29 97.53 57,900 0 0 0
RAT
16
16
16 16 16 400 0 0 0
RBC
4.5
4.5
4.70 4.70 4.50 100 0 0 0
RCC
15
15
15 15 15 0 0 0 0
RCL
12
12
11.90 12 11.60 23,500 0 0 0
RDP
11.3
11.3
10.60 11.30 10.65 3,701,100 0 0 0
REE
53.7
53.7
53.06 54.34 52.80 615,100 0 0 0
RIC
5
5
4.90 5.10 4.90 11,800 0 0 0
RTB
16.3
16.3
16.35 16.35 16.35 101 0 0 0
S4A
29.0
29.0
30.82 30.82 29.02 100 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
8.76 8.95 8.57 406,200 0 0 0
SAB
66.1
66.1
66.39 66.39 65.44 335,600 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 500 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
6.31 6.38 5.88 318,800 0 0 0
SAS
22.5
22.5
22.39 22.48 22.29 1,200 0 0 0
SAV
14.2
14.2
14.37 14.37 13.60 7,600 0 0 0
SB1
6.4
6.4
6.50 6.50 6.41 1,000 0 0 0
SBA
21.6
21.6
21.55 21.55 21.46 15,500 0 0 0
SBD
8
8
8 8 8 6,100 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
39.3
39.3
39.34 39.34 39.34 200 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
8
7.80 8.20 7.30 3,215,100 0 0 0
SBT
14.1
14.1
14.05 14.25 13.75 2,214,100 0 0 0
SBV
9.8
9.8
9.82 9.82 9.70 13,100 0 0 0
SC5
17.7
17.7
17.71 17.71 17.71 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 2,400 0 0 0
SCG
65.9
65.9
65.80 65.90 65.30 66,311 0 0 0
SCI
13.8
13.8
14.20 14.50 13.70 54,300 0 0 0
SCJ
4.3
4.3
4.20 4.30 4.20 2,600 0 0 0
SCL
16.5
16.5
16.30 16.67 16.30 6,300 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.0
7.0
6.96 7.10 6.80 2,785,700 0 0 0
SCS
63.4
63.4
63.83 63.83 63.17 24,400 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 11,100 0 0 0
SD6
3.3
3.3
3.30 3.40 3.20 27,700 0 0 0
SD7
3.6
3.6
4 4 3.50 5,000 0 0 0
SD9
8.2
8.2
8.20 8.30 8 12,000 0 0 0
SDA
6.8
6.8
6.30 6.80 6.30 63,900 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 2.40 2.30 19,400 0 0 0
SDG
21.2
21.2
19.40 21.20 21.20 100 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 27.03 200 0 0 0
SDU
36
36
36 36 36 0 0 0 0
SDV
26.8
26.8
26.68 26.77 26.58 15,100 0 0 0
SEB
39.7
39.7
39.72 39.72 39.72 100 0 0 0
SED
17.5
17.5
17.52 17.52 17.52 0 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
8.7
8.7
8.59 8.81 8.39 3,300 0 0 0
SFI
30.0
30.0
30.04 30.04 29.47 5,900 0 0 0
SFN
19.8
19.8
21.74 22.79 19.83 600 0 0 0
SGB
13.8
13.8
13.82 13.82 13.82 111 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
15.6
15.6
15.56 15.56 15.56 100 0 0 0
SGN
68.4
68.4
67.82 68.40 66.27 7,100 0 0 0
SGP
19.2
19.2
18.70 19.50 18.30 91,200 0 0 0
SGR
18.1
18.1
17.47 18.47 16.85 87,500 0 0 0
SGS
18
18
18 18 15.70 400 0 0 0
SGT
14.4
14.4
14.15 14.35 14.10 6,500 0 0 0
SHA
4.8
4.8
4.65 4.79 4.65 3,700 0 0 0
SHB
10.2
10.2
10.10 10.30 9.96 10,565,200 0 0 0
SHC
7.7
7.7
8.90 9 7.70 700 0 0 0
SHE
8.8
8.8
8.83 8.83 8.50 2,100 0 0 0
SHI
13.9
13.9
13.90 13.90 13.60 422,400 0 0 0
SHN
7.1
7.1
6.80 7.10 7.10 500 0 0 0
SHP
27.5
27.5
27.30 27.49 27.49 200 0 0 0
SHS
16.9
16.9
15.90 17.30 15.10 33,969,300 0 0 0
SID
13.8
13.8
13.50 13.80 13.50 1,100 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
11.5
11.5
11.44 12.31 11.54 2,400 0 0 0
SJD
17.7
17.7
17.61 17.66 17.52 180,300 0 0 0
SJE
22
22
23 23 22 300 0 0 0
SJF
3.5
3.5
3.43 3.53 3.40 110,200 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJM
7.4
7.4
7.30 7.40 7.20 12,000 0 0 0
SJS
61.5
61.5
61.80 62.20 60.40 131,600 0 0 0
SKG
13.8
13.8
13.78 14.20 13.27 401,700 0 0 0
SKH
25.7
25.7
25.70 25.90 25.60 2,900 0 0 0
SKN
12.0
12.0
10.54 11.97 11.97 100 0 0 0
SKV
37.3
37.3
37.43 37.43 36.78 10,400 0 0 0
SLS
187.9
187.9
187.95 188.31 185.83 18,800 0 0 0
SMA
8.4
8.4
8.37 8.37 8.37 0 0 0 0
SMB
33.6
33.6
33.36 33.67 33.19 58,800 0 0 0
SMC
11.2
11.2
10.90 11.20 10.80 272,100 0 0 0
SMN
12.3
12.3
12.35 12.35 12.35 0 0 0 0
SMT
6.2
6.2
6.30 6.60 5.80 4,600 0 0 0
SNZ
27
27
26.70 27 26.70 2,300 0 0 0
SP2
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPC
16.2
16.2
15.30 16.80 15.50 500 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
3.7
3.7
3.60 3.70 3.60 100,200 0 0 0
SPM
12.9
12.9
12.50 12.90 12.90 100 0 0 0
SQC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SRA
3.8
3.8
3.70 3.80 3.50 192,400 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 1,400 0 0 0
SRC
21.3
21.3
20.07 21.35 20.27 8,900 0 0 0
SRF
9.3
9.3
9.97 9.97 9.28 30,600 0 0 0
SRT
5
5
4.70 5 5 5,100 0 0 0
SSB
21.6
21.6
22.00 22.09 21.60 1,065,300 0 0 0
SSC
29.5
29.5
29.54 29.54 29.54 0 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 7.85 500 0 0 0
SSH
63.7
63.7
63.50 63.80 63.40 60,400 0 0 0
SSI
31.8
31.8
30.20 32.30 29.65 33,560,600 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.5
17.5
17.40 17.55 17.40 139,800 0 0 0
STB
30.2
30.2
29.20 30.60 28.85 20,419,400 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
14.3
14.3
14 14.50 11.80 4,200 0 0 0
STK
32.1
32.1
32.05 34.20 31.20 21,500 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
33.6
33.6
32.39 33.65 33.65 100 0 0 0
SVD
3.3
3.3
3.34 3.34 3.27 88,400 0 0 0
SVG
5.5
5.5
5.40 5.60 5.40 2,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 0 0 0 0
SVN
4
4
4 4 3.80 1,600 0 0 0
SVT
9.8
9.8
9.97 9.97 9.70 8,600 0 0 0
SWC
23.5
23.5
24 24 23.10 6,100 0 0 0
SZB
28.6
28.6
27.98 28.62 27.79 2,000 0 0 0
SZC
27.8
27.8
27.25 28.33 26.81 926,900 0 0 0
SZE
11.7
11.7
11.43 11.71 11.43 6,100 0 0 0
SZG
34.0
34.0
33.96 33.96 33.96 100 0 0 0
SZL
33.2
33.2
33.20 33.20 33.20 0 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
10.3
10.3
10.38 10.38 10.28 30,700 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
35.32 35.32 35.32 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
6.7
6.7
6.70 6.80 6.61 51,100 0 0 0
TCB
15.6
15.6
15.76 15.83 15.52 2,796,000 0 0 0
TCD
6.6
6.6
6.48 6.69 6.31 655,100 0 0 0
TCH
11.3
11.3
11.05 11.55 10.65 9,315,700 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
36.4
36.4
36.47 36.47 35.76 10,900 0 0 0
TCM
37.9
37.9
37.81 37.93 37.13 462,700 0 0 0
TCO
12
12
12.50 12.60 12 60,100 0 0 0
TCR
3.5
3.5
3.47 3.47 3.47 300 0 0 0
TCT
23.4
23.4
23.40 23.45 23.05 1,400 0 0 0
TCW
25.1
25.1
25.13 25.31 25.03 11,000 0 0 0
TDB
34.3
34.3
34.27 34.27 34.27 0 0 0 0
TDC
9.5
9.5
9.50 9.55 8.90 281,100 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 110 0 0 0
TDG
4.1
4.1
4.05 4.11 3.99 74,600 0 0 0
TDH
5.0
5.0
4.93 4.98 4.88 288,900 0 0 0
TDM
38.7
38.7
38.24 38.71 37.96 291,800 0 0 0
TDN
8.5
8.5
8.49 8.49 8.31 29,000 0 0 0
TDP
28.6
28.6
28.58 28.62 27.84 113,400 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 100 0 0 0
TDT
7.4
7.4
7.38 7.38 7.00 92,700 0 0 0
TDW
52.0
52.0
55.93 55.93 52.03 100 0 0 0
TED
37.3
37.3
36.88 37.26 36.88 700 0 0 0
TEG
10.1
10.1
9.98 10.10 9.95 50,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.4
6.4
6.62 6.62 6.43 3,000 0 0 0
TGP
4.7
4.7
4.60 4.70 4.60 5,923 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
9.6
9.6
8.80 9.60 9.60 100 0 0 0
THD
35.4
35.4
34.90 35.50 34.90 19,816 0 0 0
THG
34.4
34.4
34.15 34.81 34.15 6,600 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 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.9
11.9
11.57 11.94 11.57 12,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.0
8.0
8.35 8.35 7.97 3,300 0 0 0
TID
22.0
22.0
22.10 22.39 21.60 18,100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TIG
9.7
9.7
9.82 9.82 9.36 676,800 0 0 0
TIN
11.6
11.6
11.60 11.60 11.50 3,700 0 0 0
TIP
21.8
21.8
21.72 22.48 21.68 98,600 0 0 0
TIS
4.3
4.3
4.20 4.40 4.20 16,000 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
6 6.40 5.50 226,930 0 0 0
TKU
11
11
11 11 11 100 0 0 0
TLD
4.3
4.3
4.27 4.33 4.23 210,100 0 0 0
TLG
52.2
52.2
52.15 52.84 51.46 19,900 0 0 0
TLH
7.7
7.7
7.91 7.95 7.48 1,967,000 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 6.90 200 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
TMB
37.8
37.8
37.79 37.79 37.69 5,500 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
50.2
50.2
50.26 50.26 50.17 500 0 0 0
TMS
45.2
45.2
43.64 46.33 43.66 500 0 0 0
TMT
17.8
17.8
17.95 17.95 17.35 7,500 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
13.2
13.2
13.55 13.55 13.16 300 0 0 0
TNA
6.1
6.1
6 6.10 5.79 257,200 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
59.4
59.4
63.87 63.87 59.41 200 0 0 0
TNG
18.7
18.7
18.15 18.67 17.62 2,335,200 0 0 0
TNH
18.0
18.0
18.49 18.49 17.84 85,500 0 0 0
TNI
2.9
2.9
2.83 2.91 2.77 122,500 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.9
4.9
4.92 4.95 4.70 287,700 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
30.1
30.1
30.31 30.31 30.11 10,000 0 0 0
TOT
12.9
12.9
12.87 12.87 12.70 12,200 0 0 0
TOW
15.7
15.7
15.66 15.66 15.66 200 0 0 0
TPB
16.2
16.2
16.25 16.54 16.06 3,541,500 0 0 0
TPC
5.6
5.6
5.55 5.60 5.55 1,700 0 0 0
TPH
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TPP
9.5
9.5
10.30 10.30 9.50 1,500 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
80.97 80.97 80.97 300 0 0 0
TRC
32.2
32.2
31.90 32.20 32.20 5,000 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 1 0 0 0
TS3
5.1
5.1
5.20 5.20 4.70 4,500 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.5
47.5
46.01 47.49 44.52 11,100 0 0 0
TSC
3.8
3.8
3.86 3.88 3.72 1,851,600 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
8.3
8.3
8.38 8.48 8.20 424,400 0 0 0
TTC
11.3
11.3
10.42 11.26 10.79 2,500 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
4.30 4.35 4.22 1,597,300 0 0 0
TTH
4.2
4.2
4.20 4.30 4 315,000 0 0 0
TTL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTN
7.4
7.4
7.49 7.49 7.30 27,000 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
33.7
33.7
33.80 33.80 33 1,000 0 0 0
TUG
14.9
14.9
14.89 14.89 14.89 1 0 0 0
TV1
15.1
15.1
14.88 15.07 15.07 200 0 0 0
TV2
37.0
37.0
36.28 37.01 36.08 178,200 0 0 0
TV3
11.5
11.5
11.00 11.48 11.00 2,500 0 0 0
TV4
12.3
12.3
12.34 12.43 12.07 20,000 0 0 0
TVA
12.6
12.6
12.70 12.70 12.60 1,300 0 0 0
TVB
5.1
5.1
4.97 5.10 4.99 253,400 0 0 0
TVD
12.4
12.4
12.36 12.45 12.08 62,000 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
6.3
6.3
5.99 6.37 5.80 325,700 0 0 0
TVS
20.7
20.7
19.82 20.77 19.82 76,800 0 0 0
TVT
15.4
15.4
15.25 15.39 15.11 20,100 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.5
3.5
3.60 3.60 3.50 6,000 0 0 0
TYA
10.2
10.2
10.15 10.15 10.06 900 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
10
10
10.30 10.30 9.50 106,100 0 0 0
UDL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
UEM
8.3
8.3
8.36 8.36 8.26 100 0 0 0
UIC
33.1
33.1
32.30 33.05 33.05 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.1
9.1
9 9.30 8.80 57,400 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
13.4
13.4
13.50 13.50 13.50 64 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.9
11.9
11.31 11.89 11.31 200 0 0 0
V21
6.2
6.2
6.20 6.20 6.20 3,000 0 0 0
VAB
7.4
7.4
7.30 7.40 7.20 282,087 0 0 0
VAF
10.1
10.1
10.14 10.14 10.14 0 0 0 0
VBB
10.3
10.3
10.07 10.27 10.07 1,900 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
10.7
10.7
10.40 11 10 413,600 0 0 0
VC3
21.5
21.5
21.34 21.70 21.07 494,600 0 0 0
VC6
9.1
9.1
9.51 9.51 9.15 2,000 0 0 0
VC7
17.6
17.6
17.83 18.00 16.46 306,700 0 0 0
VC9
5.5
5.5
5.60 5.60 5.20 3,500 0 0 0
VCA
9.2
9.2
9 9.17 9.17 100 0 0 0
VCB
86.3
86.3
86.30 86.30 85.30 923,800 0 0 0
VCC
10.6
10.6
10.84 10.84 10.55 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.9
189.9
190 190 189.90 100 0 0 0
VCG
21.6
21.6
20.94 21.88 20.71 11,282,900 0 0 0
VCI
30.4
30.4
29.66 31.37 28.59 6,973,500 0 0 0
VCM
16.9
16.9
15.60 16.90 16.90 100 0 0 0
VCP
22.3
22.3
22.50 22.50 22.30 1,155 0 0 0
VCR
22
22
22 22 22 8,300 0 0 0
VCS
58.7
58.7
58.43 59.09 57.96 56,400 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
4.1
4.1
4.10 4.10 4.10 0 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
10.4
10.4
10.44 10.44 10.44 100 0 0 0
VDP
29.7
29.7
29.24 31.24 29.32 16,600 0 0 0
VDS
13.2
13.2
13.18 13.63 12.74 795,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.60 3.70 3.70 100 0 0 0
VE3
8.6
8.6
9.50 9.50 8.60 700 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.6
4.6
4.50 4.60 4.20 2,600 0 0 0
VE9
2.4
2.4
2.30 2.40 2.20 1,200 0 0 0
VEA
32.9
32.9
32.78 32.96 32.69 575,300 0 0 0
VEC
8.9
8.9
9 9 8.80 15,700 0 0 0
VEF
122.9
122.9
122.90 123 121 4,500 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 0 0 0 0
VFG
34.5
34.5
34.48 34.53 34.53 1,100 0 0 0
VFR
10.5
10.5
10.10 10.60 10.50 700 0 0 0
VGC
47.4
47.4
45.85 47.80 45.75 561,000 0 0 0
VGG
35.7
35.7
35.69 35.78 34.94 10,600 0 0 0
VGI
22.8
22.8
23 23 20.50 446,364 0 0 0
VGL
16.7
16.7
16.74 16.74 16.74 100 0 0 0
VGP
32.1
32.1
32.11 32.11 32.11 500 0 0 0
VGS
17.1
17.1
16.95 17.81 16 1,245,200 0 0 0
VGT
12.7
12.7
12.37 12.66 11.97 675,900 0 0 0
VGV
27.4
27.4
28 28 27 8,900 0 0 0
VHC
65.1
65.1
65.23 65.72 63.21 962,300 0 0 0
VHE
3.4
3.4
3.40 3.40 3.20 147,500 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 525,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VHM
44.6
44.6
44.05 45.40 43.25 3,469,300 0 0 0
VIB
15.2
15.2
15.17 15.45 15.01 2,222,100 0 0 0
VIC
46.1
46.1
44.50 46.30 44.05 6,718,300 0 0 0
VID
5.0
5.0
4.99 5.02 4.76 2,900 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
17.5
17.5
17.53 17.63 17.53 1,400 0 0 0
VIG
7.9
7.9
7.80 8.30 7.40 817,400 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.9
17.9
17.93 17.93 17.93 200 0 0 0
VIP
10.6
10.6
10.51 10.69 10.32 154,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16.7
16.7
16.60 16.70 16.60 200 0 0 0
VIW
10
10
10 10 10 300 0 0 0
VIX
12.7
12.7
12.50 13.17 11.79 44,958,100 0 0 0
VJC
96.8
96.8
97.90 98 96.30 894,600 0 0 0
VLA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VLB
33.9
33.9
33.19 34.02 32.55 69,100 0 0 0
VLC
14.7
14.7
14.50 14.70 14.40 88,500 0 0 0
VLG
3.9
3.9
3.90 3.90 3.90 3,600 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
7.8
7.8
7.77 7.77 7.44 2,800 0 0 0
VMD
19.7
19.7
19.66 19.80 18.98 66,000 0 0 0
VMS
30.2
30.2
30.17 30.17 30.17 0 0 0 0
VMT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNA
12.6
12.6
12.47 12.88 12.47 5,700 0 0 0
VNB
9.4
9.4
9.30 9.40 9.20 28,900 0 0 0
VNC
44.3
44.3
44.28 44.28 44.28 500 0 0 0
VND
17.3
17.3
16.69 17.76 16.14 31,617,000 0 0 0
VNE
11.2
11.2
11.25 11.25 11 515,400 0 0 0
VNF
8.7
8.7
8.74 8.74 8.55 1,900 0 0 0
VNG
8.8
8.8
8.80 8.80 8.65 3,700 0 0 0
VNH
2.5
2.5
2.50 2.60 2.50 10,900 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.0
13.0
12.73 13.04 12.73 5,400 0 0 0
VNM
72.9
72.9
72.52 73.11 71.93 1,077,900 0 0 0
VNP
12.8
12.8
12.80 12.80 12 4,800 0 0 0
VNR
24.1
24.1
24.38 24.38 23.94 16,100 0 0 0
VNS
13.7
13.7
13.46 13.68 13.46 34,800 0 0 0
VNT
50.6
50.6
47.10 50.60 50.60 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
790
790
782 834.80 790 1,100 0 0 0
VOC
22.6
22.6
22.56 22.64 22.39 220,100 0 0 0
VOS
13.0
13.0
12.20 13.20 12.20 2,253,300 0 0 0
VPB
19.0
19.0
19.01 19.23 18.55 6,975,100 0 0 0
VPD
21.9
21.9
21.47 22.51 20.80 4,900 0 0 0
VPG
17.1
17.1
16.67 17.33 16.05 2,198,100 0 0 0
VPH
8.5
8.5
8.46 8.65 7.91 340,000 0 0 0
VPI
43.8
43.8
43.17 43.83 42.50 912,200 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.0
9.0
9.05 9.05 9.02 500 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
11.8
11.8
11.75 11.75 11.75 100 0 0 0
VRC
8.8
8.8
8.61 8.80 8.05 8,900 0 0 0
VRE
27
27
26.30 27.10 25.90 2,343,000 0 0 0
VRG
21.4
21.4
21.45 21.45 21.36 500 0 0 0
VSA
19.0
19.0
18.98 18.98 18.98 5,100 0 0 0
VSC
17.3
17.3
17.21 17.37 16.86 696,500 0 0 0
VSE
6.7
6.7
6.70 6.70 6.70 2,900 0 0 0
VSF
38.6
38.6
36.50 38.90 37.10 13,400 0 0 0
VSH
42.0
42.0
41.87 41.97 41.20 33,300 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 0 0 0 0
VSN
20.7
20.7
20.19 20.68 20 8,700 0 0 0
VTA
4.9
4.9
4.90 5 4.80 1,400 0 0 0
VTB
9.9
9.9
9.99 9.99 9.65 3,500 0 0 0
VTC
8.2
8.2
9.04 9.04 8.20 4,800 0 0 0
VTD
9
9
9 9.40 8.80 50,400 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 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
3.50 3.50 3.50 0 0 0 0
VTK
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.43 8.69 8.43 196,100 0 0 0
VTP
45.4
45.4
44.80 45.60 44.10 1,033,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22
22
22.10 22.10 21.50 21,700 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 4.40 4.30 27,500 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
6.9
6.9
6.88 6.88 6.88 2,100 0 0 0
VUA
29
29
28.50 29.10 28 102,500 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 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
157.7
157.7
167.86 167.86 157.66 100 0 0 0
WSB
48.4
48.4
47.48 48.41 47.94 200 0 0 0
WSS
6.7
6.7
6.40 6.90 6.10 108,000 0 0 0
X20
8.7
8.7
8.70 8.70 8.70 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
6.6
6.6
6.51 6.77 6.51 52,300 0 0 0
XMD
7
7
7 7 7 6,000 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
7.66 7.66 7.66 0 0 0 0
YEG
7.8
7.8
7.90 8.13 7.69 140,300 0 0 0
^BB
245.9
245.9
243.26 247.76 237.19 868,721 0 0 0
^BDS
926.0
926.0
908.25 936.88 889.43 5,183,489 0 0 0
^BH
1,099.2
1,099.2
1,094.11 1,105.88 1,081.87 199,355 0 0 0
^BL
2,433.5
2,433.5
2,393.29 2,463.34 2,353.77 3,314,678 0 0 0
^CAOSU
230.8
230.8
228.80 233.06 225.67 343,859 0 0 0
^CBTS
1,937.8
1,937.8
1,926.20 1,954.53 1,874.12 1,282,465 0 0 0
^CK
1,253.5
1,253.5
1,203.57 1,282.87 1,166.73 18,955,705 0 0 0
^CNTT
3,775.7
3,775.7
3,759.36 3,808.70 3,708.60 1,368,418 0 0 0
^CSSK
1,971.1
1,971.1
1,970.64 1,983.69 1,935.68 68,775 0 0 0
^DAUKHI
688.5
688.5
686.79 694.16 677.72 2,927,141 0 0 0
^DNP
865.6
865.6
838.41 887 816.50 3,626,054 0 0 0
^DUOCPHAM
3,321.3
3,321.3
3,260.60 3,344.60 3,197.61 3,121,429 0 0 0
^DVLTAUGT
117.7
117.7
116.35 118.09 112.83 52,857 0 0 0
^DVTVHT
828.1
828.1
813.63 829.22 806.77 163,952 0 0 0
^GELEX
970.7
970.7
951.55 986.65 927.70 11,465,582 0 0 0
^GIAODUC
1,237.8
1,237.8
1,230.60 1,241.31 1,214.78 38,832 0 0 0
^HASTC
230.2
230.2
226.68 232.24 222.92 92,046,531 0 0 0
^HK
692.2
692.2
698.15 699.92 689.13 248,614 0 0 0
^KK
661.8
661.8
642.17 669.71 628.75 5,201,745 0 0 0
^LARGECAP
1,864.3
1,864.3
1,855.17 1,880.64 1,825.37 3,524,757 0 0 0
^LOUIS
277.1
277.1
269.51 280.93 256.50 1,393,907 0 0 0
^MIDCAP
751.4
751.4
740.67 763.50 723.20 5,653,168 0 0 0
^NANGLUONG
940.4
940.4
935.65 946.75 925.96 1,479,287 0 0 0
^NH
1,454.3
1,454.3
1,448.23 1,465.05 1,428.62 3,627,830 0 0 0
^NHUA
905.5
905.5
897.74 913.68 885.71 377,316 0 0 0
^NLN
73.2
73.2
72.30 73.59 71.53 3,350,685 0 0 0
^PHANBON
2,833.0
2,833.0
2,710.43 2,865.68 2,659.41 6,789,232 0 0 0
^SMALLCAP
834.1
834.1
823.87 841.14 805.38 1,310,611 0 0 0
^SPCS
569.0
569.0
566.78 571.92 555.81 86,601 0 0 0
^SXHGD
667.8
667.8
661.40 678.95 642.50 681,387 0 0 0
^SXNHC
1,471.5
1,471.5
1,425.89 1,488.30 1,405.97 3,568,427 0 0 0
^SXPT
1,307.2
1,307.2
1,298.08 1,313.99 1,286.99 330,623 0 0 0
^SXTBMM
180.1
180.1
180.14 183.70 176.22 409,884 0 0 0
^TBD
1,039.8
1,039.8
1,021.40 1,055.94 986.38 11,114,227 0 0 0
^TCK
154.9
154.9
151.77 158.82 143.14 557,639 0 0 0
^THEP
2,362.8
2,362.8
2,317.10 2,389.43 2,240.88 19,367,504 0 0 0
^TI
933.6
933.6
933.69 941.29 926.11 1,092,364 0 0 0
^TPDU
2,072.0
2,072.0
2,073.39 2,089.47 2,045.53 1,032,003 0 0 0
^UPCOM
87.5
87.5
86.68 87.57 86.28 36,969,536 0 0 0
^VLXD
2,954.4
2,954.4
2,902.78 2,985.92 2,811.98 17,959,734 0 0 0
^VN30
1,138.5
1,138.5
1,120.62 1,146.21 1,118.74 159,113,300 0 0 0
^VNINDEX
1,128.7
1,128.7
1,106.61 1,133.79 1,106.40 646,704,090 0 0 0
^VTKB
584.7
584.7
582.72 593.36 575.18 922,217 0 0 0
^XD
949.3
949.3
933.03 958.38 919.89 2,743,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |