DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/10/2023

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 30/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.4
26.4
26.36 26.36 26.36 0 0 0 0
AAA
8.2
8.2
8.25 8.35 8.18 1,293,500 0 0 0
AAM
9.8
9.8
9.87 9.87 9.78 500 0 0 0
AAS
6.9
6.9
7.22 7.22 6.78 878,111 0 0 0
AAT
4.7
4.7
4.76 4.80 4.70 146,900 0 0 0
AAV
3.9
3.9
4 4 3.90 121,747 0 0 0
ABB
7.6
7.6
7.80 7.80 7.60 422,667 0 0 0
ABC
13.4
13.4
13.42 13.42 12.46 3,700 0 0 0
ABI
26.0
26.0
25.43 26.35 25.56 140,500 0 0 0
ABR
15.9
15.9
14.94 15.87 13.93 4,400 0 0 0
ABS
5.2
5.2
5.23 5.24 5.12 484,600 0 0 0
ABT
33.1
33.1
33.06 33.06 33.06 0 0 0 0
ABW
8.4
8.4
8.50 8.70 8.30 207,900 0 0 0
ACB
17.9
17.9
18.10 18.19 17.89 3,856,500 0 0 0
ACC
11.5
11.5
11.45 11.45 10.90 18,200 0 0 0
ACE
32.0
32.0
32.00 32.00 31.82 12,300 0 0 0
ACL
12.4
12.4
12.45 12.45 11.70 41,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ACV
70.7
70.7
70.40 71 70.30 57,700 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
26.4
26.4
25 26.40 26.40 100 0 0 0
ADS
11.4
11.4
11.45 11.54 11.04 477,600 0 0 0
AFX
9.3
9.3
9.40 9.80 9.20 75,700 0 0 0
AGG
20
20
20.80 20.80 19.36 448,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
12.5
12.5
13.10 13.35 12.50 1,024,800 0 0 0
AIC
10.5
10.5
10 10.60 10.40 10,500 0 0 0
ALT
13.5
13.5
13.30 13.70 13.30 2,800 0 0 0
ALV
3.9
3.9
4.20 4.20 3.90 43,709 0 0 0
AMC
15.6
15.6
15.84 16.77 15.56 1,600 0 0 0
AME
8.7
8.7
8.40 8.70 8.70 3,000 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.7
9.7
10.01 10.20 9.72 54,300 0 0 0
AMV
3.6
3.6
3.70 3.70 3.50 467,800 0 0 0
ANT
7.9
7.9
9.00 9.00 7.90 6,525 0 0 0
ANV
26.4
26.4
28.35 28.80 26.40 1,331,400 0 0 0
APF
42.4
42.4
43.14 43.14 42.37 9,400 0 0 0
APG
9.0
9.0
8.84 9 8.82 633,700 0 0 0
APH
7.0
7.0
7.01 7.10 6.91 219,600 0 0 0
API
5.6
5.6
5.70 5.70 5.50 380,442 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 1,300 0 0 0
APS
6.1
6.1
6.10 6.40 6.10 665,900 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
20.91 20.91 20.91 0 0 0 0
ASM
7.6
7.6
7.91 7.91 7.55 886,500 0 0 0
ASP
5.3
5.3
5.38 5.38 5.01 47,800 0 0 0
AST
57.6
57.6
54.22 57.65 54.22 200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
45.5
45.5
44.80 46.41 45.52 2,500 0 0 0
BAB
11.8
11.8
11.81 11.91 11.53 2,400 0 0 0
BAF
16.2
16.2
16.24 16.31 16.02 1,390,900 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
45.3
45.3
45.27 45.27 45.27 0 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
BBT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCA
5
5
4.90 5 4.80 16,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9
9
9.20 9.40 9 112,600 0 0 0
BCE
5.9
5.9
6.13 6.13 5.80 9,900 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 0 0 0 0
BCG
6.8
6.8
6.95 7.05 6.82 3,798,400 0 0 0
BCM
58.7
58.7
58.20 58.70 56.33 76,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9.2
9.2
9.20 9.20 9.20 300 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
9.1
9.1
9.09 9.09 9.09 0 0 0 0
BDG
25.2
25.2
25.23 25.42 24.67 400 0 0 0
BDT
13.6
13.6
14.59 15.16 13.35 2,900 0 0 0
BDW
22.5
22.5
22.53 22.53 22.53 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
17.8
17.8
18.41 18.41 17.53 143,800 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
12.0
12.0
13.84 13.84 12.01 5,000 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
10
10
10 10 10 100 0 0 0
BHN
36.4
36.4
36.92 37.29 36.45 6,500 0 0 0
BHP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
BIC
23.3
23.3
22.70 23.75 22.70 127,500 0 0 0
BID
36.4
36.4
37.27 37.27 36.38 540,600 0 0 0
BIG
8.3
8.3
8.50 8.60 8 266,300 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.0
4.0
4.10 4.10 3.96 24,500 0 0 0
BLI
12
12
12.20 12.20 11.30 7,300 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
30.1
30.1
30.52 30.52 30.52 3 0 0 0
BMC
12.5
12.5
12.51 12.60 12.46 16,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.8
9.8
10.20 10.20 9.80 1,300 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.0
20.0
20.26 20.26 19.96 100,400 0 0 0
BMJ
9.5
9.5
8.50 9.50 8.50 1,526 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
71.9
71.9
73.33 73.77 71.74 110,000 0 0 0
BMS
7.9
7.9
8.27 8.27 7.91 107,700 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.1
9.1
9.40 9.40 8.90 31,761 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.50 3.50 3.30 72,000 0 0 0
BPC
8.6
8.6
9.11 9.11 8.62 200 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
BRR
17.9
17.9
16.37 17.91 15.22 800 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSA
16.8
16.8
16.76 16.76 16.76 10,000 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
11.8
11.8
12.40 12.40 11.80 2,600 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
32.4
32.4
34.73 34.73 32.36 794,500 0 0 0
BSQ
19.4
19.4
19.29 19.38 19.02 3,100 0 0 0
BSR
17.8
17.8
18.60 18.60 17.80 5,292,100 0 0 0
BST
12.2
12.2
12.71 12.71 12.25 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 100 0 0 0
BTB
5
5
5.50 5.50 5 100 0 0 0
BTD
18.8
18.8
18.77 18.77 18.77 200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 12,300 0 0 0
BTP
11.3
11.3
11.38 11.38 10.95 700 0 0 0
BTS
5.6
5.6
5.50 5.70 5.40 53,300 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 0 0 0
BTU
9.9
9.9
9.86 9.86 9.86 0 0 0 0
BTV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BTW
31.4
31.4
34.75 34.75 31.43 100 0 0 0
BVB
9.1
9.1
9.09 9.27 9.09 248,569 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 10,700 0 0 0
BVH
38.2
38.2
38.56 38.76 38.08 155,400 0 0 0
BVL
12.7
12.7
12.67 12.67 12.67 0 0 0 0
BVN
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
BVS
22.5
22.5
22.90 23 22.50 198,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.9
38.9
38.68 40.26 38.16 205,800 0 0 0
BWS
23.7
23.7
23.70 23.70 23.70 3,000 0 0 0
BXH
19.5
19.5
17.71 19.48 19.48 5,000 0 0 0
C21
12.1
12.1
12.10 12.10 12.10 100 0 0 0
C32
16.8
16.8
17.10 17.10 16.60 72,800 0 0 0
C47
5.6
5.6
5.65 5.68 5.59 89,500 0 0 0
C4G
10.2
10.2
10.50 10.70 10.10 908,474 0 0 0
C69
7
7
7.60 7.80 7 165,100 0 0 0
C92
3.3
3.3
3.40 3.40 3.30 500 0 0 0
CAB
12.2
12.2
12.25 12.25 12.25 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.97 6.97 6.58 700 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
44.4
44.4
45.44 45.44 44.30 24,600 0 0 0
CAR
18.4
18.4
18.49 18.67 18.43 5,700 0 0 0
CAT
15.1
15.1
15.11 15.11 15.11 5,100 0 0 0
CAV
61.2
61.2
61.34 61.62 61.16 300 0 0 0
CBS
27.0
27.0
27.24 28.07 26.96 11,300 0 0 0
CC1
12
12
12 12 11.60 1,800 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
16.9
16.9
16.88 16.88 16.88 0 0 0 0
CCI
18.4
18.4
19.23 20.56 18.38 400 0 0 0
CCL
6.2
6.2
6.24 6.39 6.13 40,000 0 0 0
CCM
28.1
28.1
28.12 28.12 28.12 100 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 300 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.0
20.0
19.95 19.95 19.75 837,800 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.4
24.4
24.42 24.42 24.42 0 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CEG
6.8
6.8
6.83 6.83 6.83 0 0 0 0
CEN
4.4
4.4
4.80 4.80 4.40 395,500 0 0 0
CEO
18.7
18.7
19.33 19.43 18.48 9,766,800 0 0 0
CET
7.4
7.4
7.40 7.40 7.40 800 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 300 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 3,000 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.1
22.1
22.03 22.12 22.12 1,500 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
9.8
9.8
9.80 10 9.80 7,400 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.1
6.1
6.15 6.17 6 104,300 0 0 0
CII
13.6
13.6
14.44 14.53 13.58 3,726,500 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.1
34.1
34.05 34.05 34.05 0 0 0 0
CKG
20.7
20.7
20.55 21.10 20.55 14,400 0 0 0
CKV
12.1
12.1
11.67 12.13 12.13 100 0 0 0
CLC
31.9
31.9
31.99 31.99 31.08 16,100 0 0 0
CLH
21.9
21.9
21.95 22.04 21.86 5,100 0 0 0
CLL
31.3
31.3
31.95 32.80 30.92 12,700 0 0 0
CLM
57.6
57.6
57.63 57.63 57.63 0 0 0 0
CLW
28.1
28.1
28.14 28.14 28.14 0 0 0 0
CLX
13.1
13.1
12.79 13.27 13.08 46,500 0 0 0
CMC
4.9
4.9
5 5 4.70 200 0 0 0
CMD
15.3
15.3
14.91 15.26 15.08 4,000 0 0 0
CMF
178.0
178.0
178.04 178.04 178.04 0 0 0 0
CMG
35.0
35.0
34.51 35.22 34.51 121,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.7
6.7
6.70 6.80 6.50 6,300 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
19.1
19.1
21.20 21.20 19.10 414,800 0 0 0
CMT
10.7
10.7
10.64 10.73 10.64 4,800 0 0 0
CMV
9.2
9.2
8.57 9.16 9.16 1,300 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
7.8
7.8
8 8 7.75 546,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
27.0
27.0
27.40 27.50 26.05 64,100 0 0 0
CNN
38.6
38.6
33.62 38.59 38.59 100 0 0 0
CNT
17.2
17.2
16.44 17.23 15.02 4,100 0 0 0
COM
32.4
32.4
31.53 32.44 32.44 100 0 0 0
CPA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 600 0 0 0
CRC
5.3
5.3
5.31 5.60 5.28 13,400 0 0 0
CRE
7.1
7.1
7.30 7.30 7.06 186,800 0 0 0
CSC
22.9
22.9
23.25 24.67 22.83 17,000 0 0 0
CSI
27.3
27.3
29.40 29.40 27 34,000 0 0 0
CSM
11.7
11.7
11.72 11.86 11.67 1,200 0 0 0
CST
14.1
14.1
14.07 14.16 13.97 16,300 0 0 0
CSV
12.8
12.8
13.55 13.59 12.79 343,900 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
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CTD
52.1
52.1
54.80 57.50 52.10 1,623,900 0 0 0
CTF
29.8
29.8
29.50 29.75 29.25 148,900 0 0 0
CTG
24.7
24.7
25.24 25.24 24.74 1,730,500 0 0 0
CTI
15.3
15.3
15.60 15.65 15.25 339,000 0 0 0
CTP
4.3
4.3
4.50 4.50 4.20 113,800 0 0 0
CTR
71.1
71.1
73.41 73.41 71.06 64,500 0 0 0
CTS
20.8
20.8
22.30 22.30 20.80 965,200 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
3.20 3.30 3.10 327,400 0 0 0
CVT
35.7
35.7
35.70 35.70 35.70 0 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
13
13
12.80 13 12.80 4,500 0 0 0
D2D
24.8
24.8
25.30 25.30 24.25 7,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
17.60 18.05 18.05 100 0 0 0
DAE
16.1
16.1
14.74 16.12 16.12 100 0 0 0
DAG
3.3
3.3
3.30 3.32 3.25 67,800 0 0 0
DAH
3.8
3.8
3.80 3.82 3.74 126,800 0 0 0
DAN
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DAT
8.4
8.4
8.73 8.73 8.36 800 0 0 0
DBC
16.7
16.7
17.72 17.72 16.69 1,921,900 0 0 0
DBD
47.4
47.4
47.60 47.60 46.48 113,700 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.1
10.1
10.18 10.18 10.09 6,200 0 0 0
DC2
4.9
4.9
5.10 5.10 4.80 300 0 0 0
DC4
8.3
8.3
8.45 8.45 8.18 32,200 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.5
22.5
22.80 22.80 21.80 85,300 0 0 0
DCM
25.6
25.6
27.05 27.05 25.62 3,364,700 0 0 0
DCR
7.4
7.4
7.40 7.40 7.40 100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6
6
6 6.20 6 499,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 1,116 0 0 0
DDV
8.4
8.4
8.74 8.74 8.35 432,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9
9
9 9 9 0 0 0 0
DGC
78.9
78.9
82.28 82.57 78.89 1,826,300 0 0 0
DGT
5
5
5.40 5.40 4.90 477,800 0 0 0
DGW
34.5
34.5
37.04 37.30 34.48 1,344,200 0 0 0
DHA
42.6
42.6
43.81 43.81 42.57 48,100 0 0 0
DHC
37.2
37.2
37.79 38.94 37.18 124,900 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 3,300 0 0 0
DHG
95.1
95.1
95.01 95.95 91.82 13,100 0 0 0
DHM
7.5
7.5
7.58 7.75 7.20 20,000 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
20.8
20.8
21.06 21.06 20.28 48,400 0 0 0
DID
4.4
4.4
4.30 4.40 4.40 100 0 0 0
DIG
20.3
20.3
21.15 21.60 20.25 18,924,400 0 0 0
DIH
21.3
21.3
21.57 21.57 21.30 6,300 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.7
3.7
3.70 3.70 3.50 169,800 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 47 0 0 0
DLG
1.9
1.9
1.87 1.94 1.85 1,789,500 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
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
60.4
60.4
59.69 60.36 56.51 4,300 0 0 0
DMN
5.9
5.9
5.90 5.90 5.90 200 0 0 0
DMS
7.2
7.2
6.40 7.20 6.40 1,200 0 0 0
DNA
21.3
21.3
21.25 21.25 21.25 53 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DNE
8.1
8.1
8.08 8.08 8.08 200 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 0 0 0
DNL
29.1
29.1
26.27 29.14 29.14 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
25.7
25.7
24.76 25.71 22.67 32,100 0 0 0
DOC
7.4
7.4
7.18 7.38 7.38 100 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.5
58.5
59.43 59.43 58.48 4,700 0 0 0
DPG
33.9
33.9
34.11 34.89 33.91 717,800 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
28.9
28.9
30.23 30.32 28.90 1,326,100 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30
30
31.20 31.80 30 140,400 0 0 0
DQC
17.0
17.0
16.65 17.15 16.95 3,500 0 0 0
DRC
21.2
21.2
21.35 21.59 20.73 69,400 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4.2
4.2
4.31 4.38 4.15 625,500 0 0 0
DRI
6.5
6.5
6.73 6.73 6.45 73,300 0 0 0
DRL
59.5
59.5
59.61 59.61 59.52 1,100 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DSC
15.5
15.5
16.20 16.20 15.50 36,600 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DSN
48.5
48.5
48.98 49.54 48.43 12,500 0 0 0
DSP
10.4
10.4
12.20 12.20 10.40 100 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 89,200 0 0 0
DTA
7.1
7.1
7.10 7.20 6.61 28,000 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.3
4.3
4.60 4.80 4.20 4,800 0 0 0
DTD
17.4
17.4
18.23 19.91 17.39 436,800 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.2
3.2
3.30 3.30 3.10 11,000 0 0 0
DTK
10.7
10.7
10.37 10.66 10.27 3,100 0 0 0
DTL
13.7
13.7
14.50 14.50 13.60 400 0 0 0
DTP
108.8
108.8
108.84 108.84 108.84 0 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
35.1
35.1
35.11 35.11 35.11 8 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
2.9
2.9
3 3.10 2.90 89,300 0 0 0
DVM
12.1
12.1
12.33 12.33 12.08 196,510 0 0 0
DVN
17.3
17.3
17.52 17.72 17.33 14,000 0 0 0
DVP
56.6
56.6
56.22 57.22 56.22 15,300 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
15.8
15.8
16.48 16.71 15.77 14,385,500 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.2
11.2
11.57 11.57 11.19 426,100 0 0 0
DXS
6
6
6.30 6.31 6 588,500 0 0 0
DXV
3.7
3.7
3.70 3.70 3.69 600 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
E29
5.9
5.9
5.60 5.90 5.90 100 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.3
17.3
17.80 17.80 17.30 3,800,300 0 0 0
EIC
21.3
21.3
21.06 21.34 21.25 4,000 0 0 0
EID
17.5
17.5
18.87 19.62 16.98 71,000 0 0 0
EIN
3.7
3.7
3.60 3.90 3.60 26,100 0 0 0
ELC
14.1
14.1
15.11 15.11 14.07 240,600 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
18.4
18.4
18.87 18.87 18.87 3 0 0 0
EPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.4
14.4
14.47 14.57 14.08 60,600 0 0 0
EVF
11.2
11.2
11.10 11.25 11.15 894,500 0 0 0
EVG
4.6
4.6
4.58 4.60 4.46 1,578,300 0 0 0
EVS
7
7
7.40 7.40 7 134,100 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
5.0
5.0
5.24 5.24 5.02 30,400 0 0 0
FCN
11.7
11.7
12.41 12.41 11.72 1,009,900 0 0 0
FCS
7.7
7.7
8.30 8.50 7.70 1,200 0 0 0
FDC
13.2
13.2
12.95 13.70 12.05 1,100 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
20.3
20.3
20.30 20.30 20.30 0 0 0 0
FIC
11.5
11.5
11.62 12.67 11.52 1,900 0 0 0
FID
2.2
2.2
2.30 2.30 2.20 55,500 0 0 0
FIR
21.6
21.6
21.90 21.90 20.40 565,500 0 0 0
FIT
4.1
4.1
4.45 4.45 4.14 6,781,500 0 0 0
FMC
41.9
41.9
42.92 42.92 41.86 18,600 0 0 0
FOC
73.7
73.7
74.16 74.36 73.19 1,900 0 0 0
FOX
44.5
44.5
44.50 44.98 44.02 16,903 0 0 0
FPT
73.4
73.4
75.14 75.22 73.41 1,869,500 0 0 0
FRC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
FRT
86.4
86.4
92.80 92.80 86.40 443,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.2
35.2
35.15 35.15 35.15 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.6
24.6
26.28 26.63 24.65 1,196,400 0 0 0
G36
6.5
6.5
6.70 6.70 6.50 119,900 0 0 0
GAS
69.7
69.7
70.62 70.71 69.62 256,600 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13
13
13 13 13 0 0 0 0
GDA
21.4
21.4
21.12 22.28 21.12 195,555 0 0 0
GDT
22.8
22.8
23.36 23.46 22.64 43,200 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
25.2
25.2
25.35 25.64 25.15 7,500 0 0 0
GEG
12.0
12.0
11.95 12.10 11.95 180,300 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
18.6
18.6
19.90 19.90 18.55 9,728,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.6
24.6
24.93 24.93 24.64 30,800 0 0 0
GIC
13.2
13.2
12.69 14.00 12.69 2,500 0 0 0
GIL
23.9
23.9
24.70 25 23.90 266,800 0 0 0
GKM
34.1
34.1
34 34.10 33.90 442,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.9
17.9
18.87 20.66 16.98 22,800 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 100 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.1
8.1
8.70 8.70 8.10 39,600 0 0 0
GMD
58.9
58.9
60.86 60.86 58.92 261,800 0 0 0
GMH
9.5
9.5
8.86 9.53 8.86 300 0 0 0
GMX
17.7
17.7
17.75 17.75 17.75 100 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GSM
21.8
21.8
21.82 21.82 21.82 0 0 0 0
GSP
10.0
10.0
9.91 10.18 9.91 107,700 0 0 0
GTA
14.8
14.8
15.88 15.88 14.78 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
17.7
17.7
18.96 18.96 17.68 2,345,000 0 0 0
GVT
76.2
76.2
76.17 76.17 76.17 100 0 0 0
HAC
9
9
9 9 9 25 0 0 0
HAD
16.3
16.3
16.26 16.26 16.26 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.3
8.3
8.75 8.95 8.33 8,905,300 0 0 0
HAH
26.1
26.1
27.65 27.65 26.09 1,524,100 0 0 0
HAM
24.1
24.1
24.10 24.10 24.10 100 0 0 0
HAN
8.7
8.7
9.07 9.26 8.68 4,000 0 0 0
HAP
4.5
4.5
4.50 4.58 4.43 14,600 0 0 0
HAR
3.5
3.5
3.53 3.60 3.45 210,300 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 0 0 0 0
HAT
36.1
36.1
39.80 39.80 36 5,700 0 0 0
HAV
3.7
3.7
3.40 3.70 3.40 300 0 0 0
HAX
11.3
11.3
11.48 11.48 11.10 181,300 0 0 0
HBC
7.3
7.3
7.46 7.46 7.21 760,300 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
5.7
5.7
5.99 5.99 5.74 42,700 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 13 0 0 0
HCC
9.5
9.5
9.40 9.60 9.40 2,200 0 0 0
HCD
7.5
7.5
7.45 7.46 7.20 169,100 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
17.7
17.7
18.74 18.81 17.72 2,921,300 0 0 0
HCT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HD2
26.1
26.1
27.90 27.90 23.20 28,400 0 0 0
HD6
18.7
18.7
19.50 19.50 17.40 38,200 0 0 0
HD8
7.7
7.7
7.58 7.85 7.58 4,400 0 0 0
HDA
4.9
4.9
4.90 5 4.50 126,700 0 0 0
HDB
16.5
16.5
16.57 16.76 16.42 7,632,500 0 0 0
HDC
25.0
25.0
25.58 25.95 24.97 1,957,200 0 0 0
HDG
23.2
23.2
23.19 23.59 22.69 495,900 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 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 8.30 180,000 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
9.4
9.4
9.53 9.67 9.39 217,200 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.8
2.8
2.89 2.90 2.75 918,300 0 0 0
HHV
11.6
11.6
12.49 12.58 11.64 3,789,200 0 0 0
HID
3.0
3.0
2.98 3 2.92 19,600 0 0 0
HIG
8
8
8 8 8 3,000 0 0 0
HII
5.1
5.1
4.91 5.18 4.90 152,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7
7
7 7 7 100 0 0 0
HJS
29.1
29.1
31.73 34.63 29.01 1,500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.7
3.7
3.50 3.80 3.70 300 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
279.5
279.5
279.50 279.50 279.50 0 0 0 0
HLC
10.9
10.9
11.01 11.01 10.92 200 0 0 0
HLD
24.3
24.3
25.10 25.10 24.20 5,000 0 0 0
HLR
15.8
15.8
15.80 15.80 15.80 100 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
9.4
9.4
9.31 9.91 9.45 5,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11.50 11.50 11 27,900 0 0 0
HMR
6.8
6.8
6.78 6.78 6.78 5,300 0 0 0
HMS
31
31
31 31 31 100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.7
12.7
12.70 12.70 12.70 19,200 0 0 0
HNG
3.5
3.5
3.61 3.61 3.50 1,647,100 0 0 0
HNI
18.4
18.4
18.41 18.41 18.41 0 0 0 0
HNM
9.3
9.3
9.30 9.60 9.30 3,900 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
4.8
4.8
5 5 4.80 36,100 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 1,050 0 0 0
HPD
20.5
20.5
20.51 20.51 17.53 1,200 0 0 0
HPG
20.9
20.9
21.23 21.59 20.91 16,173,500 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
55.1
55.1
57.39 58.92 55.10 500 0 0 0
HPT
13.7
13.7
13.80 13.80 13.70 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.2
3.2
3.28 3.28 3.15 2,504,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50
50
52.90 52.90 50 100 0 0 0
HRT
6.7
6.7
6.80 7.10 6.40 36,900 0 0 0
HSG
16.8
16.8
17.20 17.59 16.76 6,747,500 0 0 0
HSL
8.4
8.4
8.24 8.50 8.17 332,400 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 8,788 0 0 0
HT1
11.0
11.0
11.12 11.12 10.88 142,100 0 0 0
HTC
19.0
19.0
19.03 19.03 19.03 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.70 5,300 0 0 0
HTG
27.1
27.1
27.55 27.55 27.12 31,839 0 0 0
HTI
15.0
15.0
15.03 15.03 15.03 0 0 0 0
HTL
11.4
11.4
11.00 11.43 11.43 100 0 0 0
HTM
11.6
11.6
11.10 11.60 11.60 100 0 0 0
HTN
15.2
15.2
15.15 15.70 14.70 663,600 0 0 0
HTP
25.1
25.1
25.10 25.10 24.60 40,500 0 0 0
HTV
9.0
9.0
9.01 9.01 9.01 0 0 0 0
HU1
6.7
6.7
7.25 7.25 6.75 4,400 0 0 0
HU4
11.4
11.4
10.70 12.19 11.35 103,300 0 0 0
HU6
5.4
5.4
6.20 6.20 5.40 500 0 0 0
HUB
14.4
14.4
15.31 15.45 14.39 18,600 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
17.5
17.5
19.10 19.20 17.50 4,072,800 0 0 0
HVA
5
5
4.90 5 4.80 6,100 0 0 0
HVH
5.6
5.6
5.66 5.67 5.55 96,000 0 0 0
HVN
10.6
10.6
10.60 10.60 10.40 188,200 0 0 0
HVT
42.2
42.2
43.55 43.55 42.21 400 0 0 0
HVX
3.2
3.2
3.27 3.27 3.05 49,800 0 0 0
HWS
11.0
11.0
10.94 11.12 10.94 10,700 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.5
25.5
26.40 26.40 25.50 200 0 0 0
ICF
2.1
2.1
2.30 2.30 2.10 41,700 0 0 0
ICG
6.7
6.7
6.90 6.90 6.40 3,300 0 0 0
ICI
5
5
5 5 5 1,500 0 0 0
ICN
44.4
44.4
44.64 44.64 44.35 300 0 0 0
ICT
11.3
11.3
11.52 11.52 11.25 12,600 0 0 0
IDC
41.2
41.2
44.32 44.70 41.03 4,439,000 0 0 0
IDI
8.5
8.5
9.08 9.13 8.46 2,977,900 0 0 0
IDJ
5.6
5.6
5.80 5.80 5.60 784,400 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
29.8
29.8
30.03 30.03 29.36 6,100 0 0 0
IFS
26.0
26.0
25.18 26.02 25.18 611 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.0
11.0
11.45 11.45 11.00 789,200 0 0 0
ILA
3.3
3.3
3.30 3.40 3.20 36,500 0 0 0
ILB
28.6
28.6
26.85 28.65 28.65 300 0 0 0
ILC
7.6
7.6
6 7.60 7.60 200 0 0 0
ILS
12.4
12.4
13 14.30 11.10 9,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.9
25.9
25.91 25.95 25.50 6,000 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
INN
40.5
40.5
40.82 40.82 39.96 900 0 0 0
IPA
13.2
13.2
14 14.10 13.20 167,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.3
19.3
19.19 19.28 18.90 36,000 0 0 0
IST
28.7
28.7
26.14 28.68 26.14 300 0 0 0
ITA
5.0
5.0
5.35 5.35 5.04 2,679,300 0 0 0
ITC
8.9
8.9
9.15 9.15 8.85 137,900 0 0 0
ITD
9.8
9.8
9.80 9.80 9.60 20,700 0 0 0
ITQ
2.4
2.4
2.40 2.50 2.40 34,400 0 0 0
ITS
4.5
4.5
4.40 4.90 4.10 127,100 0 0 0
IVS
8.6
8.6
9 9 8.50 26,200 0 0 0
JVC
3.1
3.1
3.11 3.15 3.08 135,600 0 0 0
KBC
26.6
26.6
28.50 28.50 26.55 5,479,900 0 0 0
KCB
7.9
7.9
7.48 7.86 7.48 2,300 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 800 0 0 0
KDC
58.0
58.0
57.46 58.18 57.73 696,400 0 0 0
KDH
28.6
28.6
29.60 29.60 28.60 1,027,500 0 0 0
KDM
18.4
18.4
18.13 18.41 17.76 42,800 0 0 0
KGM
7.6
7.6
9.04 9.04 7.61 78,400 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
5.3
5.3
5.40 5.47 5.26 1,831,500 0 0 0
KHP
8.2
8.2
8.17 8.24 8.12 28,000 0 0 0
KHS
11
11
11 11 11 0 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KIP
9.5
9.5
9.83 9.83 9.54 100 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.4
11.4
11.40 11.50 11.10 6,800 0 0 0
KMR
3.5
3.5
3.44 3.56 3.25 143,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.5
38.5
39 39 38.10 298,200 0 0 0
KPF
4.9
4.9
5.19 5.19 4.94 256,700 0 0 0
KSB
18.5
18.5
19.76 19.76 18.49 1,119,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
40
40
39.90 40 39.40 18,400 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
1.9
1.9
1.90 2 1.90 124,000 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 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
31.3
31.3
29.07 31.91 29.07 53,700 0 0 0
KTT
3
3
2.80 3 3 1,800 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L14
37.1
37.1
38.33 38.43 37.05 181,900 0 0 0
L18
28.8
28.8
28.83 30.19 28.83 35,200 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3 3.30 3.10 14,500 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 1 0 0 0
LAF
11.5
11.5
11.76 11.76 10.94 7,400 0 0 0
LAI
22
22
21.20 22 21.50 5,300 0 0 0
LAS
11.5
11.5
11.81 12.29 11.53 113,600 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.7
15.7
15.70 15.70 15.70 0 0 0 0
LBM
23.3
23.3
22.53 23.55 21.37 11,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
9.7
9.7
10.40 10.50 9.73 2,036,600 0 0 0
LCM
2.5
2.5
2.60 2.60 2.40 44,300 0 0 0
LDG
3.5
3.5
3.60 3.60 3.49 808,600 0 0 0
LDP
15.1
15.1
15 15.40 14.30 32,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.5
7.5
7.07 7.56 7.54 6,100 0 0 0
LG9
10.4
10.4
8 10.40 9.20 300 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
3.8
3.8
3.74 3.79 3.70 44,400 0 0 0
LHC
49.9
49.9
50.54 50.82 49.86 10,700 0 0 0
LHG
26.4
26.4
26.51 26.51 25.03 164,600 0 0 0
LIC
16.3
16.3
16.20 16.30 12.90 9,500 0 0 0
LIG
3.6
3.6
3.70 3.70 3.60 413,500 0 0 0
LIX
22.0
22.0
22.71 22.71 22.01 600 0 0 0
LKW
28.4
28.4
34.57 34.57 28.43 1,100 0 0 0
LLM
8.2
8.2
9.59 9.59 8.21 200 0 0 0
LM3
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 5,600 0 0 0
LMC
15
15
15 15 15 0 0 0 0
LMH
2.8
2.8
2.90 2.90 2.70 135,000 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 0 0 0 0
LPB
14.5
14.5
15.30 15.60 14.45 1,800,600 0 0 0
LPT
6.8
6.8
7 7 6.80 5,100 0 0 0
LQN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LSG
12.5
12.5
12.40 13 12.20 79,140 0 0 0
LSS
9.7
9.7
10.23 10.47 9.67 417,700 0 0 0
LTG
27
27
27.40 27.80 27 60,200 0 0 0
M10
16.6
16.6
16.58 16.58 16.58 400 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.0
10.0
9.42 10.00 9.51 31,500 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
16.6
16.6
17.07 17.07 16.63 3,338,400 0 0 0
MBG
3.9
3.9
4 4 3.90 411,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
14.3
14.3
15.43 15.52 14.35 2,456,700 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.7
7.7
7.50 7.68 7.14 10,900 0 0 0
MCH
74.1
74.1
73.14 74.61 72.75 38,500 0 0 0
MCM
35.5
35.5
35.61 35.61 35.23 27,611 0 0 0
MCO
3.7
3.7
3.50 3.80 3.70 1,400 0 0 0
MCP
34.8
34.8
34.75 34.75 34.75 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.8
9.8
9.58 9.77 9.58 18,000 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
17.4
17.4
17.40 17.40 17.40 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 0 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
24.39 25.11 24.75 3,400 0 0 0
MGC
4.2
4.2
4.25 4.34 4.05 13,100 0 0 0
MGG
26.3
26.3
26 28 26.30 200 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
32.5
32.5
31.98 32.46 32.46 1,200 0 0 0
MHC
8.1
8.1
8 8.36 8 288,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
8
8
8 8 8 200 0 0 0
MIG
15.6
15.6
15.57 15.86 15.10 64,900 0 0 0
MKP
23.6
23.6
24.12 24.12 22.25 3,400 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
24.6
24.6
28.10 28.10 24.50 15,200 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
16.3
16.3
16.12 16.41 15.83 80,700 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
19.1
19.1
19.07 19.07 19.07 0 0 0 0
MSB
9.5
9.5
9.46 9.69 9.42 3,532,100 0 0 0
MSH
33.6
33.6
35.43 35.43 33.60 64,000 0 0 0
MSN
58
58
57.80 59.20 56 2,162,100 0 0 0
MSR
14.6
14.6
15 15 14 169,900 0 0 0
MST
4.6
4.6
4.60 4.60 4.40 548,700 0 0 0
MTA
3.9
3.9
3.92 3.92 3.92 0 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTG
7
7
7 7 7 1,700 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 100 0 0 0
MTL
4.4
4.4
4.50 4.50 4.40 800 0 0 0
MTS
10.7
10.7
10.74 10.74 10.74 100 0 0 0
MTV
13.0
13.0
13.00 13.00 13.00 100 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MVC
12.5
12.5
12.50 12.50 11 8,800 0 0 0
MVN
17
17
17 17 17 101 0 0 0
MWG
40.2
40.2
41.67 41.67 40.18 4,251,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.1
13.1
13.18 13.18 12.91 15,300 0 0 0
NAG
9.9
9.9
9.90 9.90 9.70 45,600 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
14.1
14.1
14.02 14.32 13.76 2,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.6
19.6
19.60 19.60 18.40 45,200 0 0 0
NBC
9.9
9.9
10.05 10.24 9.86 47,833 0 0 0
NBE
10.8
10.8
10.85 10.85 10.85 500 0 0 0
NBP
13.0
13.0
13.02 13.02 13.02 0 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 700 0 0 0
NBW
20.6
20.6
20.55 20.55 20.55 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
17.0
17.0
17.80 17.80 16.96 400 0 0 0
NCT
78.9
78.9
79.15 79.43 78.78 9,600 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 600 0 0 0
NDN
9.3
9.3
9.50 9.60 9.20 134,500 0 0 0
NDP
21.5
21.5
21.54 21.54 21.54 100 0 0 0
NDT
5.8
5.8
6.30 6.30 5.50 6,500 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 6.60 6.40 13,300 0 0 0
NED
4.6
4.6
4.60 4.70 4.60 43,900 0 0 0
NET
57.6
57.6
57.84 60.68 56.41 4,500 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15
15
15.30 15.70 15 246,900 0 0 0
NHC
29.7
29.7
33 33 29.70 600 0 0 0
NHH
17.7
17.7
18.49 18.59 17.71 704,900 0 0 0
NHT
12
12
12 12 12 500 0 0 0
NJC
18.2
18.2
18.21 18.21 18.21 300 0 0 0
NKG
18
18
18 18.70 17.95 7,302,600 0 0 0
NLG
32.1
32.1
33.52 33.62 32.13 975,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.88 18.88 18.24 13,100 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.1
8.1
8.35 8.39 7.97 92,700 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
4.8
4.8
4.80 4.90 4.80 365,100 0 0 0
NS2
7.8
7.8
7.74 7.84 7.84 100 0 0 0
NSC
65.4
65.4
65.36 65.36 64.51 2,200 0 0 0
NSH
4.5
4.5
4.70 4.70 4.50 500 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 100 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.0
7.0
6.87 6.96 6.96 500 0 0 0
NT2
22.4
22.4
22.38 22.57 22.09 154,500 0 0 0
NTC
185.5
185.5
189 190 180 7,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.4
49.4
49.40 49.40 49.40 0 0 0 0
NTL
10.2
10.2
10.64 10.64 10.21 497,200 0 0 0
NTP
31.6
31.6
31.15 31.75 30.89 5,000 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 1,200 0 0 0
NVB
10.2
10.2
10 10.20 9.70 122,000 0 0 0
NVL
13.3
13.3
13.30 13.80 12.95 19,823,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.86 7.86 7.80 400 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.4
13.4
13.70 13.70 13.40 16,100 0 0 0
OCB
10.5
10.5
10.42 10.71 10.38 941,900 0 0 0
OCH
6.7
6.7
6.30 6.70 6.40 23,300 0 0 0
ODE
42.9
42.9
43.30 43.30 42.80 35,700 0 0 0
OGC
7.0
7.0
6.81 7.14 6.71 1,086,800 0 0 0
OIL
10.0
10.0
9.96 10.16 9.77 823,700 0 0 0
ONE
5.3
5.3
5.30 5.40 5.30 700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.64 21.64 21.59 100 0 0 0
ORS
11.0
11.0
11.57 11.61 11.00 1,269,100 0 0 0
PAC
25.5
25.5
25.53 25.53 25.53 0 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PAN
17.5
17.5
17.58 17.68 17.19 433,300 0 0 0
PAP
13.7
13.7
13.60 13.60 13.60 4 0 0 0
PAS
4
4
4 4.20 4 114,000 0 0 0
PAT
84.1
84.1
83.96 84.69 83.69 46,403 0 0 0
PBC
10.4
10.4
10.40 10.60 10.20 20,900 0 0 0
PBP
11.2
11.2
11 11.20 10.80 2,800 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
22.1
22.1
23 23.13 22.09 1,671,700 0 0 0
PCC
16.1
16.1
16.52 16.52 16.05 600 0 0 0
PCE
18.5
18.5
17.68 18.51 18.51 100 0 0 0
PCG
6.6
6.6
6 6.60 6.60 100 0 0 0
PCH
7.2
7.2
7.09 7.18 6.82 31,380 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7
7
7.40 7.40 7 2,700 0 0 0
PDB
8.6
8.6
8.57 8.57 8.29 12,900 0 0 0
PDC
5.6
5.6
4.90 5.60 5.60 600 0 0 0
PDN
91.3
91.3
91.32 91.32 91.32 200 0 0 0
PDR
20.3
20.3
21.19 21.19 20.19 6,960,300 0 0 0
PDV
8.7
8.7
8.66 8.99 8.57 15,300 0 0 0
PEG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 3,000 0 0 0
PEQ
38.6
38.6
38.58 38.58 38.58 0 0 0 0
PET
22.6
22.6
23.55 23.55 22.50 88,600 0 0 0
PFL
2.8
2.8
3 3 2.70 103,200 0 0 0
PGB
17.1
17.1
19.29 19.29 16.07 19,000 0 0 0
PGC
13.5
13.5
13.56 13.56 13.47 4,300 0 0 0
PGD
34.2
34.2
34.89 36.71 32.98 900 0 0 0
PGI
24.4
24.4
24.42 24.42 24.42 0 0 0 0
PGN
6.7
6.7
7.14 7.14 6.61 2,400 0 0 0
PGS
28.0
28.0
27.47 28.03 27.47 1,000 0 0 0
PGT
3.2
3.2
3.10 3.20 3 1,500 0 0 0
PGV
21.6
21.6
21.61 22.70 21.37 3,000 0 0 0
PHC
5.9
5.9
5.92 6.08 5.84 85,100 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 100 0 0 0
PHP
21.6
21.6
21.94 21.94 21.64 600 0 0 0
PHR
44
44
44.85 45.40 44 297,400 0 0 0
PHS
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PIA
23.5
23.5
23.51 23.51 23.51 0 0 0 0
PIC
13.2
13.2
14.21 14.21 12.79 5,100 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.2
7.2
6.85 7.29 7.10 800 0 0 0
PJC
20.1
20.1
20.15 20.15 20.15 0 0 0 0
PJT
9.3
9.3
8.84 9.44 9.26 2,400 0 0 0
PLA
6.5
6.5
6.40 6.70 6 8,100 0 0 0
PLC
25.1
25.1
26.92 26.92 25.09 105,200 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
3.8
3.8
3.88 3.98 3.81 33,100 0 0 0
PLX
31.6
31.6
31.76 32.05 31.61 267,100 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 0 0 0 0
PMC
66.7
66.7
66.73 67.37 66.65 400 0 0 0
PMG
9
9
9 9 9 0 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.9
10.9
10.88 10.88 10.88 600 0 0 0
PMS
26.7
26.7
29.59 29.59 26.65 2,900 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
8.7
8.7
8.73 8.73 8.73 700 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
72.5
72.5
73.16 73.16 72.17 218,300 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 0 0 0 0
PNT
7
7
7 7 7 100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.30 12.60 12.40 14,600 0 0 0
POT
15.3
15.3
15.32 15.32 15.32 0 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 200 0 0 0
POW
10.9
10.9
11 11 10.85 2,475,200 0 0 0
PPC
10.8
10.8
10.75 10.96 10.79 49,600 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
21.2
21.2
21.63 21.63 21.19 50,100 0 0 0
PPP
12.7
12.7
12.43 12.69 12.69 100 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 300 0 0 0
PPY
8.4
8.4
8.55 8.55 8.36 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.6
16.6
16.24 16.63 16.63 100 0 0 0
PRE
15.4
15.4
15.44 15.44 15.44 200 0 0 0
PRT
11.7
11.7
9.50 11.70 9.50 6,900 0 0 0
PSB
6.1
6.1
6.20 6.20 5.80 14,100 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.6
11.6
11.76 11.76 11.38 33,100 0 0 0
PSE
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PSH
9.2
9.2
9.85 9.85 9.20 435,900 0 0 0
PSI
7.9
7.9
8 8 7.80 78,900 0 0 0
PSL
12.3
12.3
12.33 12.33 12.33 5 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.30 6.40 6.40 4,000 0 0 0
PSW
7.5
7.5
7.82 7.82 7.44 13,900 0 0 0
PTB
52.6
52.6
53.33 53.33 52.18 84,700 0 0 0
PTC
5.3
5.3
5.68 5.68 5.30 61,700 0 0 0
PTD
4.0
4.0
4.29 4.67 3.97 200 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
35
35
36.50 36.50 35 1,000 0 0 0
PTL
3.9
3.9
3.90 3.91 3.76 118,300 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.3
4.3
4.30 4.40 4.30 7,300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.60 2.80 2.60 350,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
19.5
19.5
19.40 20.20 19.50 222,300 0 0 0
PVC
13.2
13.2
13.74 13.93 13.24 656,500 0 0 0
PVD
24.5
24.5
25.80 26.60 24.50 3,226,000 0 0 0
PVG
8.1
8.1
8.12 8.21 8.12 17,300 0 0 0
PVI
42.0
42.0
41.87 42.25 41.87 35,600 0 0 0
PVM
11.2
11.2
13.40 13.60 11.20 68,700 0 0 0
PVO
5.6
5.6
5.70 5.70 5.50 600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
35
35
37.10 37.90 35 4,927,300 0 0 0
PVT
21.4
21.4
22.91 23.36 21.41 3,487,100 0 0 0
PWA
4
4
4.20 4.20 4 600 0 0 0
PWS
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 109,300 0 0 0
PXL
7.3
7.3
7.60 7.60 7.30 53,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.7
4.7
4.70 4.80 4.60 99,700 0 0 0
PXT
3.7
3.7
3.70 3.70 3.50 13,200 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10
10
10.70 10.70 10 423,500 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
26.9
26.9
26.90 26.90 26.90 0 0 0 0
QNS
41.6
41.6
42.55 42.55 41.36 364,400 0 0 0
QNT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
12.4
12.4
12.50 12.50 11.30 600 0 0 0
QTP
12.7
12.7
12.96 13.06 12.68 96,700 0 0 0
RAL
100.4
100.4
102.26 102.26 100.23 2,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
3.7
3.7
3.80 4.10 3.70 400 0 0 0
RCC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
RCL
12
12
12.30 12.30 12 500 0 0 0
RDP
10.2
10.2
10.10 10.75 9.95 1,847,500 0 0 0
REE
46.7
46.7
47.07 47.41 46.72 227,200 0 0 0
RIC
4.8
4.8
4.90 4.90 4.70 1,600 0 0 0
RTB
18.8
18.8
18.80 18.80 18.80 100 0 0 0
S4A
29.0
29.0
28.19 28.98 28.98 1,000 0 0 0
S55
45.4
45.4
45.64 45.84 44.77 5,000 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.1
8.1
8.19 8.19 8 39,300 0 0 0
SAB
57.4
57.4
59.59 59.59 57.42 379,900 0 0 0
SAC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.1
6.1
6.14 6.14 5.96 122,300 0 0 0
SAS
24.8
24.8
24.29 24.77 23.91 21,400 0 0 0
SAV
11.6
11.6
12.42 12.51 11.58 31,100 0 0 0
SBA
22.6
22.6
22.62 22.62 22.62 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 500 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
42.5
42.5
42.49 42.49 42.49 0 0 0 0
SBL
7.3
7.3
7.31 7.31 7.31 1,100 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 2,230 0 0 0
SBS
6.1
6.1
6.40 6.40 5.90 1,434,300 0 0 0
SBT
13.8
13.8
14.05 14.10 13.80 800,700 0 0 0
SBV
9.6
9.6
9.60 9.70 9.55 12,000 0 0 0
SC5
19.5
19.5
18.78 19.48 19.48 100 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 500 0 0 0
SCG
64.7
64.7
65.10 65.10 64.60 63,600 0 0 0
SCI
12.5
12.5
12.60 12.80 12.20 17,400 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 7,900 0 0 0
SCL
17.6
17.6
18.06 18.06 17.59 4,600 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.9
5.9
6.30 6.34 5.87 999,200 0 0 0
SCS
60.3
60.3
61.38 61.38 60.35 37,500 0 0 0
SCY
10.6
10.6
10.46 10.55 10.46 605 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
4.6
4.6
4.20 4.60 4.10 4,500 0 0 0
SD5
6.9
6.9
6.77 6.86 6.58 32,000 0 0 0
SD6
3.7
3.7
3.60 3.90 3.50 216,600 0 0 0
SD7
3.6
3.6
4.30 4.30 3.60 50,300 0 0 0
SD9
8.4
8.4
8.40 8.40 8.30 6,200 0 0 0
SDA
5.4
5.4
5.40 5.40 4.90 119,000 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
1.9
1.9
2 2 1.90 46,000 0 0 0
SDG
18.5
18.5
17.50 18.50 18.50 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
32.5
32.5
28.30 32.50 28.30 200 0 0 0
SDN
30.5
30.5
30.47 30.47 30.47 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.3
26.3
26.30 26.49 26.30 4,000 0 0 0
SEA
22
22
22.20 22.20 22 8,300 0 0 0
SEB
38.1
38.1
38.13 38.13 38.13 100 0 0 0
SED
17.6
17.6
17.52 17.62 17.62 500 0 0 0
SEP
21.5
21.5
21.51 21.51 21.51 0 0 0 0
SFC
16.6
16.6
16.77 16.77 15.66 200 0 0 0
SFG
8.2
8.2
8.19 8.19 7.81 1,100 0 0 0
SFI
30.2
30.2
30.23 30.23 30.23 0 0 0 0
SFN
23.0
23.0
23.75 23.75 22.99 100 0 0 0
SGB
11.9
11.9
12.09 12.09 11.36 5,900 0 0 0
SGC
50.6
50.6
53.73 53.73 50.56 700 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 0 0 0 0
SGI
14.1
14.1
14.10 14.10 14.10 200 0 0 0
SGN
63.2
63.2
64.04 65.01 63.16 2,300 0 0 0
SGP
16.5
16.5
16.70 17 16.40 15,800 0 0 0
SGR
18.0
18.0
17.94 17.99 17.61 18,800 0 0 0
SGT
12.8
12.8
12.60 13.15 12.25 7,500 0 0 0
SHA
4.6
4.6
4.46 4.73 4.46 4,800 0 0 0
SHB
9.7
9.7
9.87 9.87 9.72 5,736,800 0 0 0
SHC
11.4
11.4
11.40 11.40 11.40 500 0 0 0
SHE
8.6
8.6
8.83 8.83 8.58 2,300 0 0 0
SHI
13.9
13.9
13.85 13.90 13.60 414,800 0 0 0
SHN
6.6
6.6
6.90 6.90 6.60 200 0 0 0
SHP
27.6
27.6
27.84 27.84 27.16 8,400 0 0 0
SHS
13.8
13.8
15.10 15.10 13.80 19,531,700 0 0 0
SID
14.2
14.2
13.90 14.20 12.90 10,100 0 0 0
SIV
29.4
29.4
29.42 29.42 29.42 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
13.7
13.7
14.55 14.75 13.70 151,800 0 0 0
SJE
21
21
21.80 21.80 20.30 24,600 0 0 0
SJF
2.4
2.4
2.44 2.50 2.37 150,500 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.7
5.7
5.20 5.70 4.90 15,900 0 0 0
SJS
57.2
57.2
57.40 58.30 56.50 23,200 0 0 0
SKG
12.0
12.0
12.03 12.40 11.98 286,300 0 0 0
SKH
25.6
25.6
26.10 26.10 25.60 29,300 0 0 0
SKV
37.3
37.3
37.34 37.34 37.15 8,200 0 0 0
SLS
150
150
155 155 149.40 24,200 0 0 0
SMA
9.0
9.0
8.78 8.95 8.17 300 0 0 0
SMB
33.2
33.2
33.67 34.13 33.22 11,000 0 0 0
SMC
9.7
9.7
10.45 10.45 9.72 274,400 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SNZ
27
27
27 27 26.30 1,200 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.40 3.50 3.30 52,100 0 0 0
SPM
11.3
11.3
12.10 12.80 11.30 6,900 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.3
3.3
3.40 3.40 3.30 95,700 0 0 0
SRB
2
2
2 2.10 2 6,100 0 0 0
SRC
25.6
25.6
23.99 25.61 23.99 3,300 0 0 0
SRF
7.7
7.7
7.78 7.78 7.27 4,800 0 0 0
SRT
5.2
5.2
5 5.40 5 16,700 0 0 0
SSB
22.4
22.4
22.57 22.62 22.40 1,000,000 0 0 0
SSC
28.4
28.4
28.40 28.40 28.40 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 7.85 200 0 0 0
SSH
63.6
63.6
63.90 63.90 63.60 61,900 0 0 0
SSI
27.5
27.5
29.45 29.45 27.50 16,792,400 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
17
17
17.25 17.50 17 7,200 0 0 0
STB
27
27
28.70 28.80 27 21,271,700 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
48.5
48.5
48.50 48.50 48.50 0 0 0 0
STH
14.5
14.5
14.50 14.50 12 20,300 0 0 0
STK
25.8
25.8
26.40 26.95 25.80 14,700 0 0 0
STP
7.3
7.3
7.01 7.28 7.01 3,600 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
33.2
33.2
33.17 33.17 33.17 0 0 0 0
SVD
2.5
2.5
2.64 2.75 2.46 55,100 0 0 0
SVG
5.9
5.9
5.10 5.90 5.10 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.1
53.1
52.01 53.07 53.07 200 0 0 0
SVN
3.6
3.6
3.60 3.70 3.60 2,100 0 0 0
SVT
9.4
9.4
8.90 9.52 9.44 200 0 0 0
SZB
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SZC
27.4
27.4
29.41 29.41 27.37 816,700 0 0 0
SZE
11
11
11.10 11.10 11 1,000 0 0 0
SZG
33.2
33.2
29.19 33.20 29.19 700 0 0 0
SZL
34.3
34.3
34.27 34.27 34.27 0 0 0 0
TA3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.5
10.5
10.47 10.47 10.47 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
33.9
33.9
36.15 36.15 33.93 11,100 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
26.7
26.7
26.70 26.70 26.70 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 500 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.1
6.1
6.32 6.32 6.12 57,500 0 0 0
TCB
13.6
13.6
14.33 14.33 13.63 6,594,400 0 0 0
TCD
5.7
5.7
5.98 5.98 5.62 1,218,100 0 0 0
TCH
10.9
10.9
11.40 11.60 10.90 4,929,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.3
34.3
34.49 34.64 34.31 56,800 0 0 0
TCM
37
37
37.09 37.18 36.36 239,900 0 0 0
TCO
9.8
9.8
9.79 9.80 9.45 63,100 0 0 0
TCR
3.3
3.3
3.15 3.25 3.16 19,700 0 0 0
TCT
23
23
22.95 23 23 2,000 0 0 0
TCW
24.7
24.7
25.13 25.13 24.66 11,400 0 0 0
TDB
35.7
35.7
35.74 35.74 35.74 0 0 0 0
TDC
9.0
9.0
9.65 9.89 8.98 438,600 0 0 0
TDF
13.8
13.8
13.77 13.77 13.77 0 0 0 0
TDG
3.9
3.9
3.95 3.99 3.80 33,200 0 0 0
TDH
4.8
4.8
4.80 4.80 4.63 169,600 0 0 0
TDM
38.7
38.7
38.71 39.56 38.24 13,500 0 0 0
TDN
8.0
8.0
8.14 8.14 7.97 4,000 0 0 0
TDP
27.8
27.8
28.01 28.01 26.19 80,400 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 0 0 0 0
TDT
6.9
6.9
7 7 6.80 94,200 0 0 0
TDW
45.0
45.0
42.14 44.99 44.99 100 0 0 0
TED
38.2
38.2
36.30 38.41 36.30 12,600 0 0 0
TEG
9.3
9.3
9.50 9.50 9.30 4,800 0 0 0
TEL
14.2
14.2
14.20 14.20 14.20 2,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.9
6.9
6.33 6.90 6.90 100 0 0 0
TGP
4.4
4.4
5 5 4.40 500 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
35.7
35.7
35.80 36 35.70 31,521 0 0 0
THG
33.3
33.3
32.11 34.15 32.07 41,900 0 0 0
THM
12.4
12.4
10.91 12.36 10.73 1,500 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 100 0 0 0
THT
11.6
11.6
11.57 11.57 11.57 1,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.0
21.0
20.92 21.02 20.92 8,500 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9.2
9.2
9.36 9.45 9.18 221,300 0 0 0
TIN
10.4
10.4
10.12 10.42 10.12 17,109 0 0 0
TIP
21.4
21.4
21.77 21.82 21.30 76,800 0 0 0
TIS
4.1
4.1
4.10 4.20 4 38,000 0 0 0
TIX
34.4
34.4
34.38 34.38 34.38 0 0 0 0
TJC
15.2
15.2
14.68 15.15 14.77 1,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.4
7.4
7.30 7.40 6.80 2,438,816 0 0 0
TKU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TLD
5.3
5.3
5.57 5.57 5.29 649,200 0 0 0
TLG
50.0
50.0
49.70 50.58 49.30 12,800 0 0 0
TLH
6.5
6.5
6.62 6.80 6.50 352,800 0 0 0
TLI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TLT
11.8
11.8
11.65 11.84 11.65 1,600 0 0 0
TMB
36.8
36.8
36.91 37.89 36.82 6,300 0 0 0
TMC
8.1
8.1
8.05 8.05 8.05 0 0 0 0
TMP
51.2
51.2
52.99 52.99 50.90 2,900 0 0 0
TMS
42.5
42.5
42.67 42.67 42.47 1,000 0 0 0
TMT
17.0
17.0
17.15 17.15 16.95 1,100 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
12.1
12.1
12.12 12.12 12.12 0 0 0 0
TN1
13.3
13.3
13.11 13.29 12.89 700 0 0 0
TNA
5.6
5.6
5.64 5.65 5.34 108,300 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
53.9
53.9
53.89 53.89 53.89 0 0 0 0
TNG
16.1
16.1
16.27 16.27 15.73 1,229,700 0 0 0
TNH
16.5
16.5
16.54 16.63 16.42 87,700 0 0 0
TNI
2.6
2.6
2.57 2.60 2.52 47,200 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.2
4.2
4.29 4.38 4.18 671,400 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
31.6
31.6
31.18 32.06 31.18 22,400 0 0 0
TOT
13.7
13.7
13.39 13.65 13.65 100 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPB
15.6
15.6
15.76 15.91 15.57 4,288,500 0 0 0
TPC
5.6
5.6
5.74 5.74 5.55 1,000 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TRA
79.9
79.9
78.12 79.93 79.93 5,100 0 0 0
TRC
31
31
31 31 31 1,000 0 0 0
TRS
24.0
24.0
23.97 23.97 23.97 100 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.1
42.1
42.35 42.35 42.05 7,700 0 0 0
TSC
3.3
3.3
3.47 3.48 3.27 670,900 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
19.3
19.3
19.28 19.28 19.28 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.2
8.2
8.05 8.25 7.90 298,900 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TTD
75.1
75.1
75.07 75.07 75.07 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
3.9
3.9
3.85 3.97 3.80 1,471,300 0 0 0
TTG
9.4
9.4
8.30 10 7.80 1,500 0 0 0
TTH
4.1
4.1
4.30 4.30 4.10 468,000 0 0 0
TTL
9.3
9.3
8.70 9.30 9.10 2,000 0 0 0
TTN
6.8
6.8
6.83 6.92 6.83 11,300 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.4
33.4
33.90 33.90 31 500 0 0 0
TUG
14.3
14.3
14.31 14.31 14.31 100 0 0 0
TV1
16.1
16.1
15.86 16.44 15.95 5,300 0 0 0
TV2
30.1
30.1
31.55 31.60 30.14 224,300 0 0 0
TV3
10.6
10.6
10.62 10.62 10.05 7,800 0 0 0
TV4
11.7
11.7
11.89 12.25 11.43 29,000 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
4.7
4.7
4.69 4.77 4.61 52,600 0 0 0
TVD
10.5
10.5
10.49 10.58 10.49 17,600 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
5.7
5.7
5.70 5.80 5.61 132,500 0 0 0
TVS
17
17
17.27 17.91 17 46,500 0 0 0
TVT
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.6
3.6
3.60 3.80 3.60 32,600 0 0 0
TYA
9.9
9.9
9.91 9.91 9.76 900 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.5
8.5
8.60 8.60 8.30 15,800 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
31.4
31.4
33.50 33.50 31.35 1,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
9 9 8.50 28,400 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 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.9
12.9
12.31 12.95 12.31 2,400 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6
6
6.10 6.10 5.60 13,400 0 0 0
VAB
6.7
6.7
6.80 6.90 6.70 289,799 0 0 0
VAF
11.5
11.5
12.34 12.34 11.50 100 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC1
8
8
8.20 8.20 8 500 0 0 0
VC2
8.7
8.7
9 9.20 8.50 173,600 0 0 0
VC3
21.2
21.2
21.07 21.25 20.80 400,800 0 0 0
VC6
15.1
15.1
14.92 15.10 14.92 500 0 0 0
VC7
13.5
13.5
15.00 15.00 13.54 212,500 0 0 0
VC9
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VCA
8.9
8.9
8.85 8.85 8.84 400 0 0 0
VCB
85.9
85.9
85 86 83.50 592,900 0 0 0
VCC
10.0
10.0
9.68 9.97 9.68 3,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 0 0 0 0
VCG
17.9
17.9
19.11 19.15 17.86 4,128,800 0 0 0
VCI
26.7
26.7
27.14 27.75 26.61 5,228,900 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
22.7
22.7
22.50 23 21.50 9,736 0 0 0
VCR
22.1
22.1
22 22.10 21.90 31,000 0 0 0
VCS
50.4
50.4
52.96 52.96 50.42 169,100 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 28.49 500 0 0 0
VCX
4.1
4.1
5.50 5.50 4.10 4,000 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VDN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 400 0 0 0
VDS
12.1
12.1
12.47 12.51 12.02 231,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.20 3.40 3.40 100 0 0 0
VE3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.1
4.1
4.10 4.10 4.10 2,800 0 0 0
VE9
2
2
2.10 2.10 1.80 26,300 0 0 0
VEA
32.1
32.1
32.24 32.33 32.06 246,400 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VEF
111.8
111.8
114 114 105 5,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
39.9
39.9
39.95 39.95 39.95 100 0 0 0
VFC
57.5
57.5
57.52 57.52 57.52 1,000 0 0 0
VFG
35.8
35.8
35.77 35.77 35.77 0 0 0 0
VFR
9.7
9.7
9.70 9.70 9.20 1,500 0 0 0
VGC
45.5
45.5
48.90 48.90 45.50 855,300 0 0 0
VGG
33.7
33.7
33.72 34.00 31.56 3,200 0 0 0
VGI
26.3
26.3
27.20 27.50 25.80 966,049 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.2
32.2
32.21 32.21 32.21 100 0 0 0
VGR
31.1
31.1
29.93 31.07 31.07 200 0 0 0
VGS
15.7
15.7
16.38 16.95 15.71 723,900 0 0 0
VGT
11.6
11.6
11.68 11.78 11.39 320,200 0 0 0
VGV
28.1
28.1
27.50 28.30 27.50 2,400 0 0 0
VHC
54.4
54.4
56.58 56.58 54.40 426,100 0 0 0
VHD
11.6
11.6
9.80 11.60 11.50 300 0 0 0
VHE
3.2
3.2
3.30 3.30 3.20 157,500 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.6
2.6
2.70 2.70 2.50 558,000 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
14
14
14 14 14 0 0 0 0
VHM
39.2
39.2
39.20 40 37.75 6,757,600 0 0 0
VIB
14.2
14.2
14.60 14.68 14.20 1,744,300 0 0 0
VIC
41.5
41.5
41.60 41.60 39.75 6,062,800 0 0 0
VID
4.8
4.8
4.85 4.85 4.58 13,000 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 1,300 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 500 0 0 0
VIG
6.3
6.3
6.60 6.60 6.30 212,300 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
18.4
18.4
18.41 18.41 18.41 100 0 0 0
VIP
10.0
10.0
10.18 10.18 9.85 234,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15
15
14.70 15 14.90 600 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
10.6
10.6
11.41 11.41 10.61 21,232,000 0 0 0
VJC
98
98
99.80 99.80 97 704,100 0 0 0
VLA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VLB
27.8
27.8
29.78 29.87 27.66 136,800 0 0 0
VLC
14.2
14.2
14.50 14.70 14.20 52,500 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
8
8
8 8 8 2,600 0 0 0
VMD
16.2
16.2
16.48 16.48 16.21 2,600 0 0 0
VMG
3.4
3.4
3.30 3.40 3.40 200 0 0 0
VMS
28.3
28.3
28.31 28.31 28.31 0 0 0 0
VMT
39
39
39 39 39 0 0 0 0
VNA
11.6
11.6
12.06 12.24 11.65 800 0 0 0
VNB
8.5
8.5
9 9 8.50 13,000 0 0 0
VNC
45.0
45.0
45.05 45.05 45.05 0 0 0 0
VND
14.7
14.7
15.72 15.72 14.70 12,758,100 0 0 0
VNE
6.4
6.4
6.46 6.62 6.39 2,802,000 0 0 0
VNF
8.4
8.4
8.36 8.36 8.36 0 0 0 0
VNG
8.5
8.5
8.68 8.68 8.10 5,300 0 0 0
VNH
2.5
2.5
2.50 2.60 2.50 7,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
12.6
12.6
12.61 12.61 12.48 11,600 0 0 0
VNM
66.2
66.2
66.64 66.64 65.76 1,047,000 0 0 0
VNP
12.5
12.5
12.40 12.50 12.40 2,800 0 0 0
VNR
22.6
22.6
22.59 23.07 22.11 16,800 0 0 0
VNS
12.7
12.7
12.88 12.88 12.18 8,800 0 0 0
VNT
58
58
58 58 58 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VOC
22.4
22.4
21.53 22.65 21.53 180,600 0 0 0
VOS
9
9
9.60 9.60 9 1,646,600 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VPB
18.0
18.0
18.28 18.28 17.92 4,922,200 0 0 0
VPD
22.2
22.2
22.36 22.36 20.80 3,000 0 0 0
VPG
13.1
13.1
13.14 13.62 12.38 661,100 0 0 0
VPH
6.8
6.8
7.01 7.05 6.80 154,500 0 0 0
VPI
44.2
44.2
44.33 44.33 44.17 931,700 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
VRC
7
7
7.18 7.18 6.82 10,500 0 0 0
VRE
23.1
23.1
22.90 24.10 22.10 5,403,600 0 0 0
VRG
21.3
21.3
21.27 21.27 21.27 3,000 0 0 0
VSA
18.4
18.4
17.99 18.44 18.44 1,000 0 0 0
VSC
15.6
15.6
15.67 15.67 15.10 439,500 0 0 0
VSE
6.3
6.3
6.20 6.50 6.30 5,800 0 0 0
VSF
38.2
38.2
38.40 38.50 38.20 7,900 0 0 0
VSH
40.8
40.8
41.20 41.49 40.00 33,900 0 0 0
VSI
15.7
15.7
15.66 15.66 15.66 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
21.7
21.7
21.65 21.65 21.65 100 0 0 0
VTA
4.6
4.6
4.60 4.80 4.10 2,100 0 0 0
VTB
9.3
9.3
9.25 9.35 9.20 3,200 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 0 0 0 0
VTD
7.6
7.6
7.80 7.80 7.60 6,700 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
7.5
7.5
7.80 7.80 7.10 1,100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.50 3.50 3.30 1,700 0 0 0
VTK
18.9
18.9
19.19 19.28 18.89 3,164 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.2
8.2
8.29 8.43 8.18 178,800 0 0 0
VTP
45.2
45.2
46.70 46.80 44.60 1,159,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
18
18
19.50 20.20 18 43,300 0 0 0
VTS
12.2
12.2
12.20 12.20 12.20 600 0 0 0
VTV
4
4
4.10 4.10 3.90 22,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.05 6.96 103,600 0 0 0
VUA
31.2
31.2
33.40 33.40 31 5,400 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 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
150.2
150.2
166.94 166.94 150.24 100 0 0 0
WSB
48.2
48.2
47.67 48.50 46.65 4,900 0 0 0
WSS
5.9
5.9
6 6 5.80 12,600 0 0 0
WTC
13.5
13.5
13.70 13.70 12.20 500 0 0 0
X20
8.1
8.1
8.10 8.10 8.10 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
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.2
6.2
6.07 6.42 5.99 22,000 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
7.7
7.7
7.73 7.73 7.73 0 0 0 0
YEG
10.7
10.7
10.80 11.50 10.48 951,900 0 0 0
^BB
220.0
220.0
223.60 225.71 219.40 421,992 0 0 0
^BDS
828.6
828.6
836.69 847.93 803.83 5,858,841 0 0 0
^BH
1,047.9
1,047.9
1,053.84 1,062.88 1,041.30 97,852 0 0 0
^BL
2,119.8
2,119.8
2,214.25 2,218.10 2,115.46 2,868,467 0 0 0
^CAOSU
224.6
224.6
226.34 229.97 219.22 364,778 0 0 0
^CBTS
1,560.1
1,560.1
1,630.47 1,635.41 1,557.72 744,457 0 0 0
^CK
1,064.7
1,064.7
1,131.56 1,136.63 1,064.12 9,439,762 0 0 0
^CNTT
3,476.3
3,476.3
3,558.15 3,562.12 3,473.24 1,575,404 0 0 0
^CSSK
1,832.0
1,832.0
1,836.66 1,849.12 1,787.87 267,067 0 0 0
^DAUKHI
617.1
617.1
630.86 634.09 616.57 1,767,680 0 0 0
^DNP
702.3
702.3
749.27 752.33 702.32 2,962,410 0 0 0
^DUOCPHAM
2,967.7
2,967.7
3,030.47 3,048.36 2,931.27 950,547 0 0 0
^DVLTAUGT
109.5
109.5
108.44 110.58 105.93 19,708 0 0 0
^DVTVHT
720.6
720.6
743.39 745.49 715.84 175,126 0 0 0
^GELEX
914.1
914.1
974.40 976.44 913.21 6,435,911 0 0 0
^GIAODUC
1,138.6
1,138.6
1,152.50 1,157 1,122.98 25,413 0 0 0
^HASTC
211.3
211.3
218.04 218.35 211.34 64,599,266 0 0 0
^HK
667.3
667.3
668.38 672.30 662.01 164,900 0 0 0
^KK
631.2
631.2
663.02 677.51 631.17 3,366,748 0 0 0
^LARGECAP
1,739.4
1,739.4
1,763.49 1,773.98 1,718.68 2,967,531 0 0 0
^LOUIS
277.4
277.4
274.60 279.23 272.73 505,852 0 0 0
^MIDCAP
683.4
683.4
703.61 710.50 681.45 3,586,410 0 0 0
^NANGLUONG
926.6
926.6
932.66 938.54 918.30 665,042 0 0 0
^NH
1,405.8
1,405.8
1,424.74 1,432.98 1,392.93 2,989,007 0 0 0
^NHUA
876.6
876.6
880.07 887.30 868.54 245,435 0 0 0
^NLN
70.7
70.7
72.63 73.22 70.54 3,985,434 0 0 0
^PHANBON
2,322.9
2,322.9
2,429.85 2,438.02 2,322.24 1,950,880 0 0 0
^SMALLCAP
787.5
787.5
801.70 807.26 782.21 706,208 0 0 0
^SPCS
564.4
564.4
562.13 573.15 552.44 41,981 0 0 0
^SXHGD
578.7
578.7
589.73 594.81 571.88 393,928 0 0 0
^SXNHC
1,300.0
1,300.0
1,370.35 1,373.82 1,298.84 1,978,755 0 0 0
^SXPT
1,216.6
1,216.6
1,228.90 1,234.81 1,207.94 195,716 0 0 0
^SXTBMM
183.8
183.8
188.41 188.92 183.30 247,089 0 0 0
^TBD
998.0
998.0
1,040.26 1,042.32 994.75 5,344,297 0 0 0
^TCK
143.1
143.1
146.06 149.55 140.23 419,337 0 0 0
^THEP
2,152.4
2,152.4
2,184.84 2,224.71 2,151.17 14,680,903 0 0 0
^TI
851.5
851.5
862.26 869.36 847.55 697,361 0 0 0
^TPDU
1,814.2
1,814.2
1,834.41 1,846.76 1,792.71 1,174,159 0 0 0
^UPCOM
82.3
82.3
83.10 83.26 82.17 22,086,164 0 0 0
^VLXD
2,676.6
2,676.6
2,723.06 2,768.69 2,675.73 13,622,456 0 0 0
^VN30
1,047.6
1,047.6
1,060.89 1,066.38 1,047.63 130,428,600 0 0 0
^VNINDEX
1,042.4
1,042.4
1,054.03 1,060.39 1,042.40 470,396,938 0 0 0
^VTKB
558.1
558.1
568.38 569.25 554.14 476,779 0 0 0
^XD
849.6
849.6
872.43 880.79 849.09 1,283,846 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |