DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/10/2023

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 09/10/2023

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 0 0 0 0
AAA
9.2
9.2
9.13 9.28 9.10 1,812,500 0 0 0
AAM
10.4
10.4
10.20 10.60 10.35 1,500 0 0 0
AAS
8.3
8.3
8.26 8.35 8 1,289,559 0 0 0
AAT
5.2
5.2
5.16 5.20 5.15 135,400 0 0 0
AAV
4.5
4.5
4.30 4.50 4.30 242,803 0 0 0
ABB
8.2
8.2
8.20 8.20 8.10 781,812 0 0 0
ABC
13.4
13.4
13.42 13.61 13.03 1,400 0 0 0
ABI
25.4
25.4
25.56 25.69 25.36 12,000 0 0 0
ABR
11.1
11.1
11.73 11.73 10.93 1,300 0 0 0
ABS
6.5
6.5
6.40 6.60 6.37 439,500 0 0 0
ABT
31.5
31.5
31.45 31.45 31.45 0 0 0 0
ABW
10.8
10.8
10.40 10.80 10.40 252,501 0 0 0
ACB
18.9
18.9
18.31 18.94 18.23 8,978,000 0 0 0
ACC
12
12
12.30 12.45 11.75 29,800 0 0 0
ACE
33.3
33.3
31.63 36.29 32.65 11,100 0 0 0
ACL
13.9
13.9
13.95 13.95 13.70 51,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ACV
74.4
74.4
74.30 74.60 74 50,300 0 0 0
ADC
16.7
16.7
16.24 16.71 16.71 100 0 0 0
ADG
25.7
25.7
27 27 25.20 6,600 0 0 0
ADS
13.1
13.1
12.64 13.14 12.46 431,900 0 0 0
AFX
10.1
10.1
10.10 10.10 10 32,200 0 0 0
AG1
6.9
6.9
7.02 7.02 6.92 100 0 0 0
AGG
24.4
24.4
24.40 24.56 24.16 297,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
22.14 22.14 22.14 500 0 0 0
AGR
16.3
16.3
16.10 16.50 16.10 1,565,500 0 0 0
AGX
36.8
36.8
36.84 36.84 36.84 900 0 0 0
AIC
9.5
9.5
10.30 10.30 9.50 1,000 0 0 0
ALT
13.7
13.7
12.90 13.70 13.60 2,900 0 0 0
ALV
4.2
4.2
4.40 4.40 4 4,000 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.3
10.3
10.11 10.30 9.91 255,100 0 0 0
AMV
4
4
4 4 3.90 763,700 0 0 0
ANT
7.9
7.9
7.83 7.90 7.83 1,000 0 0 0
ANV
37.7
37.7
36.90 38.15 36.90 2,621,700 0 0 0
APF
45.0
45.0
45.29 45.29 44.68 7,000 0 0 0
APG
9.1
9.1
9.06 9.22 8.95 830,500 0 0 0
APH
7.8
7.8
7.87 7.96 7.77 446,900 0 0 0
API
5.8
5.8
5.70 5.90 5.60 301,128 0 0 0
APP
4.9
4.9
4.90 4.90 4.90 8,130 0 0 0
APS
6.7
6.7
6.50 6.70 6.50 368,400 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 200 0 0 0
ASG
20.6
20.6
19.73 20.64 19.73 1,100 0 0 0
ASM
9.2
9.2
9.18 9.32 9.09 2,289,800 0 0 0
ASP
5.9
5.9
5.80 5.85 5.70 37,400 0 0 0
AST
55.4
55.4
55.39 55.69 54.90 1,300 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
AVC
50.7
50.7
49.84 50.70 50.70 100 0 0 0
BAB
12.7
12.7
12.65 12.74 12.65 1,500 0 0 0
BAF
16.6
16.6
16.52 16.73 16.48 1,622,000 0 0 0
BAL
7.5
7.5
7.50 7.60 7.50 1,500 0 0 0
BAX
47.2
47.2
47.15 47.15 47.15 0 0 0 0
BBC
55.7
55.7
54.25 55.70 53.38 300 0 0 0
BBM
9.2
9.2
9.33 9.33 8.08 300 0 0 0
BBS
10.6
10.6
9.64 10.56 10.56 100 0 0 0
BBT
9.8
9.8
9.80 9.80 9.80 1 0 0 0
BCA
6.1
6.1
6.30 6.30 6 65,500 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11.1
11.1
10.80 11.10 10.80 279,700 0 0 0
BCE
6.0
6.0
5.95 5.96 5.85 6,300 0 0 0
BCF
26.6
26.6
27.46 27.46 26.56 200 0 0 0
BCG
8.3
8.3
8.18 8.34 8.18 4,492,500 0 0 0
BCM
68.0
68.0
68.56 68.56 67.48 96,400 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
25.2
25.2
24.77 25.42 24.86 4,500 0 0 0
BDT
15.5
15.5
15.64 15.64 15.35 10,600 0 0 0
BDW
17.5
17.5
17.53 17.53 17.53 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
18.5
18.5
17.95 18.88 17.95 186,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.9
15.9
14.42 15.86 14.42 800 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
12.5
12.5
12.50 12.60 12.50 7,200 0 0 0
BHN
37.9
37.9
37.85 37.94 37.85 2,300 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
24.2
24.2
25.47 25.47 23.70 902,200 0 0 0
BID
37.2
37.2
37.45 37.54 37.09 699,800 0 0 0
BIG
8.4
8.4
8.30 9 8 377,100 0 0 0
BIO
21.4
21.4
22.32 22.32 21.35 300 0 0 0
BKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BKG
4.2
4.2
4.19 4.24 4.19 83,500 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
30.0
30.0
30.01 30.01 30.01 100 0 0 0
BMC
13.8
13.8
13.58 13.91 13.54 37,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.3
10.3
10.80 10.90 10.10 9,000 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.0
23.0
23.19 23.19 22.52 150,800 0 0 0
BMJ
10.4
10.4
8.20 10.40 8.20 2,600 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
78.4
78.4
78.37 80.05 77.84 173,100 0 0 0
BMS
10.2
10.2
10 10.18 9.73 138,600 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.9
10.9
10.90 11.10 10.80 62,932 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
4
4
3.90 4 3.80 462,900 0 0 0
BPC
8.8
8.8
9.11 9.11 8.43 3,100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.7
10.7
10.73 10.73 10.73 100 0 0 0
BRR
17.3
17.3
18.11 18.11 17.34 1,700 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
17.0
17.0
17.04 17.04 16.95 11,300 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
13.8
13.8
13.40 13.80 13.80 100 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
37.3
37.3
35.45 37.27 35.09 1,374,700 0 0 0
BSP
9.6
9.6
9.44 9.62 9.62 100 0 0 0
BSR
20.6
20.6
19.90 20.80 20.30 10,607,300 0 0 0
BST
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 400 0 0 0
BTD
19.5
19.5
20.17 20.17 19.52 900 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 0 0 0 0
BTN
3.4
3.4
3.60 3.60 3.40 100 0 0 0
BTP
12.0
12.0
11.97 11.97 11.97 0 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 14,500 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
39.6
39.6
39.58 39.58 39.58 0 0 0 0
BVB
9.6
9.6
9.36 9.64 9.36 153,192 0 0 0
BVG
2.6
2.6
2.60 2.60 2.40 122,200 0 0 0
BVH
41.2
41.2
40.91 41.30 40.86 222,600 0 0 0
BVL
12.7
12.7
12.67 12.67 12.67 600 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVS
26.1
26.1
26 26.20 25.60 268,900 0 0 0
BWA
8.5
8.5
8.54 8.54 8.54 0 0 0 0
BWE
40.6
40.6
40.70 40.79 40.31 665,500 0 0 0
BWS
23.0
23.0
23.38 23.38 22.95 21,300 0 0 0
BXH
14.5
14.5
14.46 14.46 14.46 0 0 0 0
C21
12.4
12.4
12.30 12.40 12.30 2,100 0 0 0
C32
17.3
17.3
17.20 17.30 17 6,000 0 0 0
C47
6.3
6.3
6.27 6.34 6.24 95,600 0 0 0
C4G
12.7
12.7
12.60 12.70 12.40 1,297,988 0 0 0
C69
8
8
7.80 8.10 7.70 157,700 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 500 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.46 7.46 7.46 500 0 0 0
CAN
65.3
65.3
65.31 65.31 65.31 0 0 0 0
CAP
50.1
50.1
49.75 50.20 49.69 10,300 0 0 0
CAR
18.7
18.7
18.55 18.72 18.49 6,100 0 0 0
CAT
14.5
14.5
14.31 14.58 12.44 12,200 0 0 0
CAV
62.4
62.4
61.62 62.54 62.08 2,800 0 0 0
CBI
7.1
7.1
7.50 7.50 7.10 2,300 0 0 0
CBS
32.4
32.4
31.31 34.19 30.67 18,600 0 0 0
CC1
14
14
13.90 14.80 14 5,100 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
17.5
17.5
17.45 17.45 17.45 0 0 0 0
CCI
19.1
19.1
18.04 19.09 17.19 21,000 0 0 0
CCL
6.5
6.5
6.42 6.55 6.32 127,800 0 0 0
CCM
35.9
35.9
35.91 35.91 35.91 0 0 0 0
CCP
35.3
35.3
35.30 35.30 35.30 0 0 0 0
CCR
11.1
11.1
11.01 11.30 11.01 800 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
19.8
19.8
19.80 20 19.50 516,300 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
24.5
24.5
26.15 26.15 24.52 100 0 0 0
CDP
11.3
11.3
11.31 11.31 11.31 100 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
6.2
6.2
6.30 6.40 6.10 819,400 0 0 0
CEO
18.9
18.9
17.62 18.95 17.62 7,762,200 0 0 0
CET
8.1
8.1
7.80 8.10 7.70 10,200 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.90 2.90 2.80 1,407 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
21.7
21.7
21.61 21.70 21.43 3,600 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 500 0 0 0
CIA
10.2
10.2
10 10.20 10 7,200 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.5
6.5
6.48 6.53 6.30 126,000 0 0 0
CII
17.2
17.2
16.74 17.21 16.74 5,207,600 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 0 0 0 0
CKD
22.8
22.8
26.70 26.70 22 44,500 0 0 0
CKG
23.4
23.4
23.60 23.60 23 117,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.99 31.99 31.99 0 0 0 0
CLH
22.3
22.3
21.95 22.40 22.22 1,900 0 0 0
CLL
35.2
35.2
35.62 35.95 35.15 15,700 0 0 0
CLM
61.3
61.3
55.80 61.28 61.28 300 0 0 0
CLW
34.7
34.7
33.21 34.73 31.03 3,100 0 0 0
CLX
13.9
13.9
13.66 13.85 13.66 8,400 0 0 0
CMC
5.7
5.7
6.20 6.20 5.70 900 0 0 0
CMD
15.2
15.2
15.34 15.34 13.52 3,700 0 0 0
CMF
176.1
176.1
176.09 176.09 176.09 100 0 0 0
CMG
37.7
37.7
36.98 37.84 36.78 65,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.80 6.80 6.20 5,800 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
29.8
29.8
29.30 31 29 211,200 0 0 0
CMT
11.1
11.1
10.92 11.11 11.11 100 0 0 0
CMV
9.1
9.1
9.10 9.10 8.90 300 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.3
10.3
10.20 10.40 9.93 596,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
30.7
30.7
29.95 31.45 30.20 293,700 0 0 0
CNT
15.0
15.0
14.62 15.02 13.51 8,400 0 0 0
COM
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CPA
5.9
5.9
6 6 6 2 0 0 0
CPC
13.8
13.8
13.79 13.79 13.79 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
28.84 28.84 28.75 300 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
5.3
5.3
5.30 5.33 5.21 53,200 0 0 0
CRE
7.9
7.9
7.81 7.96 7.77 604,900 0 0 0
CSC
25.6
25.6
25 25.67 25 49,800 0 0 0
CSI
40.3
40.3
40.80 40.80 39 31,700 0 0 0
CSM
12.4
12.4
12.50 12.50 12.30 3,900 0 0 0
CST
15.0
15.0
14.71 14.99 14.71 13,601 0 0 0
CSV
17.5
17.5
16.34 17.47 16.38 2,088,400 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
20.3
20.3
20.29 20.29 20.29 0 0 0 0
CTC
1.9
1.9
2 2 1.90 663,920 0 0 0
CTD
51.7
51.7
51.50 52.60 51.30 606,400 0 0 0
CTF
29.2
29.2
29.20 29.20 29.06 205,000 0 0 0
CTG
26.1
26.1
25.68 26.13 25.64 1,901,900 0 0 0
CTI
15.4
15.4
15.40 15.40 15.20 244,600 0 0 0
CTP
4.5
4.5
4.50 4.80 4.20 149,300 0 0 0
CTR
77.7
77.7
76.83 78.20 76.34 440,400 0 0 0
CTS
26.6
26.6
26.20 26.75 25.85 1,312,200 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 3 35,900 0 0 0
CVT
36.1
36.1
36.10 36.10 36.10 0 0 0 0
CX8
5.5
5.5
5.45 5.45 5.45 100 0 0 0
CYC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
D11
14
14
14.20 14.20 13.80 3,900 0 0 0
D2D
26.7
26.7
26.75 26.80 26.55 31,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.14 18.14 18.14 0 0 0 0
DAE
15.7
15.7
15.01 16.49 14.92 300 0 0 0
DAG
3.7
3.7
3.75 3.75 3.66 260,400 0 0 0
DAH
4.7
4.7
4.68 4.70 4.63 263,100 0 0 0
DAN
25
25
25 25 25 0 0 0 0
DAT
9.6
9.6
9.82 9.86 9.64 1,700 0 0 0
DBC
19.2
19.2
19.18 19.53 19.06 3,496,800 0 0 0
DBD
46.1
46.1
46.08 46.24 45.68 47,400 0 0 0
DBM
33.6
33.6
33.60 33.60 33.60 125 0 0 0
DBT
11.0
11.0
10.79 11.36 10.53 7,000 0 0 0
DC1
6.3
6.3
6.90 6.90 6.20 2,200 0 0 0
DC2
5.2
5.2
5.10 5.20 5.20 100 0 0 0
DC4
9.6
9.6
9.55 9.64 9.27 79,900 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 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.75 22.80 22.15 218,300 0 0 0
DCM
35.2
35.2
33.41 35.45 33.55 7,215,700 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 300 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 6.70 401,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.8
8.8
8.60 8.90 8.60 2,405 0 0 0
DDV
11.2
11.2
10.97 11.45 10.87 2,142,100 0 0 0
DFC
17.4
17.4
17.36 17.36 17.36 100 0 0 0
DFF
9.7
9.7
8.80 9.70 8.80 7,900 0 0 0
DGC
93.9
93.9
91.96 95.35 92.06 4,070,800 0 0 0
DGT
6.7
6.7
6.50 6.80 6.40 519,100 0 0 0
DGW
44.1
44.1
43.52 44.19 42.99 1,578,800 0 0 0
DHA
47.1
47.1
46.63 47.83 46.63 32,400 0 0 0
DHC
42.4
42.4
42.13 42.66 41.99 385,600 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 0 0 0 0
DHG
114.5
114.5
110.09 114.78 110.19 190,100 0 0 0
DHM
7.9
7.9
7.93 7.95 7.40 284,800 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
DHT
19.5
19.5
19.30 19.49 18.91 109,800 0 0 0
DID
4.5
4.5
4.80 4.80 4.50 20,700 0 0 0
DIG
23.2
23.2
22.30 23.30 22 14,284,400 0 0 0
DIH
25.5
25.5
25.39 25.57 25.39 6,300 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.6
4.6
4.50 4.60 4.50 234,300 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 7,000 0 0 0
DLG
2.5
2.5
2.48 2.53 2.46 1,008,900 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
62.68 63.93 62.68 8,600 0 0 0
DMN
6
6
6 6 6 800 0 0 0
DMS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNA
16.2
16.2
16.15 16.15 16.15 100 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
DNE
8.2
8.2
8.36 8.46 8.17 900 0 0 0
DNH
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
22 22 21.90 600 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 200 0 0 0
DNW
25.0
25.0
24.95 24.95 24.95 1,000 0 0 0
DOC
7.5
7.5
8.14 8.14 7.47 100 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 100 0 0 0
DP1
28.9
28.9
26.94 28.86 26.17 1,300 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
57.5
57.5
56.08 57.52 56.08 10,200 0 0 0
DPG
36.6
36.6
36.37 37.06 36.22 808,900 0 0 0
DPH
36.1
36.1
36.12 36.12 36.12 0 0 0 0
DPM
37.4
37.4
36.06 37.95 36.06 4,739,100 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
32
32
32 32.50 31.80 123,200 0 0 0
DQC
17.9
17.9
17.85 17.90 17.80 18,700 0 0 0
DRC
22.1
22.1
22.08 22.27 21.59 342,700 0 0 0
DRG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DRH
5.0
5.0
4.94 5.06 4.92 1,194,000 0 0 0
DRI
6.6
6.6
6.54 6.73 6.54 73,500 0 0 0
DRL
59.1
59.1
59.52 59.52 59.06 1,500 0 0 0
DS3
5.4
5.4
5.40 5.40 5.30 5,200 0 0 0
DSC
17.9
17.9
18.10 18.20 17.80 155,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
49.3
49.3
49.64 49.73 48.89 27,200 0 0 0
DST
4.6
4.6
4.50 4.60 4.40 70,800 0 0 0
DTA
7.2
7.2
7.35 7.35 7.22 500 0 0 0
DTB
17.2
17.2
17.23 17.23 17.23 0 0 0 0
DTC
5.2
5.2
5.40 5.40 5.10 1,600 0 0 0
DTD
20.9
20.9
21.17 21.32 20.64 561,100 0 0 0
DTE
5.4
5.4
5.40 5.40 5.40 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 3.80 62,000 0 0 0
DTK
10.5
10.5
10.46 10.46 10.46 0 0 0 0
DTL
19.7
19.7
19.60 19.70 19.70 200 0 0 0
DTP
98.2
98.2
107.15 107.15 98.22 2,600 0 0 0
DTT
16.8
16.8
16.78 16.78 16.78 0 0 0 0
DTV
32.3
32.3
30.49 32.34 30.49 700 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.10 3 55,600 0 0 0
DVM
12.1
12.1
11.92 12.42 11.75 1,319,159 0 0 0
DVN
18.2
18.2
18.11 18.30 17.91 56,100 0 0 0
DVP
58.6
58.6
58.31 59.22 58.49 5,000 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DXG
16.4
16.4
15.81 16.48 15.86 10,646,700 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.9
12.9
13.89 13.99 12.64 511,900 0 0 0
DXS
6.8
6.8
6.69 6.82 6.61 1,447,300 0 0 0
DXV
3.8
3.8
3.61 3.83 3.64 2,900 0 0 0
E12
5.7
5.7
4.70 5.70 4.70 200 0 0 0
E29
5.2
5.2
5.10 5.20 5.20 1,200 0 0 0
EBS
12.4
12.4
12.43 12.43 12.43 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.3
17.3
17.05 17.40 17 3,819,300 0 0 0
EIC
21.4
21.4
21.44 21.44 21.44 400 0 0 0
EID
19.7
19.7
19.72 19.72 19.72 4,700 0 0 0
EIN
4.3
4.3
4.40 4.40 4.20 131,900 0 0 0
ELC
16.3
16.3
16.36 16.43 16.07 242,100 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 101 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
15.1
15.1
15.15 15.15 15.10 132,400 0 0 0
EVF
11.7
11.7
11.60 11.80 11.50 395,200 0 0 0
EVG
5.4
5.4
5.15 5.40 5.13 2,364,700 0 0 0
EVS
8.6
8.6
8.70 8.80 8.50 384,900 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
5.42 5.78 5.48 68,000 0 0 0
FCN
15.4
15.4
15.09 15.54 14.99 2,238,700 0 0 0
FCS
8.5
8.5
8.30 8.50 8.40 1,100 0 0 0
FDC
13.8
13.8
14.70 14.70 13.75 100 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
21.7
21.7
21.75 21.75 21.75 0 0 0 0
FIC
12.4
12.4
12.29 12.96 11.42 5,700 0 0 0
FID
2.4
2.4
2.20 2.40 2.20 490,900 0 0 0
FIR
24.8
24.8
24.50 25 24.50 489,500 0 0 0
FIT
5.0
5.0
4.93 5.04 4.91 1,044,000 0 0 0
FMC
49.1
49.1
48.31 49.94 48.31 68,900 0 0 0
FOC
76.6
76.6
76.21 76.60 76.11 2,900 0 0 0
FOX
44.6
44.6
44.50 44.63 44.24 9,109 0 0 0
FPT
82.6
82.6
80.06 82.56 79.63 3,657,000 0 0 0
FRC
23.5
23.5
23.80 23.80 23.50 4,500 0 0 0
FRT
96
96
97.50 97.50 95.30 637,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 500 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
31.4
31.4
30.78 31.55 30.24 2,294,500 0 0 0
G36
7.3
7.3
7.50 7.50 7.20 370,400 0 0 0
GAS
78.8
78.8
76.62 79.45 77.81 514,800 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 300 0 0 0
GCF
13
13
13 13 13 2 0 0 0
GDA
23.8
23.8
23.62 23.91 23.52 23,601 0 0 0
GDT
26.6
26.6
26.58 26.63 26.48 13,900 0 0 0
GDW
31.4
31.4
31.52 31.52 28.46 200 0 0 0
GEE
24.6
24.6
25.54 25.54 24.18 5,400 0 0 0
GEG
14
14
14.10 14.29 13.86 781,400 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
20.5
20.5
20.35 20.65 20.05 12,226,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
25.03 25.22 25.03 8,000 0 0 0
GIC
14.4
14.4
15.21 15.21 13.63 1,700 0 0 0
GIL
31.9
31.9
31.20 31.90 31.30 681,800 0 0 0
GKM
33
33
33.20 33.20 31.20 219,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.8
20.8
20.85 20.85 20.85 0 0 0 0
GLW
7.3
7.3
7.30 7.30 7.30 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.8
8.8
8.97 8.98 8.58 8,800 0 0 0
GMD
64.4
64.4
63.30 64.47 63.30 1,620,900 0 0 0
GMH
9.1
9.1
9.16 9.16 9.02 5,500 0 0 0
GMX
17.7
17.7
17.75 17.75 17.75 1,300 0 0 0
GND
27.7
27.7
27.72 27.72 27.72 200 0 0 0
GPC
4.8
4.8
4.70 4.80 4.60 20,900 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 0 0 0 0
GSP
12
12
12.45 12.50 12 632,400 0 0 0
GTA
15.3
15.3
15.26 15.26 15.26 0 0 0 0
GTS
9.1
9.1
9.14 9.14 9.14 0 0 0 0
GVR
20.0
20.0
19.84 20.29 19.70 2,436,000 0 0 0
GVT
79.0
79.0
79.98 80.93 79.03 2,100 0 0 0
H11
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAC
8.9
8.9
9.20 9.20 8.90 1,618 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 0 0 0 0
HAF
33
33
33 33 33 1 0 0 0
HAG
8.5
8.5
8.20 8.50 8.09 11,439,500 0 0 0
HAH
35.3
35.3
34 35.26 34.39 5,696,000 0 0 0
HAM
25.5
25.5
25.55 25.55 25.55 0 0 0 0
HAN
10.8
10.8
11.00 11.19 10.61 3,700 0 0 0
HAP
4.9
4.9
4.98 4.98 4.82 72,700 0 0 0
HAR
3.7
3.7
3.64 3.72 3.64 162,200 0 0 0
HAS
7.3
7.3
7.29 7.29 7.29 100 0 0 0
HAT
34.7
34.7
35.66 35.66 33.74 5,700 0 0 0
HAV
3
3
3 3 3 200 0 0 0
HAX
12.6
12.6
12.38 12.59 12.25 442,700 0 0 0
HBC
7.9
7.9
7.81 7.97 7.81 374,500 0 0 0
HBD
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.8
6.8
6.75 6.92 6.75 55,900 0 0 0
HC1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
10
10
9.80 10.10 9.90 4,800 0 0 0
HCD
7.2
7.2
7.08 7.18 7.03 184,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.8
20.8
20.35 20.79 20.21 3,182,600 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
28.7
28.7
29.68 30.67 28.69 4,500 0 0 0
HD6
20
20
19 20.30 19 119,400 0 0 0
HD8
8.0
8.0
7.85 8.02 7.76 2,400 0 0 0
HDA
5.2
5.2
5.10 5.30 5 17,000 0 0 0
HDB
16.4
16.4
16.42 16.47 16.23 8,401,500 0 0 0
HDC
25.4
25.4
25.17 25.54 24.85 1,441,000 0 0 0
HDG
25.0
25.0
24.80 25.29 24.75 774,600 0 0 0
HDM
23.5
23.5
23.58 23.58 23.49 600 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 100 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 15 0 0 0
HEJ
11.1
11.1
12.10 13.80 11.10 700 0 0 0
HEP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.6
7.6
7.58 7.58 7.58 0 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
44.9
44.9
44.95 44.95 44.95 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
105.30 105.30 105.30 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.2
10.2
10.19 10.33 10.19 169,300 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.17 3.20 3.13 1,497,700 0 0 0
HHV
15.3
15.3
14.98 15.34 14.94 10,155,500 0 0 0
HID
3.2
3.2
3.10 3.19 3.05 78,900 0 0 0
HII
5
5
4.97 5.09 4.96 28,300 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 1,123 0 0 0
HJS
44.0
44.0
43.99 43.99 43.99 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.4
4.4
4.50 4.50 4.20 3,700 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
221.2
221.2
221.19 221.19 221.19 0 0 0 0
HLC
10.7
10.7
10.64 10.73 10.64 14,200 0 0 0
HLD
27
27
27.10 27.70 27 10,500 0 0 0
HLR
8
8
8 8 8 100 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 3,100 0 0 0
HMC
9.7
9.7
9.68 9.73 9.68 2,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.1
11.1
11.20 11.20 10.70 1,600 0 0 0
HMR
7.0
7.0
6.96 7.05 6.96 18,605 0 0 0
HMS
35
35
32.30 35 32.50 2,500 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
12.89 12.98 12.89 10,900 0 0 0
HNF
20.6
20.6
20.58 20.58 20.58 100 0 0 0
HNG
3.8
3.8
3.83 3.85 3.76 1,798,500 0 0 0
HNI
18.2
18.2
18.22 18.22 18.22 0 0 0 0
HNM
9.5
9.5
9.40 9.50 9.30 6,100 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.3
5.3
5.30 5.30 5.20 25,700 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 1 0 0 0
HPD
20.7
20.7
20.61 20.70 20.70 2,100 0 0 0
HPG
23.2
23.2
22.68 23.27 22.68 11,432,000 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
22.5
22.5
22.50 22.50 22.50 2,400 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
56.0
56.0
55.96 55.96 55.96 100 0 0 0
HPW
15.0
15.0
14.34 14.98 14.88 200 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 3.63 3.56 2,928,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
54.90 55 55 200 0 0 0
HRT
5.6
5.6
6 6 5.60 13,200 0 0 0
HSG
18.9
18.9
18.27 19.00 18.22 7,871,900 0 0 0
HSL
8.5
8.5
8.16 8.53 7.96 238,200 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
3.8
3.8
3.70 4 3.70 4,869 0 0 0
HT1
13.3
13.3
13.44 13.44 13.24 250,200 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 3.90 900 0 0 0
HTG
27.9
27.9
28.08 28.08 27.81 6,914 0 0 0
HTI
14.8
14.8
14.85 14.85 14.85 0 0 0 0
HTL
11.1
11.1
11.00 11.07 11.00 500 0 0 0
HTM
10.3
10.3
10.60 10.60 10.30 1,300 0 0 0
HTN
16.6
16.6
15.55 16.60 15.95 901,000 0 0 0
HTP
29
29
28.50 29.10 28.10 219,900 0 0 0
HTV
9.2
9.2
8.99 9.20 9.01 4,100 0 0 0
HU1
7.7
7.7
7.68 7.68 7.68 0 0 0 0
HU4
12.5
12.5
12.66 12.75 12.38 43,200 0 0 0
HU6
6
6
6 6.70 6 1,600 0 0 0
HUB
16.6
16.6
17.24 17.38 16.37 83,900 0 0 0
HUG
36.2
36.2
36.15 36.15 36.15 100 0 0 0
HUT
23.3
23.3
23 23.40 22.80 2,604,900 0 0 0
HVA
5.2
5.2
5.30 5.30 5 400 0 0 0
HVH
5.9
5.9
5.75 5.91 5.74 142,000 0 0 0
HVN
11.8
11.8
11.65 11.80 11.50 281,200 0 0 0
HVT
50.8
50.8
50.06 51.50 49.49 8,000 0 0 0
HVX
3.5
3.5
3.41 3.50 3.41 17,200 0 0 0
HWS
10.7
10.7
10.75 10.84 10.65 20,400 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 200 0 0 0
ICF
2.5
2.5
2.50 2.50 2.40 39,400 0 0 0
ICG
7.3
7.3
7.30 7.30 7 40,700 0 0 0
ICI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICN
47.3
47.3
47.25 47.25 46.29 2,800 0 0 0
ICT
11.2
11.2
11.08 11.16 10.90 75,800 0 0 0
IDC
44.7
44.7
44.23 45.07 44.23 3,230,900 0 0 0
IDI
11.6
11.6
11.21 11.63 11.25 2,852,500 0 0 0
IDJ
6.1
6.1
5.90 6.10 5.90 674,000 0 0 0
IDP
212.7
212.7
212.67 222.33 212.67 1,900 0 0 0
IDV
30.1
30.1
29.86 30.11 29.78 1,200 0 0 0
IFS
23.9
23.9
23.88 23.88 23.23 400 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.6
12.6
12.56 12.74 12.52 1,028,200 0 0 0
ILA
3.2
3.2
3.10 3.20 3.10 42,600 0 0 0
ILB
27.9
27.9
29.35 29.35 27.89 100 0 0 0
ILS
12.6
12.6
12.50 15 12.60 400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
29.00 29.18 29.00 7,700 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
42.6
42.6
42.82 42.82 41.87 3,000 0 0 0
IPA
16.6
16.6
16.30 16.90 16.10 392,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.5
19.5
19.48 19.48 19.38 72,000 0 0 0
IST
26.5
26.5
26.52 26.52 26.52 100 0 0 0
ITA
5.7
5.7
5.68 5.75 5.65 1,734,400 0 0 0
ITC
10.4
10.4
10.30 10.35 10.15 207,800 0 0 0
ITD
10.7
10.7
10.65 10.70 10.40 31,900 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 64,400 0 0 0
ITS
4.3
4.3
4.40 4.40 4.30 23,800 0 0 0
IVS
10.3
10.3
10.20 10.30 9.80 131,100 0 0 0
JVC
3.5
3.5
3.46 3.50 3.43 328,900 0 0 0
KBC
31.7
31.7
31.65 32.05 31.40 5,309,100 0 0 0
KCB
7.6
7.6
7.39 7.77 7.39 13,400 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
58.0
58.0
57.64 58.54 57.36 1,061,400 0 0 0
KDH
29.5
29.5
29.50 29.50 28.55 1,348,100 0 0 0
KDM
20.1
20.1
20.47 20.47 19.25 56,800 0 0 0
KGM
11.0
11.0
11.13 11.42 10.94 52,400 0 0 0
KHD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
KHG
6.3
6.3
6.17 6.28 6.12 3,256,300 0 0 0
KHP
9.0
9.0
8.87 9.01 8.83 62,500 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 12.10 11.90 25,500 0 0 0
KMR
3.4
3.4
3.37 3.45 3.37 10,800 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.3
39.3
39.45 39.50 39.25 586,600 0 0 0
KPF
6.0
6.0
5.85 6 5.65 568,300 0 0 0
KSB
24.5
24.5
24.12 24.67 23.95 1,354,000 0 0 0
KSD
5.1
5.1
5 5.10 4.90 11,800 0 0 0
KSF
40.3
40.3
40 40.40 40 15,100 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 79,800 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
34.1
34.1
34.07 34.07 34.07 1,000 0 0 0
KTT
3.5
3.5
3.50 3.50 3.50 0 0 0 0
L10
20.7
20.7
21.40 21.40 20.73 200 0 0 0
L12
5.1
5.1
5.30 5.30 5.10 800 0 0 0
L14
41.6
41.6
40.40 41.69 40.40 236,000 0 0 0
L18
33.1
33.1
32.92 33.11 32.14 13,600 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.5
3.5
3.50 3.80 3.50 30,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.1
12.1
12.49 12.58 12.12 1,500 0 0 0
LAS
13.4
13.4
12.77 13.45 12.77 795,100 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
23.5
23.5
23.31 23.55 23.17 700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.2
12.2
12.21 12.36 12.12 5,364,100 0 0 0
LCM
2.9
2.9
2.90 2.90 2.80 170,100 0 0 0
LDG
4.0
4.0
3.91 4 3.87 1,352,500 0 0 0
LDP
13
13
12.80 13 12.50 10,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.0
7.0
7 7 6.99 100 0 0 0
LG9
6.9
6.9
7.50 7.50 6.90 4,900 0 0 0
LGC
50.0
50.0
50.03 50.03 46.59 1,700 0 0 0
LGL
4.1
4.1
4.07 4.13 4.06 120,000 0 0 0
LHC
54.6
54.6
53.70 54.56 53.99 8,300 0 0 0
LHG
31.0
31.0
31.52 31.57 30.66 293,200 0 0 0
LIC
16.7
16.7
17 17 16.60 2,400 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 352,000 0 0 0
LIX
23.2
23.2
22.95 23.60 23.18 800 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
12.5
12.5
12.49 12.49 12.49 0 0 0 0
LMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
LMH
3.2
3.2
3.20 3.20 3.10 182,600 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
14.1
14.1
13.75 14.10 13.75 2,952,100 0 0 0
LPT
7.4
7.4
7.40 7.40 7.40 1,200 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
11
11
11.60 11.70 10.60 60,130 0 0 0
LSS
11.1
11.1
11.07 11.30 10.93 795,200 0 0 0
LTG
30
30
29.60 30.08 29.28 263,300 0 0 0
M10
16.2
16.2
16.02 16.21 16.02 310 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.8
9.8
9.71 9.91 9.71 8,900 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
17.9
17.9
17.76 17.91 17.61 11,157,200 0 0 0
MBG
4.4
4.4
4.40 4.50 4.40 427,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.35 18.85 18.10 4,521,400 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 7.41 10,600 0 0 0
MCH
74.6
74.6
74.02 75.97 74.02 10,200 0 0 0
MCM
36.2
36.2
36.18 36.27 35.80 31,500 0 0 0
MCO
3.9
3.9
3.80 3.90 3.90 100 0 0 0
MCP
35
35
35 35 35 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.43 10.24 1,600 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
25.1
25.1
25.13 25.13 25.13 3,400 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.6
6.6
6.30 6.60 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 2,200 0 0 0
MGG
27.5
27.5
26.61 28.90 26.61 17,500 0 0 0
MGR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MH3
31.5
31.5
31.50 31.50 31.50 200 0 0 0
MHC
8.5
8.5
8.40 8.59 8.15 242,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.5
15.5
15.30 15.50 15.30 2,000 0 0 0
MIE
12
12
12 12 12 0 0 0 0
MIG
16.5
16.5
16.23 16.56 16.23 38,100 0 0 0
MKP
25.1
25.1
24.61 25.10 25.10 100 0 0 0
MKV
9.3
9.3
8.50 9.30 9.20 500 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26
26
27.70 27.70 26 7,200 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 10 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
18.8
18.8
18.95 18.95 18.56 367,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
18.5
18.5
18.48 18.48 18.48 200 0 0 0
MSB
10.7
10.7
10.65 10.69 10.58 2,941,100 0 0 0
MSH
41.3
41.3
41.62 42.37 40.77 195,000 0 0 0
MSN
73.5
73.5
72.70 74 72.10 854,300 0 0 0
MSR
17.3
17.3
17.30 17.60 17 429,500 0 0 0
MST
4.6
4.6
4.40 4.60 4.30 507,800 0 0 0
MTA
3.8
3.8
3.82 3.82 3.82 500 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
4.50 4.50 4.40 18,100 0 0 0
MTP
8.8
8.8
8.77 8.77 8.77 300 0 0 0
MTS
9.8
9.8
8.41 9.81 8.41 220 0 0 0
MTV
15.5
15.5
14.75 15.49 14.75 300 0 0 0
MVB
18.7
18.7
18.14 18.70 18.23 200 0 0 0
MVC
11.2
11.2
11 11.50 10.80 98,600 0 0 0
MVN
17.5
17.5
18 18.40 17.50 1,500 0 0 0
MWG
47.6
47.6
47.92 48.51 47.27 6,457,800 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.8
14.8
14.82 14.91 14.50 211,800 0 0 0
NAG
10.5
10.5
10.50 10.50 10.10 62,500 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.1
13.1
13.07 13.07 13.07 1,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.2
19.2
18.80 19.20 18.15 133,600 0 0 0
NBC
10.5
10.5
10.43 10.62 10.43 86,205 0 0 0
NBE
10.7
10.7
10.66 10.75 10.66 8,500 0 0 0
NBP
12.7
12.7
12.29 13.20 12.29 700 0 0 0
NBT
12.6
12.6
12.50 12.60 12.50 500 0 0 0
NBW
20.1
20.1
21.50 21.50 20.07 200 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.2
18.2
17.80 18.17 17.80 5,000 0 0 0
NCT
80.9
80.9
81.08 81.08 80.53 3,300 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 100 0 0 0
NDN
10.2
10.2
10.10 10.20 9.90 81,600 0 0 0
NDP
20.6
20.6
20.56 20.56 20.56 0 0 0 0
NDT
6.9
6.9
7 7 6.90 3,100 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.6
6.6
6.60 6.70 6.60 6,900 0 0 0
NED
5.1
5.1
5.10 5.20 5 218,200 0 0 0
NET
56.7
56.7
54.33 57.46 54.33 4,300 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
16.2
16.2
15.80 16.20 15.50 153,700 0 0 0
NHC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
NHH
17.5
17.5
16.74 17.91 16.74 1,166,600 0 0 0
NHT
12
12
11.90 12 12 2,500 0 0 0
NJC
17.7
17.7
17.73 17.73 17.73 0 0 0 0
NKG
20.0
20.0
19.15 19.95 19.05 9,835,900 0 0 0
NLG
33.1
33.1
31.84 33.12 31.79 1,116,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.07 17.61 17.41 2,300 0 0 0
NNT
39.0
39.0
38.98 38.98 38.98 0 0 0 0
NO1
8.4
8.4
8.40 8.40 8.16 386,100 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 5.20 5 599,300 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 100 0 0 0
NSC
67.7
67.7
66.78 67.73 67.73 7,900 0 0 0
NSH
5.2
5.2
5.10 5.20 5 39,700 0 0 0
NSL
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
8.1
8.1
8.09 8.09 8.09 0 0 0 0
NT2
24.0
24.0
23.55 23.98 23.55 553,500 0 0 0
NTC
190
190
185.10 190 184 35,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.8
49.8
49.77 49.77 49.77 0 0 0 0
NTL
11.9
11.9
11.79 11.94 11.59 1,102,000 0 0 0
NTP
30.8
30.8
30.72 31.40 30.80 2,100 0 0 0
NTT
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
NTW
15.6
15.6
15.49 15.58 15.49 800 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
11.9
11.9
11.80 12 11.80 107,400 0 0 0
NVL
14.4
14.4
13.90 14.45 13.90 14,251,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.5
8.5
8.15 8.65 8.48 200 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.8
13.8
13.60 13.80 13.60 21,600 0 0 0
OCB
11.0
11.0
11.04 11.08 10.92 531,700 0 0 0
OCH
6.8
6.8
6.90 6.90 6.70 60,800 0 0 0
ODE
43.7
43.7
43 43.90 42.90 38,100 0 0 0
OGC
5.6
5.6
5.59 5.85 5.53 309,500 0 0 0
OIL
10.4
10.4
10.06 10.36 10.06 1,158,200 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 5,900 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
22.1
22.1
21.50 22.11 21.36 1,300 0 0 0
ORS
13.6
13.6
13.37 13.79 13.22 2,724,500 0 0 0
PAC
26.9
26.9
27.36 27.36 26.16 1,700 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PAN
19.2
19.2
19.24 19.49 19.10 980,900 0 0 0
PAP
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
PAS
4.1
4.1
4.10 4.20 4.10 135,621 0 0 0
PAT
85.9
85.9
85.41 86.13 84.51 22,867 0 0 0
PBC
10.8
10.8
10.80 11 10.80 24,200 0 0 0
PBP
11.1
11.1
11.00 11.65 10.81 10,200 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.6
27.6
26.83 27.57 26.83 4,008,500 0 0 0
PCC
15.9
15.9
17.28 17.28 15.86 1,500 0 0 0
PCE
19.4
19.4
19.35 19.44 18.61 3,200 0 0 0
PCF
5
5
5.20 5.20 5 1,100 0 0 0
PCG
6.8
6.8
6.90 6.90 6.80 200 0 0 0
PCH
6.5
6.5
6.36 6.55 6.09 149,472 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.4
7.4
7.40 7.40 6.80 7,200 0 0 0
PDB
9.2
9.2
9.05 9.33 9.05 8,200 0 0 0
PDC
5.2
5.2
5.70 5.70 4.90 3,900 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 300 0 0 0
PDR
21.3
21.3
20.87 21.41 20.64 6,092,000 0 0 0
PDV
9.1
9.1
9.07 9.15 9.07 8,100 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 100 0 0 0
PEN
8.6
8.6
7.90 8.60 8.60 100 0 0 0
PEQ
46.5
46.5
40.00 46.48 40.00 4,404 0 0 0
PET
26.5
26.5
25.90 26.50 25.95 313,100 0 0 0
PFL
3.3
3.3
3.20 3.40 3.20 374,900 0 0 0
PGB
20.5
20.5
19.86 20.50 19.71 5,369 0 0 0
PGC
14.7
14.7
14.68 14.96 14.68 24,100 0 0 0
PGD
39.0
39.0
37.57 39.00 37.85 2,000 0 0 0
PGI
24.3
24.3
24.32 24.32 24.32 0 0 0 0
PGN
7.1
7.1
7.14 7.14 6.88 2,800 0 0 0
PGS
26.5
26.5
24.20 26.54 23.08 5,500 0 0 0
PGT
3.3
3.3
3.20 3.30 3.10 1,600 0 0 0
PGV
24.3
24.3
23.74 24.33 24.04 24,600 0 0 0
PHC
7.0
7.0
7.00 7.11 6.97 146,300 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
40.2
40.2
40.25 40.25 40.25 100 0 0 0
PHP
22.6
22.6
22.82 22.82 22.63 400 0 0 0
PHR
48.5
48.5
48.55 48.80 48.25 286,000 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 1 0 0 0
PIA
23.6
23.6
25.29 25.29 23.60 100 0 0 0
PIC
12.8
12.8
12.79 12.79 12.79 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.2
7.2
6.75 7.22 7.15 7,100 0 0 0
PJC
19.3
19.3
19.34 19.34 19.34 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PLA
7.2
7.2
6.90 7.90 6.90 5,100 0 0 0
PLC
32.7
32.7
32.30 32.97 32.40 111,900 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.4
4.4
4.27 4.48 4.26 42,100 0 0 0
PLX
34.4
34.4
33.68 34.55 34.12 1,552,600 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 19,200 0 0 0
PMC
65.0
65.0
65.05 65.05 61.83 900 0 0 0
PMG
9.4
9.4
9.02 9.40 9.40 100 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.1
11.1
11.34 11.34 11.06 200 0 0 0
PMS
24.2
24.2
24.08 24.17 24.17 2,000 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PMW
26.8
26.8
26.82 26.82 26.82 400 0 0 0
PNC
9.8
9.8
9.40 9.80 8.80 2,700 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
78.7
78.7
76.72 79.08 76.82 560,600 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
12.20 12.50 12.20 300 0 0 0
POT
14.9
14.9
14.42 14.92 14.92 100 0 0 0
POV
8.6
8.6
8.49 8.59 8.59 600 0 0 0
POW
11.2
11.2
11.20 11.20 11 9,548,100 0 0 0
PPC
11.8
11.8
11.57 11.82 11.57 53,500 0 0 0
PPE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PPH
23.1
23.1
22.94 23.38 22.85 15,700 0 0 0
PPP
12.7
12.7
12.69 12.69 12.69 700 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 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
17.0
17.0
17.20 17.20 17.01 1,300 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 1,000 0 0 0
PRT
13
13
13 13 13 0 0 0 0
PSB
6.4
6.4
6.10 6.40 6 11,300 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.0
12.0
12.06 12.14 11.91 34,500 0 0 0
PSE
11.4
11.4
11.20 11.50 11.10 12,900 0 0 0
PSH
11.7
11.7
11.25 11.70 11.25 1,593,600 0 0 0
PSI
9.7
9.7
9.80 10.10 9.50 257,000 0 0 0
PSL
12.6
12.6
13.01 13.01 12.13 415 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.90 6.90 6.20 13,400 0 0 0
PSW
11.1
11.1
10.93 11.30 10.64 48,300 0 0 0
PTB
57.4
57.4
59.96 60.34 57.37 652,900 0 0 0
PTC
6.0
6.0
5.58 5.97 5.63 125,300 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
30.8
30.8
30.80 30.80 30.80 200 0 0 0
PTL
4.9
4.9
4.85 4.95 4.76 455,300 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.4
9.4
9.50 9.50 9.40 800 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
5.2
5.2
5.20 5.40 5.20 8,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.9
2.9
2.90 3 2.80 253,400 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
19.7
19.7
19 19.90 19.40 134,300 0 0 0
PVC
13.2
13.2
12.41 13.32 12.56 1,452,800 0 0 0
PVD
26.5
26.5
25.80 26.90 26.35 5,719,100 0 0 0
PVG
9.1
9.1
8.94 9.22 9.03 90,100 0 0 0
PVI
42.9
42.9
41.97 44.31 42.06 129,700 0 0 0
PVM
12.9
12.9
12.80 13 12.40 8,500 0 0 0
PVO
5.8
5.8
5.60 5.80 5.70 15,300 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
37.5
37.5
36.12 37.79 36.31 5,997,000 0 0 0
PVT
25.5
25.5
25.09 26.32 25.45 4,688,000 0 0 0
PWA
4.4
4.4
4.20 4.40 4.20 3,501 0 0 0
PWS
9.7
9.7
9.75 9.75 9.75 0 0 0 0
PXI
3.4
3.4
3.20 3.40 3.30 95,700 0 0 0
PXL
9.1
9.1
8.90 9.30 9 201,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5.3
5.3
4.80 5.40 5 240,600 0 0 0
PXT
4.1
4.1
3.70 4.10 3.80 131,100 0 0 0
QCC
10.1
10.1
10.07 10.07 10.07 0 0 0 0
QCG
10.0
10.0
9.90 10.05 9.51 429,200 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
26.9
26.9
26.90 26.90 26.90 0 0 0 0
QNC
7.2
7.2
7.50 7.50 7.20 8,100 0 0 0
QNS
44.8
44.8
44.39 45.03 44.30 285,400 0 0 0
QNT
8
8
8 8 8 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
22.4
22.4
22.43 22.43 22.43 0 0 0 0
QSP
19.4
19.4
20 20 19.44 10,600 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
10.7
10.7
10.75 10.75 10.75 0 0 0 0
QTP
14.4
14.4
14.45 14.55 14.36 88,700 0 0 0
RAL
107.9
107.9
103.03 108.72 103.12 188,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
3.5
3.5
4 4 3.50 100 0 0 0
RCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
RDP
12.1
12.1
11.30 12.05 11.30 3,633,600 0 0 0
REE
53.0
53.0
53.23 53.23 52.80 451,900 0 0 0
RIC
5.2
5.2
5.10 5.20 4.90 8,600 0 0 0
RTB
18.2
18.2
18.32 18.41 18.23 300 0 0 0
S4A
29.1
29.1
29.11 29.11 28.94 300 0 0 0
S55
48.7
48.7
49.54 49.54 48.56 12,900 0 0 0
S72
4.9
4.9
4.90 4.90 4.90 200 0 0 0
S74
10.4
10.4
10.40 10.40 10.40 4,300 0 0 0
S99
8.7
8.7
8.67 8.76 8.57 139,200 0 0 0
SAB
65.0
65.0
65.73 65.92 64.97 438,200 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 2,400 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
6.27 6.36 6.26 180,600 0 0 0
SAS
22.9
22.9
22.39 22.86 22.86 200 0 0 0
SAV
14.3
14.3
14.37 14.45 13.94 74,500 0 0 0
SBA
22.6
22.6
21.60 22.80 21.60 62,100 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
39.2
39.2
39.25 39.25 39.25 0 0 0 0
SBL
8.0
8.0
7.97 7.97 7.97 300 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
7.90 7.90 7.70 1,425,100 0 0 0
SBT
14.1
14.1
13.90 14.20 13.95 864,800 0 0 0
SBV
9.7
9.7
9.74 9.76 9.60 12,300 0 0 0
SC5
18.0
18.0
18.97 19.48 17.81 1,800 0 0 0
SCC
2.7
2.7
2.60 2.70 2.60 1,304 0 0 0
SCG
65.7
65.7
65.40 65.90 65.20 67,000 0 0 0
SCI
14.1
14.1
14.50 14.50 13.90 37,700 0 0 0
SCJ
4.4
4.4
4.20 4.40 4.20 6,900 0 0 0
SCL
16.9
16.9
16.39 17.13 16.85 5,500 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.0
7.0
6.83 6.99 6.82 1,587,300 0 0 0
SCS
63.8
63.8
63.45 63.92 62.60 13,100 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
5.1
5.1
5 5.10 5 1,200 0 0 0
SD3
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
SD5
6.8
6.8
6.77 6.77 6.77 100 0 0 0
SD6
3.4
3.4
3.40 3.40 3.30 7,300 0 0 0
SD9
8.3
8.3
8.30 8.50 8.30 64,900 0 0 0
SDA
7.1
7.1
6.80 7.10 6.70 165,800 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.4
2.4
2.30 2.40 2.30 13,800 0 0 0
SDG
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 0 0 0 0
SDU
36
36
36 36 36 0 0 0 0
SDV
26.7
26.7
26.68 26.68 26.68 0 0 0 0
SEA
23.5
23.5
22.20 23.50 23.50 6,000 0 0 0
SEB
38.9
38.9
39.25 39.25 38.88 600 0 0 0
SED
17.7
17.7
17.62 17.71 17.71 700 0 0 0
SEP
18.0
18.0
18.02 18.02 18.02 0 0 0 0
SFC
17.0
17.0
16.95 16.95 16.95 0 0 0 0
SFG
8.6
8.6
8.50 8.83 8.50 1,800 0 0 0
SFI
30.2
30.2
29.94 30.32 30.18 14,200 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13.7
13.7
13.73 13.73 12.82 3,689 0 0 0
SGC
64.4
64.4
71.57 71.57 64.44 100 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.4
24.4
24.42 24.42 24.42 100 0 0 0
SGI
13.9
13.9
14.49 14.49 13.90 7,000 0 0 0
SGN
68.9
68.9
67.92 68.89 66.85 8,700 0 0 0
SGP
18.8
18.8
18.60 18.90 18.50 78,900 0 0 0
SGR
18.5
18.5
18.37 18.56 17.70 16,600 0 0 0
SGS
15.2
15.2
17.80 17.80 15.20 100 0 0 0
SGT
13.8
13.8
14 14 13.75 18,100 0 0 0
SHA
4.9
4.9
4.88 4.89 4.62 1,400 0 0 0
SHB
10.3
10.3
10.25 10.34 10.20 8,030,100 0 0 0
SHE
8.8
8.8
8.75 8.75 8.75 0 0 0 0
SHI
13.9
13.9
13.90 14 13.65 357,100 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SHP
27.8
27.8
28.09 28.60 27.77 44,300 0 0 0
SHS
17.6
17.6
17.30 17.80 17.10 23,391,500 0 0 0
SID
13.6
13.6
13.50 14.70 13.60 18,600 0 0 0
SIG
6.5
6.5
6 6.90 6 3,600 0 0 0
SIV
29.1
29.1
29.14 29.14 29.14 0 0 0 0
SJ1
11.6
11.6
11.54 11.63 11.63 100 0 0 0
SJD
18.3
18.3
17.56 18.54 17.47 524,900 0 0 0
SJE
22.6
22.6
22.50 22.60 22.60 100 0 0 0
SJF
3
3
3.09 3.09 2.95 555,600 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJM
6.6
6.6
7.30 7.30 6 1,000 0 0 0
SJS
61.9
61.9
62.10 62.50 60.40 169,300 0 0 0
SKG
14.4
14.4
14.20 14.47 14.10 210,800 0 0 0
SKH
26.2
26.2
26 26.40 26 5,400 0 0 0
SKN
14.3
14.3
12.74 14.27 14.27 100 0 0 0
SKV
39.5
39.5
38.74 39.48 38.08 15,300 0 0 0
SLS
193.2
193.2
191.26 193.19 191.26 13,800 0 0 0
SMA
9.5
9.5
8.95 9.57 8.40 9,600 0 0 0
SMB
33.7
33.7
33.67 33.67 33.05 7,100 0 0 0
SMC
11.4
11.4
11.15 11.50 11.10 182,000 0 0 0
SMN
12.3
12.3
12.35 12.35 12.35 0 0 0 0
SMT
6
6
5.80 6 5.80 1,800 0 0 0
SNC
14.6
14.6
18.09 18.09 14.65 100 0 0 0
SNZ
27.4
27.4
27.20 27.40 26.70 300 0 0 0
SP2
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPC
14.6
14.6
15 15 14.60 100 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.40 3.60 3.30 111,400 0 0 0
SPM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SQC
6.9
6.9
6.90 6.90 6.90 1 0 0 0
SRA
3.7
3.7
3.80 3.80 3.70 65,900 0 0 0
SRB
2.1
2.1
2.30 2.30 2.10 1,000 0 0 0
SRC
24.0
24.0
23.01 24.48 21.74 11,500 0 0 0
SRF
9
9
9.07 9.07 8.83 31,100 0 0 0
SRT
5
5
5 5.10 5 3,100 0 0 0
SSB
21.7
21.7
21.65 21.78 21.25 907,000 0 0 0
SSC
29.9
29.9
29.54 29.91 29.91 300 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.9
7.9
7.48 7.94 7.48 8,036 0 0 0
SSH
63.8
63.8
63.60 63.90 63.60 55,600 0 0 0
SSI
33.2
33.2
32.95 33.50 32.40 21,954,400 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.4
17.4
17.40 17.95 16.90 6,400 0 0 0
STB
31.2
31.2
30.95 31.30 30.60 9,199,800 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
44.8
44.8
45.90 48.70 44.80 1,100 0 0 0
STH
13
13
14 15.50 12.60 1,500 0 0 0
STK
32.1
32.1
32 32.15 31.25 14,300 0 0 0
STP
6.9
6.9
7.01 7.01 6.92 500 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
33.65 33.65 33.65 100 0 0 0
SVD
3.3
3.3
3.25 3.31 3.14 24,000 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.51 54.90 54.90 200 0 0 0
SVN
4
4
4 4 4 100 0 0 0
SVT
9.8
9.8
9.52 9.97 9.35 800 0 0 0
SWC
23.8
23.8
24.10 24.10 23.80 1,400 0 0 0
SZB
28.3
28.3
28.34 28.34 28.25 2,500 0 0 0
SZC
29.7
29.7
29.17 29.85 29.17 1,309,000 0 0 0
SZE
11.3
11.3
11.50 11.50 11.30 1,129 0 0 0
SZG
32.4
32.4
32.44 32.44 32.44 200 0 0 0
SZL
33.1
33.1
33.14 33.14 33.14 4,600 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
10.01 10.28 10.28 5,700 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
36.5
36.5
35.92 36.53 35.27 2,400 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
17.7
17.7
17.70 17.70 17.70 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
6.9
6.9
6.80 6.90 6.80 58,700 0 0 0
TCB
15.6
15.6
15.54 15.59 15.47 2,793,700 0 0 0
TCD
6.4
6.4
6.36 6.48 6.34 592,700 0 0 0
TCH
12.2
12.2
11.85 12.35 11.90 9,013,200 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.6
36.6
36.66 36.94 35.81 6,800 0 0 0
TCM
38.1
38.1
38.21 38.33 37.65 327,300 0 0 0
TCO
13
13
13.15 13.25 12.70 99,600 0 0 0
TCR
3.5
3.5
3.45 3.45 3.45 100 0 0 0
TCT
23.7
23.7
23.75 24.30 23.70 8,100 0 0 0
TCW
25.1
25.1
25.22 25.22 25.13 2,700 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 500 0 0 0
TDC
9.3
9.3
9.20 9.27 9.10 182,200 0 0 0
TDF
15.5
15.5
15.41 15.50 15.41 200 0 0 0
TDG
4.1
4.1
4.09 4.16 4.05 49,900 0 0 0
TDH
5.1
5.1
5.14 5.14 5.03 199,600 0 0 0
TDM
38.2
38.2
38.24 38.71 37.96 2,600 0 0 0
TDN
8.4
8.4
8.31 8.40 8.31 67,000 0 0 0
TDP
28.2
28.2
28.62 28.62 28.19 500,000 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.2
7.2
7.29 7.29 7.10 128,300 0 0 0
TDW
48.4
48.4
48.42 48.42 48.42 200 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TEG
10.7
10.7
10.20 10.90 10.25 478,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.4
6.4
6.43 6.43 6.43 0 0 0 0
TGP
4.8
4.8
4.70 4.80 4.70 500 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
9.6
9.6
10.40 10.40 9.60 700 0 0 0
THD
35.8
35.8
35.60 35.80 35.50 13,646 0 0 0
THG
35.4
35.4
34.94 35.40 34.90 59,800 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
8.8
8.8
8.80 8.80 8.80 900 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
12.5
12.5
12.41 12.50 12.50 35,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.5
22.5
21.80 22.49 21.60 15,800 0 0 0
TIE
5
5
5 5 5 300 0 0 0
TIG
9.8
9.8
9.55 9.91 9.55 966,400 0 0 0
TIN
10.7
10.7
10.71 10.71 10.71 100 0 0 0
TIP
24.0
24.0
23.51 24.03 23.37 349,700 0 0 0
TIS
4.4
4.4
4.30 4.40 4.40 3,500 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.7
5.7
5.90 6.30 5.50 154,552 0 0 0
TKU
10.7
10.7
11.20 12 10.70 300 0 0 0
TLD
4.4
4.4
4.35 4.40 4.32 139,400 0 0 0
TLG
51.6
51.6
52.05 52.15 51.37 66,300 0 0 0
TLH
7.8
7.8
7.46 7.83 7.47 1,240,300 0 0 0
TLI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
TMB
39.8
39.8
40.61 40.61 38.86 6,000 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
52.9
52.9
52.63 52.92 52.92 100 0 0 0
TMP
51.6
51.6
51.21 51.65 51.04 12,100 0 0 0
TMS
46.0
46.0
46.04 46.04 46.04 0 0 0 0
TMT
18.6
18.6
18.35 18.60 18.30 9,400 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
14.0
14.0
13.99 13.99 13.99 100 0 0 0
TNA
6
6
6.12 6.12 5.72 61,400 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
51.6
51.6
51.56 51.56 51.56 200 0 0 0
TNG
18.3
18.3
18.24 18.86 18.06 2,342,000 0 0 0
TNH
17.6
17.6
17.72 17.72 17.52 110,700 0 0 0
TNI
2.8
2.8
2.86 2.87 2.80 152,700 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
5.1
5.1
5.10 5.14 5 212,300 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.0
32.0
31.67 31.96 30.21 300 0 0 0
TOT
13.0
13.0
12.87 13.22 12.53 10,100 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.4
16.4
16.35 16.59 16.25 4,907,100 0 0 0
TPC
5.5
5.5
5.30 5.50 5.50 100 0 0 0
TPH
12.2
12.2
11.15 12.19 12.19 100 0 0 0
TPP
9.2
9.2
9.20 9.20 9.20 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
80.97 80.97 80.97 300 0 0 0
TRC
32.3
32.3
32.20 32.30 32.30 7,100 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 200 0 0 0
TRT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TS3
5
5
5.80 5.80 5 1,700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.4
46.4
46.21 47.00 46.01 8,600 0 0 0
TSC
3.9
3.9
3.78 3.87 3.78 876,600 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
18.7
18.7
18.51 18.70 18.51 701 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.4
8.4
8.37 8.48 8.22 783,200 0 0 0
TTC
11.4
11.4
11.36 11.36 11.36 0 0 0 0
TTD
76.4
76.4
76.41 76.41 76.41 100 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.4
4.4
4.33 4.39 4.30 1,137,300 0 0 0
TTH
4.5
4.5
4.10 4.50 4.10 920,600 0 0 0
TTL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTN
7.1
7.1
7.11 7.11 7.02 44,100 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.7
32.7
30.20 32.80 30.80 800 0 0 0
TUG
13.1
13.1
13.15 13.15 13.15 100 0 0 0
TV1
15.7
15.7
15.56 17.42 15.66 700 0 0 0
TV2
37.3
37.3
37.25 37.55 37.01 143,200 0 0 0
TV3
11.5
11.5
11.29 11.48 11.00 900 0 0 0
TV4
12.3
12.3
12.34 12.43 12.25 4,400 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 800 0 0 0
TVB
5.0
5.0
4.95 5.15 4.98 96,300 0 0 0
TVD
12.5
12.5
12.36 12.45 12.36 93,500 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
6.4
6.4
6.27 6.37 6.18 243,100 0 0 0
TVS
21
21
20.77 21.09 20.55 76,800 0 0 0
TVT
15.3
15.3
15.39 15.39 15.25 3,200 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.6
3.6
3.40 3.60 3.40 29,800 0 0 0
TYA
9.9
9.9
9.96 10.06 9.91 1,100 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.9
8.9
9.40 9.50 8.90 86,400 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UEM
9.6
9.6
8.36 9.56 9.56 300 0 0 0
UIC
32.6
32.6
33.25 33.25 32.55 500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
10.2
10.2
9.60 10.20 9.20 55,900 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 1,100 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.41 12.55 11.41 200 0 0 0
V21
6.7
6.7
6.30 6.90 6.10 65,800 0 0 0
VAB
7.4
7.4
7.20 7.40 7.20 113,515 0 0 0
VAF
10.8
10.8
10.14 10.84 10.84 1,600 0 0 0
VBB
10.0
10.0
10.17 10.17 9.87 4,500 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
8.6
8.6
9.40 9.40 8.50 10,300 0 0 0
VC2
11.1
11.1
10.90 11.30 10.60 290,000 0 0 0
VC3
21.4
21.4
21.25 21.52 21.07 430,600 0 0 0
VC6
9.4
9.4
9.42 9.42 9.42 0 0 0 0
VC7
19.3
19.3
19.37 19.97 19.11 452,400 0 0 0
VC9
5.3
5.3
5.30 5.30 5 200 0 0 0
VCA
9.1
9.1
8.90 9.09 8.90 400 0 0 0
VCB
84.6
84.6
85.40 85.40 84 1,096,100 0 0 0
VCC
10.6
10.6
10.55 10.64 10.35 4,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
186.20 190 190 100 0 0 0
VCG
22.7
22.7
22.77 22.90 22.37 7,942,500 0 0 0
VCI
30.9
30.9
29.74 30.88 29.43 3,906,900 0 0 0
VCM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VCP
22.7
22.7
22.20 22.70 22.10 6,800 0 0 0
VCR
22
22
22.10 22.10 22 211,200 0 0 0
VCS
59.8
59.8
59.84 60.03 58.43 82,600 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
12.0
12.0
11.99 11.99 11.99 100 0 0 0
VDP
29.3
29.3
30.02 30.02 29.32 100 0 0 0
VDS
13.8
13.8
13.50 13.90 13.27 536,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.9
4.9
5.40 5.40 4.90 3,800 0 0 0
VE9
2.3
2.3
2.30 2.40 2.20 1,800 0 0 0
VEA
33.5
33.5
33.04 33.49 33.04 313,500 0 0 0
VEC
9
9
8.80 9.90 9 900 0 0 0
VEF
120.6
120.6
119 121.90 118.20 4,900 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
40.1
40.1
39.95 40.15 40.15 600 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 0 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 200 0 0 0
VFR
9.3
9.3
9.60 10.30 9.20 2,500 0 0 0
VGC
51
51
51 52.20 49.80 1,299,100 0 0 0
VGG
35.5
35.5
35.03 35.50 34.84 14,500 0 0 0
VGI
23.9
23.9
23.20 23.90 23.10 193,592 0 0 0
VGL
16.7
16.7
16.74 16.74 16.74 0 0 0 0
VGP
32.2
32.2
32.11 32.21 32.21 200 0 0 0
VGS
18.8
18.8
17.62 18.76 17.43 1,322,500 0 0 0
VGT
12.7
12.7
12.66 12.76 12.46 211,900 0 0 0
VGV
28
28
30 30 27.50 10,000 0 0 0
VHC
65.9
65.9
65.80 66.85 65.15 944,900 0 0 0
VHD
12.7
12.7
14.30 14.30 12.70 100 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 40,700 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 735,300 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
16.5
16.5
15 16.50 16.50 100 0 0 0
VHM
47
47
46.05 47.50 46.05 3,861,300 0 0 0
VIB
15.3
15.3
15.09 15.29 14.97 3,435,600 0 0 0
VIC
45.2
45.2
45.95 46.05 45.20 4,889,700 0 0 0
VID
4.9
4.9
4.94 5.03 4.85 4,300 0 0 0
VIE
6
6
5.20 6 5.20 700 0 0 0
VIF
17.1
17.1
17.15 17.44 17.15 2,000 0 0 0
VIG
8
8
7.80 8.10 7.70 693,900 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
18.3
18.3
18.70 18.70 17.93 2,700 0 0 0
VIP
10.9
10.9
10.79 11.07 10.51 162,600 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.5
15.5
16.70 16.70 15.50 700 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
13.0
13.0
12.71 13.04 12.63 25,316,300 0 0 0
VJC
97.1
97.1
97 97.40 95.60 754,000 0 0 0
VLA
18.3
18.3
18.30 18.40 18.30 700 0 0 0
VLB
33.7
33.7
33.65 33.75 33.10 47,700 0 0 0
VLC
14.8
14.8
14.60 14.80 14.60 73,600 0 0 0
VLG
3.9
3.9
3.80 4 3.80 8,300 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
8.1
8.1
7.69 8.10 8.10 100 0 0 0
VMD
21.3
21.3
21.07 21.89 20.80 44,200 0 0 0
VMG
3
3
3.50 3.50 3 4,300 0 0 0
VMS
30.2
30.2
30.17 30.17 30.17 0 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VNA
13.2
13.2
12.41 13.24 12.88 15,600 0 0 0
VNB
9.3
9.3
9.30 9.50 9.30 22,400 0 0 0
VNC
43.9
43.9
43.89 43.89 43.89 500 0 0 0
VND
18.4
18.4
17.76 18.56 17.67 22,737,700 0 0 0
VNE
11.6
11.6
11.20 11.60 10.80 1,111,800 0 0 0
VNF
8.6
8.6
8.46 8.55 8.46 9,600 0 0 0
VNG
8.8
8.8
8.80 8.89 8.22 11,500 0 0 0
VNH
2.5
2.5
2.50 2.50 2.50 12,800 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.1
13.1
13.13 13.18 13.13 2,900 0 0 0
VNM
72.2
72.2
72.71 72.71 72.13 830,900 0 0 0
VNP
12.9
12.9
12.80 13 12.20 2,100 0 0 0
VNR
24.3
24.3
23.94 24.29 23.94 400 0 0 0
VNS
13.5
13.5
13.55 13.95 13.50 19,300 0 0 0
VNT
50.6
50.6
50.60 50.60 50.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
807
807
809.90 809.90 800 400 0 0 0
VOC
21.8
21.8
22.56 22.56 20.68 165,800 0 0 0
VOS
13.5
13.5
13.40 13.65 13.25 2,754,700 0 0 0
VPA
3.8
3.8
3.50 3.80 3.80 100 0 0 0
VPB
19.4
19.4
18.96 19.37 18.78 13,601,600 0 0 0
VPD
22.1
22.1
20.71 22.13 21.75 13,000 0 0 0
VPG
17.1
17.1
16.81 17.10 16.57 960,700 0 0 0
VPH
8.2
8.2
8.01 8.48 8.06 202,400 0 0 0
VPI
43.8
43.8
43.83 44 43.67 870,000 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.4
9.4
9.39 9.39 9.21 5,200 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
VRC
8.5
8.5
8.50 8.75 8.50 3,300 0 0 0
VRE
27.1
27.1
27.45 27.45 26.85 2,015,300 0 0 0
VRG
24.3
24.3
21.54 24.28 21.45 2,000 0 0 0
VSA
18.7
18.7
18.80 18.80 18.71 3,700 0 0 0
VSC
16.9
16.9
16.67 17.18 16.74 707,100 0 0 0
VSE
6.5
6.5
6.60 6.70 6.50 14,700 0 0 0
VSF
37.9
37.9
37.90 38 37.60 5,100 0 0 0
VSH
42.4
42.4
42.06 42.49 41.44 11,800 0 0 0
VSI
15.6
15.6
15.57 15.57 15.57 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.5
20.5
20.49 20.49 20.49 0 0 0 0
VTA
4.7
4.7
4.90 4.90 4.20 2,800 0 0 0
VTB
9.7
9.7
9.79 9.79 9.21 2,000 0 0 0
VTC
8.9
8.9
8.95 8.95 8.95 0 0 0 0
VTD
8.5
8.5
9 9 8.50 54,000 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VTH
8.5
8.5
7.90 8.50 7.90 400 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
20.0
20.0
20.17 20.27 19.97 4,355 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.88 9.13 8.88 295,000 0 0 0
VTP
46.8
46.8
46 46.90 45.70 1,070,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.5
21.5
21.60 22 21.10 7,200 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.5
4.5
4.50 4.50 4.40 5,700 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
6.9
6.9
7.23 7.23 6.88 600 0 0 0
VUA
28.4
28.4
28.60 28.80 28.40 35,100 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VVS
19.8
19.8
19.20 19.80 19.50 800 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
157.66 157.66 157.66 0 0 0 0
WSS
6.4
6.4
6.50 6.60 6.40 30,900 0 0 0
WTC
12.5
12.5
13.20 13.20 12.40 4,100 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
6.68 6.68 6.51 10,500 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
18.8
18.8
18.79 18.79 18.79 0 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
7.8
7.8
7.70 7.92 7.64 3,500 0 0 0
YEG
9.5
9.5
8.89 9.49 9.49 170,600 0 0 0
^BB
245.9
245.9
241.81 247.05 241.03 1,352,752 0 0 0
^BDS
937.5
937.5
932.73 948.07 923.65 4,232,502 0 0 0
^BH
1,103.0
1,103.0
1,096.48 1,114.46 1,090.08 193,369 0 0 0
^BL
2,431.4
2,431.4
2,446.84 2,477.45 2,407.80 4,351,229 0 0 0
^CAOSU
236.7
236.7
235.42 239.36 232.21 417,968 0 0 0
^CBTS
1,955.5
1,955.5
1,936.55 1,981.10 1,923.75 1,232,648 0 0 0
^CK
1,296.6
1,296.6
1,270.08 1,305.81 1,255.62 12,459,188 0 0 0
^CNTT
3,892.8
3,892.8
3,785.31 3,895.80 3,762.95 3,095,860 0 0 0
^CSSK
2,007.4
2,007.4
1,971.78 2,014.13 1,962.17 134,621 0 0 0
^DAUKHI
692.5
692.5
673.21 699.11 673.21 3,380,815 0 0 0
^DNP
877.1
877.1
867.79 881.08 861.46 1,899,432 0 0 0
^DUOCPHAM
3,402.1
3,402.1
3,329.02 3,431.28 3,323.01 2,188,897 0 0 0
^DVLTAUGT
114.7
114.7
114.64 116.47 111.19 42,079 0 0 0
^DVTVHT
830.9
830.9
827 835.12 819.87 130,051 0 0 0
^GELEX
1,014.1
1,014.1
1,006.42 1,026.94 994.57 7,407,829 0 0 0
^GIAODUC
1,268.9
1,268.9
1,253.15 1,274.91 1,240.84 66,556 0 0 0
^HASTC
233.6
233.6
230.45 233.57 230.49 77,972,870 0 0 0
^HK
696.1
696.1
694.15 697.77 689.17 182,986 0 0 0
^KK
683.8
683.8
663.43 690.64 662.68 4,763,287 0 0 0
^LARGECAP
1,873.1
1,873.1
1,859.57 1,886.67 1,844.42 3,350,996 0 0 0
^LOUIS
275.9
275.9
274.40 278.79 271.18 659,385 0 0 0
^MIDCAP
758.7
758.7
747.22 764.07 743.05 4,105,952 0 0 0
^NANGLUONG
958.0
958.0
954.85 962.87 945.04 2,528,147 0 0 0
^NH
1,455.1
1,455.1
1,449.82 1,462.42 1,435.19 4,283,708 0 0 0
^NHUA
917.2
917.2
914.85 929.63 911.45 345,744 0 0 0
^NLN
75
75
74.20 75.70 73.52 5,186,839 0 0 0
^PHANBON
2,920.8
2,920.8
2,825.02 2,957.93 2,825.02 4,576,823 0 0 0
^SMALLCAP
846.4
846.4
831.69 853.32 825.67 942,427 0 0 0
^SPCS
582.8
582.8
579.33 587.25 565.39 206,150 0 0 0
^SXHGD
671.3
671.3
668.44 678.09 659.10 606,776 0 0 0
^SXNHC
1,525.5
1,525.5
1,497.24 1,544.61 1,491.27 2,993,377 0 0 0
^SXPT
1,333.4
1,333.4
1,318.42 1,346.57 1,308.71 470,036 0 0 0
^SXTBMM
186.4
186.4
182.18 189.08 181.30 409,325 0 0 0
^TBD
1,066.7
1,066.7
1,057.11 1,076.22 1,046.01 6,735,042 0 0 0
^TCK
154.8
154.8
152.85 158.96 151.05 288,976 0 0 0
^THEP
2,389.4
2,389.4
2,335.08 2,398.82 2,333.23 10,785,349 0 0 0
^TI
939.2
939.2
920.06 945.18 917.49 1,553,544 0 0 0
^TPDU
2,057.1
2,057.1
2,059.70 2,074.71 2,042.77 797,442 0 0 0
^UPCOM
86.9
86.9
87.20 87.22 86.52 33,140,294 0 0 0
^VLXD
2,990.0
2,990.0
2,928.12 3,002.31 2,921.71 10,004,790 0 0 0
^VN30
1,150.4
1,150.4
1,139.49 1,150.37 1,135.67 146,624,800 0 0 0
^VNINDEX
1,137.4
1,137.4
1,130.25 1,137.36 1,127.03 545,251,858 0 0 0
^VTKB
592.5
592.5
589.22 597.07 583.35 835,063 0 0 0
^XD
960.8
960.8
954.49 965.39 943.69 2,245,658 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |