DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/11/2023

NGÀY: [ 30/11 ]    [ 29/11 ]    [ 28/11 ]    [ 27/11 ]    [ 24/11 ]    [ 23/11 ]    [ 22/11 ]    [ 21/11 ]    [ 20/11 ]    [ 17/11 ]    [ 16/11 ]    [ 15/11 ]    [ 14/11 ]    [ 13/11 ]    [ 10/11 ]    [ 09/11 ]    [ 08/11 ]    [ 07/11 ]    [ 06/11 ]    [ 03/11 ]    [ 02/11 ]    [ 01/11 ]    (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 01/11/2023

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 18 0 0 0
AAA
8.1
8.1
8.05 8.15 7.97 1,866,600 0 0 0
AAM
9.4
9.4
9.17 9.70 8.90 11,300 0 0 0
AAS
7.0
7.0
6.61 7.04 6.43 1,987,555 0 0 0
AAT
4.6
4.6
4.51 4.73 4.50 167,800 0 0 0
AAV
4
4
3.80 4 3.80 98,642 0 0 0
ABB
7.6
7.6
7.50 7.60 7.50 595,421 0 0 0
ABC
13.0
13.0
13.13 13.32 11.79 5,500 0 0 0
ABI
25.8
25.8
25.96 25.96 25.16 78,800 0 0 0
ABR
15.3
15.3
15.87 15.87 14.77 900 0 0 0
ABS
5.0
5.0
5.01 5.11 4.86 733,600 0 0 0
ABT
32.2
32.2
30.79 32.21 32.21 100 0 0 0
ABW
8.3
8.3
8.30 8.40 7.80 189,060 0 0 0
ACB
18.1
18.1
17.98 18.19 17.93 4,832,800 0 0 0
ACC
11.3
11.3
11.45 11.45 10.95 19,400 0 0 0
ACL
12.3
12.3
11.85 12.25 11.40 35,400 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
69.9
69.9
69.80 70.30 69.10 60,300 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 300 0 0 0
ADG
24.6
24.6
26.40 26.40 24.60 1,900 0 0 0
ADS
11.7
11.7
11.27 11.72 11.08 404,600 0 0 0
AFX
9.2
9.2
9.20 9.40 8.10 26,500 0 0 0
AGG
19.9
19.9
20 20 19.56 354,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
21.88 22.05 21.88 600 0 0 0
AGR
12.6
12.6
11.75 12.55 11.40 1,871,900 0 0 0
AGX
35.2
35.2
30.73 35.19 35.19 100 0 0 0
AIC
10.6
10.6
10.50 11 10.60 15,200 0 0 0
ALT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
ALV
4
4
4.40 4.40 4 13,514 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.7
8.7
8.70 8.70 8.70 0 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.7
9.7
9.72 9.81 9.52 31,800 0 0 0
AMV
3.4
3.4
3.40 3.50 3.30 585,800 0 0 0
ANT
8.1
8.1
8.06 8.22 8.06 36,603 0 0 0
ANV
26
26
24.60 26 24.55 1,998,200 0 0 0
APF
42.3
42.3
42.21 42.37 42.14 6,300 0 0 0
APG
9.2
9.2
8.92 9.20 8.31 735,000 0 0 0
APH
6.9
6.9
6.90 6.95 6.74 558,600 0 0 0
API
5.6
5.6
5.50 5.60 5.40 238,728 0 0 0
APP
4.7
4.7
4.30 4.30 4.30 16 0 0 0
APS
6.3
6.3
6.10 6.30 6 568,300 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
19.64 20.86 19.64 1,100 0 0 0
ASM
7.4
7.4
7.27 7.44 7.19 1,058,000 0 0 0
ASP
5.3
5.3
5.30 5.40 5.20 38,000 0 0 0
AST
55.6
55.6
56.28 56.28 53.04 300 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
BAB
11.6
11.6
11.72 11.72 11.53 3,600 0 0 0
BAF
16.3
16.3
16.02 16.31 15.95 1,798,900 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
50.4
50.4
50.46 50.46 47.21 200 0 0 0
BBH
9.1
9.1
10.72 10.72 9.14 2,300 0 0 0
BBM
8.8
8.8
7.60 8.75 8.75 300 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BCA
5
5
5 5.10 4.90 17,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.5
8.5
8.40 8.50 7.70 194,800 0 0 0
BCE
5.8
5.8
5.95 5.95 5.76 54,100 0 0 0
BCF
26.1
26.1
26.11 26.11 26.11 0 0 0 0
BCG
6.8
6.8
6.37 6.76 6.33 5,539,700 0 0 0
BCM
57.2
57.2
57.81 57.81 55.74 166,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9.2
9.2
9.20 9.20 9.20 400 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
9.7
9.7
9.09 9.65 9.65 600 0 0 0
BDG
24.8
24.8
24.20 24.95 24.11 5,900 0 0 0
BDT
13.3
13.3
13.64 13.64 13.16 14,600 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
17.6
17.6
17.57 17.81 17.11 70,100 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.5
13.5
13.46 13.46 13.46 500 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 0 0 0 0
BHN
35.5
35.5
35.66 35.89 35.42 8,400 0 0 0
BHP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
BIC
23.5
23.5
23.32 23.56 23.18 23,500 0 0 0
BID
35.5
35.5
35.67 36.29 35.23 350,900 0 0 0
BIG
8.5
8.5
8.40 8.50 8 268,000 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.0
4.0
3.99 4.02 3.91 67,500 0 0 0
BLI
12
12
12 12 10.60 10,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.3
29.3
27.37 29.41 27.37 400 0 0 0
BMC
12.7
12.7
12.18 12.69 11.85 31,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10
10
9.80 10 10 100 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.2
20.2
19.92 20.36 19.82 48,700 0 0 0
BMJ
9.5
9.5
10.30 10.40 9.50 300 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
71.2
71.2
69.44 71.21 69.35 120,700 0 0 0
BMS
8.1
8.1
7.73 8.27 7.64 162,300 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.3
9.3
9.30 9.30 9.20 41,542 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.7
3.7
3.50 3.80 3.40 1,225,200 0 0 0
BPC
8.4
8.4
8.62 8.62 8.43 100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.7
10.7
10.69 10.69 10.69 100 0 0 0
BRR
17.3
17.3
15.99 17.34 15.99 600 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
12.1
12.1
12.20 12.20 11.10 5,200 0 0 0
BSH
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BSI
31.6
31.6
30.18 31.73 29.14 907,100 0 0 0
BSQ
19.4
19.4
19.38 19.38 16.62 1,800 0 0 0
BSR
18
18
17.40 18.10 17.20 6,999,000 0 0 0
BST
12.6
12.6
13.46 13.46 12.62 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
18.7
18.7
18.68 18.68 18.68 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BTN
3.3
3.3
3.30 3.30 3.30 5,500 0 0 0
BTP
11.3
11.3
11.29 11.29 10.95 5,000 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 1,100 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 0 0 0
BTU
11.0
11.0
10.99 10.99 10.99 0 0 0 0
BTV
9.1
9.1
9.10 9.10 9.10 1 0 0 0
BTW
28.7
28.7
28.69 28.69 28.69 0 0 0 0
BVB
9.2
9.2
9.09 9.27 9 217,070 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 1,600 0 0 0
BVH
38.1
38.1
37.98 38.56 37.69 255,800 0 0 0
BVL
10.9
10.9
10.89 10.89 10.89 1,000 0 0 0
BVN
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BVS
22.9
22.9
21.60 23 21.30 222,700 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.2
38.2
38.16 39.65 38.16 12,100 0 0 0
BWS
24.6
24.6
24.05 24.58 24.05 4,000 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.1
12.1
12.10 12.10 12.10 0 0 0 0
C32
17.0
17.0
16.70 16.95 16.60 15,400 0 0 0
C47
5.6
5.6
5.53 5.59 5.45 103,900 0 0 0
C4G
10
10
9.90 10 9.60 1,031,286 0 0 0
C69
6
6
6.30 6.30 5.70 216,700 0 0 0
C92
3.5
3.5
3.10 3.50 3.50 100 0 0 0
CAB
12.3
12.3
12.25 12.25 12.25 1 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.8
6.8
6.78 6.78 6.68 5,300 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
44.4
44.4
43.67 44.37 43.67 37,000 0 0 0
CAR
18.7
18.7
18.84 18.84 18.55 5,100 0 0 0
CAT
14.3
14.3
14.92 15.02 14.26 13,100 0 0 0
CAV
61.4
61.4
60.52 61.44 58.86 1,300 0 0 0
CBS
27.2
27.2
26.77 28.54 26.87 3,800 0 0 0
CC1
12
12
11.50 12.30 11.50 16,500 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.4
14.4
14.42 14.42 14.42 1 0 0 0
CCI
20.7
20.7
19.42 20.75 19.37 700 0 0 0
CCL
6.1
6.1
6.01 6.09 5.89 132,500 0 0 0
CCM
35.5
35.5
35.53 35.53 35.53 100 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.6
10.6
10.72 10.72 10.63 300 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
19.9
19.9
19.90 19.95 19.70 703,500 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
24.42 24.52 24.52 100 0 0 0
CDP
10.1
10.1
10.16 10.16 9.87 2,800 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CEG
6.8
6.8
6.83 6.83 6.83 0 0 0 0
CEN
4.5
4.5
4.30 4.50 4.20 411,300 0 0 0
CEO
19.2
19.2
18.76 19.24 17.90 10,758,800 0 0 0
CET
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 0 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
22.03 22.03 21.57 22,900 0 0 0
CHS
8.4
8.4
8.35 8.35 8.35 100 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 2,300 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
5.9
5.9
5.95 6.36 5.60 89,400 0 0 0
CII
13.9
13.9
13.29 13.91 13.15 5,061,300 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.1
34.1
34.05 34.05 34.05 100 0 0 0
CKD
23.5
23.5
24.90 24.90 23.30 600 0 0 0
CKG
20.8
20.8
20.65 21 20 30,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.72 31.90 30.81 13,800 0 0 0
CLH
21.7
21.7
21.77 21.77 21.68 1,600 0 0 0
CLL
31.5
31.5
31.01 33.13 31.48 6,300 0 0 0
CLM
57.6
57.6
57.63 57.63 57.63 0 0 0 0
CLW
26.2
26.2
26.23 26.23 26.23 0 0 0 0
CLX
13.1
13.1
12.79 13.18 12.79 53,700 0 0 0
CMC
5.3
5.3
5.30 5.30 5 1,500 0 0 0
CMD
15.0
15.0
15.08 15.08 15.00 3,200 0 0 0
CMF
178.0
178.0
178.04 178.04 178.04 0 0 0 0
CMG
34.0
34.0
33.65 34.04 32.01 75,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.7
6.7
6.50 6.70 5.70 16,000 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
18.4
18.4
17.20 18.50 16.50 511,200 0 0 0
CMT
10.5
10.5
10.73 10.73 10.36 2,500 0 0 0
CMV
8.8
8.8
9.30 9.30 8.80 1,300 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
7.7
7.7
7.62 7.68 7.47 631,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.1
27.1
27.13 27.32 27.13 400 0 0 0
CNG
26.2
26.2
25.70 26.20 25.30 93,700 0 0 0
CNT
15.4
15.4
15.41 15.41 14.86 1,700 0 0 0
COM
28.1
28.1
30.19 30.19 28.13 100 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 28.94 500 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
5.2
5.2
5.21 5.23 5.22 7,500 0 0 0
CRE
6.9
6.9
6.85 7 6.70 345,400 0 0 0
CSC
22.5
22.5
22.17 22.92 22.08 31,700 0 0 0
CSI
27.2
27.2
26.30 28 25 44,000 0 0 0
CSM
11.8
11.8
11.81 11.91 11.57 4,100 0 0 0
CST
13.9
13.9
14.07 14.07 13.61 23,004 0 0 0
CSV
13.1
13.1
12.71 13.17 12.73 339,700 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
50.3
50.3
50.60 51.40 48.25 864,700 0 0 0
CTF
29.8
29.8
29.70 29.80 29.60 174,500 0 0 0
CTG
24.5
24.5
24.79 24.88 24.43 3,039,100 0 0 0
CTI
14
14
14.55 14.65 13.55 832,000 0 0 0
CTP
4.5
4.5
4.40 4.60 4 678,000 0 0 0
CTR
72.0
72.0
69.59 72.04 69.30 194,200 0 0 0
CTS
20.8
20.8
19.40 20.75 19 2,066,800 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 100 0 0 0
CVN
3.2
3.2
3.10 3.20 3 164,900 0 0 0
CVT
33.3
33.3
33.65 33.65 31.35 3,000 0 0 0
CX8
6.5
6.5
6.90 6.90 6.40 300 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
12.7
12.7
12.80 12.80 11.80 3,200 0 0 0
D2D
24.1
24.1
24.25 24.25 23.50 28,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.4
16.4
16.42 16.42 16.42 0 0 0 0
DAE
16.0
16.0
16.03 16.03 16.03 0 0 0 0
DAG
3.1
3.1
3.10 3.14 3.06 122,900 0 0 0
DAH
3.7
3.7
3.69 3.77 3.63 211,900 0 0 0
DAN
28
28
28 28 28 2 0 0 0
DAS
9.6
9.6
8.40 9.59 9.59 100 0 0 0
DAT
8.6
8.6
8.65 8.65 8.65 0 0 0 0
DBC
16.0
16.0
15.53 16.00 14.75 3,252,000 0 0 0
DBD
47.0
47.0
46.80 46.96 46.24 70,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 1 0 0 0
DBT
10.1
10.1
10.70 10.70 10.09 2,200 0 0 0
DC2
4.8
4.8
4.90 4.90 4.50 6,300 0 0 0
DC4
8.1
8.1
8.09 8.15 7.68 44,800 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
22.40 22.80 22.05 89,500 0 0 0
DCM
26.6
26.6
25.62 26.57 25.43 2,188,500 0 0 0
DCR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.7
5.7
5.70 5.90 5.50 601,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.7
7.7
7.60 7.80 7.50 3,118 0 0 0
DDV
8.4
8.4
8.35 8.54 8.25 332,900 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 1 0 0 0
DFF
9
9
8.90 9 8.90 2,600 0 0 0
DGC
77.7
77.7
76.47 77.73 74.05 3,412,400 0 0 0
DGT
5
5
5 5 4.60 4,256,700 0 0 0
DGW
33.4
33.4
32.08 33.57 30.59 2,187,700 0 0 0
DHA
40.5
40.5
39.79 40.46 39.41 47,800 0 0 0
DHC
36.6
36.6
36.36 36.75 36.22 85,500 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 1 0 0 0
DHG
96.0
96.0
93.70 96.04 92.85 11,500 0 0 0
DHM
7.5
7.5
7.35 7.50 7.20 158,400 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
20.7
20.7
20.57 20.96 20.08 40,700 0 0 0
DID
4.1
4.1
4.10 4.10 4 8,400 0 0 0
DIG
20.6
20.6
20.20 20.60 19.50 19,774,800 0 0 0
DIH
21.5
21.5
21.57 21.57 21.39 4,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.6
3.6
3.70 3.80 3.60 135,100 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2
2
2.03 2.09 1.97 2,112,600 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 1 0 0 0
DMC
59.5
59.5
60.75 60.75 57.95 3,900 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DMS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 578 0 0 0
DNC
29.3
29.3
32.18 32.18 29.31 100 0 0 0
DND
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 0 0 0
DNL
25.9
25.9
29.14 29.14 25.79 4,800 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 20.20 3,300 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.0
26.0
25.24 26.28 25.24 14,700 0 0 0
DOC
7.6
7.6
7.38 7.57 7.38 1,000 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
DP1
28.9
28.9
30.11 30.11 26.94 6,800 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.5
58.5
57.80 58.48 57.52 4,100 0 0 0
DPG
32.9
32.9
32.93 32.93 31.31 938,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
27.3
27.3
26.91 27.91 26.96 2,234,900 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
29.6
29.6
29.50 29.75 28.60 83,800 0 0 0
DQC
15.4
15.4
15.80 15.90 14.70 103,100 0 0 0
DRC
21.0
21.0
20.20 20.97 19.67 191,500 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4
4
3.95 4 3.85 674,800 0 0 0
DRI
6.4
6.4
6.26 6.36 6.17 89,000 0 0 0
DRL
59.5
59.5
59.52 59.52 58.14 1,800 0 0 0
DS3
5.6
5.6
5.30 5.60 5.10 400 0 0 0
DSC
15.1
15.1
14.90 15.10 14.40 94,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
48.6
48.6
48.52 48.80 47.77 13,900 0 0 0
DST
3.7
3.7
3.70 3.70 3.50 129,300 0 0 0
DTA
6.4
6.4
6.90 6.90 6.42 14,600 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.3
4.3
4.30 4.30 3.90 23,400 0 0 0
DTD
16.7
16.7
15.83 16.96 14.78 586,000 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
3
3 3.10 2.90 30,500 0 0 0
DTK
10.3
10.3
10.17 10.27 10.17 2,900 0 0 0
DTL
14.8
14.8
14.30 15.30 13.30 900 0 0 0
DTP
111.1
111.1
109.14 111.12 109.14 1,000 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 35.11 100 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
2.9
2.9
2.90 2.90 2.80 90,400 0 0 0
DVM
11.7
11.7
12 12.25 11.58 333,600 0 0 0
DVN
16.9
16.9
16.75 17.14 16.94 13,400 0 0 0
DVP
55.4
55.4
56.31 56.77 55.40 22,000 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
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DXG
16.0
16.0
15.77 16.05 14.96 15,757,300 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.1
11.1
11.09 11.09 10.71 199,200 0 0 0
DXS
5.6
5.6
5.63 5.73 5.41 1,263,300 0 0 0
DXV
3.7
3.7
3.69 3.69 3.50 4,700 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 1,800 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
17.2
17.2
16.85 17.15 16.60 4,572,900 0 0 0
EID
17.9
17.9
17.26 17.92 17.36 7,200 0 0 0
EIN
3.6
3.6
3.80 3.90 3.50 19,500 0 0 0
ELC
15.0
15.0
14.07 15.04 13.93 194,100 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
17.2
17.2
17.23 17.23 17.23 0 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
13.0
13.0
13.99 13.99 13.02 126,700 0 0 0
EVF
11
11
11 11.10 10.35 4,507,000 0 0 0
EVG
4.4
4.4
4.32 4.40 4.10 1,244,500 0 0 0
EVS
7.2
7.2
6.70 7.20 6.70 372,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.7
4.7
4.70 4.70 4.55 94,200 0 0 0
FCN
11.8
11.8
11.22 11.82 10.82 1,989,400 0 0 0
FCS
8
8
7.80 8 8 100 0 0 0
FDC
11.4
11.4
12.25 12.25 11.40 1,200 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
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FIC
11.3
11.3
11.04 12.19 11.23 4,400 0 0 0
FID
2.1
2.1
2.10 2.20 2 54,900 0 0 0
FIR
21.4
21.4
21.20 21.60 19.95 552,000 0 0 0
FIT
4.0
4.0
3.86 3.97 3.83 2,029,300 0 0 0
FMC
39.9
39.9
40.41 41.18 39.31 64,600 0 0 0
FOC
72.2
72.2
73.19 73.19 72.21 400 0 0 0
FOX
44.5
44.5
44.11 44.50 43.53 20,288 0 0 0
FPT
73.8
73.8
71.68 73.75 71.34 2,175,200 0 0 0
FRC
22.5
22.5
22.90 22.90 22.50 800 0 0 0
FRT
88
88
87 88 84.40 616,100 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
24.1
24.1
22.95 24.12 22.31 2,713,200 0 0 0
G36
6.6
6.6
6.40 6.60 6.30 360,800 0 0 0
GAS
70.0
70.0
69.71 70.53 69.43 296,600 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12
12
12 12 12 0 0 0 0
GDA
21.5
21.5
21.32 21.51 21.12 47,200 0 0 0
GDT
21.9
21.9
22.55 22.93 21.73 109,800 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
26.1
26.1
25.15 28.83 25.35 118,000 0 0 0
GEG
11.6
11.6
11.57 11.76 11.33 343,200 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
18.1
18.1
17.30 18.20 16.85 10,835,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.5
24.5
24.64 24.64 24.45 24,400 0 0 0
GIC
14.3
14.3
12.60 14.28 12.60 200 0 0 0
GIL
21.9
21.9
22.25 22.25 20.70 1,188,500 0 0 0
GKM
33.9
33.9
33.90 33.90 33.80 63,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.8
17.8
17.93 19.62 17.83 1,200 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.5
7.5
8.06 8.06 7.50 27,000 0 0 0
GMD
60.2
60.2
57.46 60.18 57.55 728,800 0 0 0
GMH
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMX
17.7
17.7
17.75 17.75 17.75 700 0 0 0
GND
27.3
27.3
26.88 26.88 26.88 1 0 0 0
GPC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GSM
22.2
22.2
22.19 22.19 22.19 0 0 0 0
GSP
9.7
9.7
9.45 9.68 9.45 144,200 0 0 0
GTA
14.6
14.6
13.78 14.64 14.64 100 0 0 0
GTD
11.1
11.1
10 11.10 11.10 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 1,307 0 0 0
GVR
17.0
17.0
16.60 17.09 16.16 1,479,400 0 0 0
GVT
70.1
70.1
68.55 70.08 70.08 100 0 0 0
HAC
8.8
8.8
8.80 8.80 8.80 1,700 0 0 0
HAD
16.3
16.3
16.26 16.26 16.26 0 0 0 0
HAF
19.8
19.8
19.80 19.80 19.80 100 0 0 0
HAG
8.2
8.2
8.03 8.19 7.95 5,880,800 0 0 0
HAH
25.2
25.2
24.26 25.22 23.83 2,958,900 0 0 0
HAM
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HAN
9.4
9.4
8.68 9.36 8.68 7,500 0 0 0
HAP
4.5
4.5
4.50 4.50 4.40 100,000 0 0 0
HAR
3.5
3.5
3.39 3.46 3.31 294,000 0 0 0
HAS
6.5
6.5
6.95 6.95 6.47 16,200 0 0 0
HAT
37.2
37.2
34 37.20 37.20 600 0 0 0
HAV
3.4
3.4
3.80 3.80 3.40 100 0 0 0
HAX
11.2
11.2
11.10 11.44 11.01 188,900 0 0 0
HBC
6.5
6.5
6.80 7 6.40 1,473,100 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 4,802 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
5.6
5.6
5.32 5.57 5.32 79,800 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 1 0 0 0
HCC
9.4
9.4
9.40 9.50 9.40 1,000 0 0 0
HCD
7.4
7.4
7.40 7.45 7.25 374,300 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
17.7
17.7
16.63 17.76 16.53 5,611,600 0 0 0
HCT
7.7
7.7
9.20 9.20 7.70 500 0 0 0
HD2
25
25
24 25.90 24.50 12,100 0 0 0
HD6
17.6
17.6
17.40 17.70 17.10 76,700 0 0 0
HD8
7.6
7.6
7.50 7.58 7.50 7,020 0 0 0
HDA
4.6
4.6
4.90 5 4.60 37,700 0 0 0
HDB
16.6
16.6
16.52 16.57 16.38 7,256,900 0 0 0
HDC
24.8
24.8
24.12 24.77 23.87 2,178,500 0 0 0
HDG
22.9
22.9
22.56 22.87 21.98 610,200 0 0 0
HDM
22.7
22.7
22.70 22.70 21.13 1,000 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 2,000 0 0 0
HEJ
12.9
12.9
12.90 12.90 12.90 0 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 0 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
9.1
9.1
8.92 9.15 8.46 321,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.6
2.6
2.58 2.69 2.56 2,018,200 0 0 0
HHV
12.0
12.0
11.33 12.04 11.15 5,774,500 0 0 0
HID
3.0
3.0
2.95 2.97 2.93 133,600 0 0 0
HIG
8
8
8 8 8 3,500 0 0 0
HII
5
5
5 5.07 4.65 72,000 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.6
6.6
6.50 6.60 6.50 600 0 0 0
HJS
29.1
29.1
29.11 29.11 29.11 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.5
3.5
3.60 3.60 3.40 500 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
10.4
10.4
10.35 10.35 10.26 8,200 0 0 0
HLD
24.5
24.5
24.30 24.90 24.30 2,400 0 0 0
HLR
15.8
15.8
15.80 15.80 15.80 0 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
9.3
9.3
9.31 9.40 9.21 14,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11.10 11 29,300 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 100 0 0 0
HMS
29.2
29.2
29.70 30.50 29 9,000 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.5
12.5
12.61 12.70 12.42 9,800 0 0 0
HNF
20.6
20.6
24.12 27.41 20.58 11,000 0 0 0
HNG
3.4
3.4
3.35 3.43 3.36 2,598,200 0 0 0
HNI
18.4
18.4
18.41 18.41 18.41 0 0 0 0
HNM
8.7
8.7
9.20 9.30 8.70 79,500 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.70 15,400 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 1 0 0 0
HPD
20.4
20.4
20.41 20.51 20.22 5,400 0 0 0
HPG
21.8
21.8
20.91 21.77 20.86 19,143,800 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19
19
19.50 19.50 19 1,100 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
55.0
55.0
54.81 55.00 54.81 217 0 0 0
HPT
13.3
13.3
13.50 13.50 13.30 300 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.1
3.1
2.93 3.05 2.85 5,985,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50.1
50.1
52.90 52.90 49.20 700 0 0 0
HRT
6.3
6.3
6.40 6.50 6.20 21,000 0 0 0
HSG
17.2
17.2
16.56 17.25 16.42 6,062,800 0 0 0
HSL
8.4
8.4
8.44 8.44 8.17 26,000 0 0 0
HSM
5.9
5.9
5.90 5.90 5.90 600 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 1 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 2,450 0 0 0
HT1
10.7
10.7
10.78 10.92 10.63 233,400 0 0 0
HTC
19.2
19.2
19.03 19.22 19.03 2,000 0 0 0
HTE
3.8
3.8
3.70 3.80 3.70 2,900 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTI
15.3
15.3
14.57 15.35 14.57 1,300 0 0 0
HTL
10.6
10.6
10.64 10.64 10.64 0 0 0 0
HTN
14.5
14.5
14.30 14.65 13.65 421,300 0 0 0
HTP
24.5
24.5
25.10 25.10 24.50 2,900 0 0 0
HTV
8.9
8.9
9.01 9.01 8.72 2,600 0 0 0
HU1
6.6
6.6
7.04 7.15 6.55 3,500 0 0 0
HU4
11.1
11.1
10.24 11.82 10.52 49,000 0 0 0
HU6
5.9
5.9
5.40 5.90 5.50 1,500 0 0 0
HUB
14.9
14.9
14.67 14.95 14.62 36,700 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
17.5
17.5
16.60 17.50 15 5,661,600 0 0 0
HVH
5.3
5.3
5.49 5.49 5.31 173,100 0 0 0
HVN
10.3
10.3
10.20 10.50 10 293,000 0 0 0
HVT
43.3
43.3
43.46 43.46 39.15 600 0 0 0
HVX
3.0
3.0
3.01 3.17 3.01 1,500 0 0 0
HWS
11.1
11.1
11.03 11.22 11.03 2,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.4
25.4
25.40 25.40 25.40 700 0 0 0
ICF
2.1
2.1
2 2.10 2 53,200 0 0 0
ICG
6.7
6.7
6.60 7 6.50 2,600 0 0 0
ICI
5
5
5 5 5 0 0 0 0
ICN
44.3
44.3
43.00 44.45 42.13 1,900 0 0 0
ICT
11.1
11.1
11.08 11.08 10.77 51,200 0 0 0
IDC
40.5
40.5
39.99 40.74 38.67 1,413,000 0 0 0
IDI
8.1
8.1
7.87 8.13 7.54 2,823,200 0 0 0
IDJ
5.7
5.7
5.50 5.70 5.40 979,300 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
28.6
28.6
29.52 29.52 28.52 8,400 0 0 0
IFS
26.1
26.1
26.02 26.11 26.02 1,330 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
10.7
10.7
10.28 10.73 10.06 1,177,000 0 0 0
ILA
3.2
3.2
3.20 3.30 3.20 74,400 0 0 0
ILB
28.5
28.5
28.50 28.50 27.51 700 0 0 0
ILC
7.6
7.6
6.70 7.60 6.60 1,300 0 0 0
ILS
9.5
9.5
11.40 12.20 9.50 32,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.6
25.6
25.73 25.73 24.78 2,800 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
39.4
39.4
39.87 39.87 38.06 8,800 0 0 0
IPA
13.2
13.2
12.60 13.40 12 308,400 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.8
19.8
19.57 19.77 19.77 1,000 0 0 0
IST
26.1
26.1
26.14 26.14 26.14 0 0 0 0
ITA
4.8
4.8
4.76 4.84 4.65 3,098,100 0 0 0
ITC
8.4
8.4
8.31 8.50 8 296,100 0 0 0
ITD
9
9
9.20 9.21 8.56 81,800 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.40 63,700 0 0 0
ITS
3.9
3.9
4.20 4.20 3.90 15,300 0 0 0
IVS
8.4
8.4
7.80 8.40 7.80 100,700 0 0 0
JVC
3.0
3.0
2.95 2.99 2.85 452,800 0 0 0
KBC
26.7
26.7
25.50 26.80 25.40 6,780,600 0 0 0
KCB
7.2
7.2
7.96 7.96 6.92 1,258 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.6
57.6
57.64 58.09 57.46 750,000 0 0 0
KDH
28.6
28.6
28.60 28.60 27.20 905,400 0 0 0
KDM
18.1
18.1
16.92 18.13 15.23 69,100 0 0 0
KGM
7.9
7.9
6.85 7.90 6.94 236,200 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
5.2
5.2
5.15 5.18 5 2,996,700 0 0 0
KHP
8.1
8.1
8.14 8.25 7.93 7,800 0 0 0
KHS
9.9
9.9
11 11 9.90 1,000 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 100 0 0 0
KIP
9.4
9.4
9.45 9.45 9.45 100 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.1
11.1
11 11.50 11.10 7,600 0 0 0
KMR
3.5
3.5
3.52 3.54 3.43 82,900 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.6
38.6
38.55 39.05 38.45 301,400 0 0 0
KPF
4.6
4.6
4.60 4.60 4.34 1,099,700 0 0 0
KSB
18.1
18.1
17.77 18.07 17.18 1,233,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
40.4
40.4
39.50 40.50 39.50 20,200 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 1.90 1.80 142,600 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
32.0
32.0
32.31 32.31 30.74 2,500 0 0 0
KTT
3.3
3.3
3.20 3.30 3.20 400 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L12
4.9
4.9
5 5 4.80 1,900 0 0 0
L14
36.5
36.5
36.46 36.56 35.28 237,100 0 0 0
L18
28.8
28.8
28.83 28.83 28.24 29,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 5,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.3
11.3
11.17 11.62 11.17 1,300 0 0 0
LAI
19.6
19.6
20 20 19.60 2,500 0 0 0
LAS
11.7
11.7
11.43 11.72 11.24 121,400 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
17.1
17.1
15.70 17.10 17.10 100 0 0 0
LBM
22.3
22.3
23.19 23.19 22.13 5,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
9.5
9.5
9.14 9.53 8.60 4,511,400 0 0 0
LCM
2.5
2.5
2.50 2.50 2.40 155,500 0 0 0
LDG
3.4
3.4
3.36 3.40 3.25 1,680,000 0 0 0
LDP
14.8
14.8
14.90 14.90 14.10 12,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.1
7.1
7.56 7.56 7.05 200 0 0 0
LG9
11
11
11 11 11 100 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
3.7
3.7
3.75 3.75 3.57 74,100 0 0 0
LHC
50.6
50.6
50.63 50.63 50.63 0 0 0 0
LHG
25.5
25.5
25.22 25.51 24.79 111,500 0 0 0
LIC
14.1
14.1
17.30 17.30 14.10 500 0 0 0
LIG
3.6
3.6
3.60 3.60 3.50 378,200 0 0 0
LIX
21.6
21.6
22.01 22.01 21.56 300 0 0 0
LKW
32.6
32.6
28.43 32.59 28.15 1,100 0 0 0
LLM
7.4
7.4
7.91 7.91 7.42 2,800 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 5,800 0 0 0
LMC
15
15
15 15 15 0 0 0 0
LMH
2.8
2.8
2.80 2.80 2.60 244,500 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
15.1
15.1
14.65 15.10 14.70 1,942,900 0 0 0
LPT
7
7
7 7 7 5,500 0 0 0
LQN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LSG
11.8
11.8
11.40 14 11 103,488 0 0 0
LSS
9.3
9.3
9.00 9.30 9.01 513,300 0 0 0
LTG
20.7
20.7
23.40 23.40 20.20 959,400 0 0 0
M10
16.6
16.6
16.58 16.58 16.58 0 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.6
9.6
9.81 9.81 9.61 600 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
16.8
16.8
16.73 16.93 16.73 5,320,800 0 0 0
MBG
3.8
3.8
3.80 3.90 3.70 717,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
14.4
14.4
13.35 14.52 12.01 4,452,900 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.4
7.4
7.32 7.41 6.61 7,600 0 0 0
MCH
72.2
72.2
73.43 74.12 70.70 97,700 0 0 0
MCM
35.1
35.1
35.13 35.51 35.04 149,490 0 0 0
MCO
3.6
3.6
3.70 3.70 3.60 2,700 0 0 0
MCP
34
34
34.50 34.50 34 400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.7
9.7
9.68 9.68 9.58 2,400 0 0 0
MDF
8
8
8 8 8 1,000 0 0 0
MDG
16.5
16.5
16.50 16.50 16.50 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
6.9
6.9
6.70 6.90 6.90 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.93 24.93 24.48 5,700 0 0 0
MGC
5.5
5.5
4.82 5.50 5.11 115,200 0 0 0
MGG
28
28
25 28 28 100 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MHC
7.9
7.9
7.51 7.90 7 288,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.7
12.7
12.60 12.70 12.70 1,000 0 0 0
MIE
8
8
8 8 8 200 0 0 0
MIG
15.5
15.5
15.53 15.53 14.77 34,400 0 0 0
MKP
24.9
24.9
23.63 25.01 22.64 1,300 0 0 0
MKV
9.7
9.7
9.40 9.70 8.60 300 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.7
10.7
12.10 12.10 10.60 1,100 0 0 0
MML
22.5
22.5
22 22.70 22.50 3,700 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
15.9
15.9
16.41 16.41 15.34 91,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
19.3
19.3
19.28 19.28 19.28 300 0 0 0
MSB
9.7
9.7
9.42 9.69 9.35 4,519,000 0 0 0
MSH
32.3
32.3
31.40 32.57 31.26 71,000 0 0 0
MSN
59.5
59.5
58.20 59.50 57 1,807,900 0 0 0
MSR
13.9
13.9
13.50 15 13.50 200,800 0 0 0
MST
4.6
4.6
4.50 4.60 4.40 585,800 0 0 0
MTA
3.7
3.7
3.73 3.73 3.73 100 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
7.5
7.5
7 7.50 7.50 100 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 4 0 0 0
MTL
4.4
4.4
4.50 4.50 4.40 18,900 0 0 0
MTP
8.5
8.5
9.79 9.79 8.41 3,500 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 102 0 0 0
MTV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
MVB
18.2
18.2
18.70 18.70 18.23 1,200 0 0 0
MVC
11.9
11.9
11.60 11.90 10.50 44,500 0 0 0
MVN
16.6
16.6
16.60 16.60 16.60 0 0 0 0
MWG
34.8
34.8
37.40 37.40 34.82 21,092,800 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.1
13.1
13 13.18 12.73 138,200 0 0 0
NAG
9.5
9.5
9.60 9.70 9.40 63,000 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
4.7
4.7
4.70 4.70 4.70 100 0 0 0
NAV
12.8
12.8
13.29 13.33 12.60 1,400 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 18.60 49,800 0 0 0
NBC
9.9
9.9
9.77 9.86 9.68 57,408 0 0 0
NBE
10.8
10.8
10.85 10.85 10.75 6,800 0 0 0
NBP
12.3
12.3
13.11 13.11 12.29 100 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 500 0 0 0
NBW
21.4
21.4
21.41 21.41 21.41 5,100 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
78.3
78.3
78.23 79.52 78.23 4,400 0 0 0
ND2
24.8
24.8
29.17 29.17 24.83 100 0 0 0
NDN
9
9
9 9.10 8.70 128,200 0 0 0
NDP
18.3
18.3
18.31 18.31 18.31 100 0 0 0
NDT
5.7
5.7
5.70 5.70 5.20 28,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.20 14,600 0 0 0
NED
4.6
4.6
4.40 4.60 4.40 39,900 0 0 0
NET
55.9
55.9
57.65 57.65 53.66 8,500 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
14.1
14.1
14.20 14.65 13.60 192,500 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NHH
17.5
17.5
16.55 17.52 16.55 808,700 0 0 0
NHT
11.9
11.9
11.95 11.95 11.80 1,800 0 0 0
NJC
18.2
18.2
18.21 18.21 18.21 0 0 0 0
NKG
17.9
17.9
17.50 17.90 17.25 5,632,700 0 0 0
NLG
30.0
30.0
29.96 30.45 28.87 1,601,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.73 18.73 18.59 37,700 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.4
8.4
8.16 8.37 8.16 117,400 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
4.7
4.7
4.60 4.80 4.50 674,000 0 0 0
NSC
64.5
64.5
64.41 64.89 63.94 2,200 0 0 0
NSH
4.4
4.4
4.50 4.50 4.30 5,800 0 0 0
NSL
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.5
7.5
7.25 7.53 7.53 300 0 0 0
NT2
22.2
22.2
22.04 22.43 21.84 259,300 0 0 0
NTC
181.4
181.4
183 184.80 178 12,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.1
47.1
47.09 47.09 47.09 0 0 0 0
NTL
9.9
9.9
9.92 9.92 9.60 287,800 0 0 0
NTP
31.5
31.5
31.57 31.57 30.89 5,200 0 0 0
NTT
6.9
6.9
6.90 6.90 6.90 200 0 0 0
NTW
15.7
15.7
15.68 15.68 15.68 400 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
9.9
9.9
9.90 10.10 9.70 72,300 0 0 0
NVL
13.1
13.1
12.90 13.10 12.60 11,274,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.38 7.51 7.49 1,100 0 0 0
NWT
5.5
5.5
5.50 5.50 5.50 400 0 0 0
NXT
13.9
13.9
13.70 13.90 13.70 20,600 0 0 0
OCB
10.7
10.7
10.63 10.79 10.58 1,638,000 0 0 0
OCH
6.7
6.7
6.70 6.70 6.60 37,900 0 0 0
ODE
43.2
43.2
42.70 43.20 42.60 34,900 0 0 0
OGC
7.2
7.2
7.15 7.32 7.10 657,600 0 0 0
OIL
9.9
9.9
9.67 9.87 9.47 969,900 0 0 0
ONE
5.3
5.3
5.20 5.30 5.20 10,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.59 21.59 21.36 1,100 0 0 0
ORS
11.0
11.0
10.34 11.03 10.11 3,014,000 0 0 0
PAC
24.0
24.0
24.09 24.09 23.56 5,100 0 0 0
PAI
8.2
8.2
8.15 8.15 8.15 0 0 0 0
PAN
17.3
17.3
17.14 17.53 16.70 777,800 0 0 0
PAP
14.5
14.5
14.50 14.50 14.50 101 0 0 0
PAS
4
4
4.10 4.10 3.90 136,300 0 0 0
PAT
81.8
81.8
83.06 83.06 80.98 37,146 0 0 0
PBC
10.2
10.2
10.20 10.50 9.90 116,900 0 0 0
PBP
11
11
11 11 10.90 2,000 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
21.4
21.4
20.61 21.48 19.74 1,830,700 0 0 0
PCC
16.1
16.1
16.05 16.05 16.05 1,300 0 0 0
PCE
17.3
17.3
17.30 17.30 17.30 400 0 0 0
PCG
7.3
7.3
6.80 7.30 7.10 300 0 0 0
PCH
7.1
7.1
7.09 7.09 6.73 8,095 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
7
7
7 7 6.50 3,900 0 0 0
PDB
9.1
9.1
9.14 9.14 9.14 100 0 0 0
PDC
5.8
5.8
6.10 6.10 5.60 200 0 0 0
PDN
97.6
97.6
97.59 97.59 97.59 0 0 0 0
PDR
19.0
19.0
18.93 18.97 17.62 17,983,100 0 0 0
PDV
8.4
8.4
8.24 8.57 8.24 6,500 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 0 0 0 0
PEQ
38.1
38.1
38.10 38.10 38.10 3,100 0 0 0
PET
21.4
21.4
21.05 21.60 20 277,900 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 52,100 0 0 0
PGB
16.9
16.9
16.57 16.86 16.50 3,000 0 0 0
PGC
13.0
13.0
13.47 13.52 12.91 49,300 0 0 0
PGD
33.9
33.9
34.22 34.22 32.64 1,200 0 0 0
PGI
24.3
24.3
24.32 24.32 24.32 0 0 0 0
PGN
7.1
7.1
7.05 7.05 7.05 0 0 0 0
PGS
27.6
27.6
26.35 27.57 26.35 300 0 0 0
PGT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PGV
20.7
20.7
20.77 22.06 19.49 68,400 0 0 0
PHC
5.6
5.6
5.55 5.90 5.38 83,400 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 0 0 0 0
PHP
20.9
20.9
20.86 21.54 20.86 14,700 0 0 0
PHR
43.1
43.1
41.80 43.05 41.80 234,100 0 0 0
PHS
8.5
8.5
8.51 8.51 8.51 0 0 0 0
PIA
22.1
22.1
23.51 23.51 22.10 100 0 0 0
PIC
13.3
13.3
13.27 13.27 12.04 12,300 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.3
7.3
7.44 7.44 7.30 500 0 0 0
PJC
20.1
20.1
20.15 22.11 20.06 800 0 0 0
PJT
8.8
8.8
9.44 9.44 8.81 100 0 0 0
PLA
6.2
6.2
6.60 6.60 6.10 1,800 0 0 0
PLC
25.2
25.2
24.61 25.28 22.69 115,900 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
3.8
3.8
3.75 3.85 3.66 26,700 0 0 0
PLX
31.1
31.1
30.70 31.28 30.12 633,200 0 0 0
PMB
9.0
9.0
8.90 8.99 8.80 4,800 0 0 0
PMC
65.8
65.8
65.85 65.85 65.85 1,900 0 0 0
PMG
8.1
8.1
8.50 8.50 8.01 200 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 0 0 0 0
PMS
23.0
23.0
25.27 26.65 22.98 200 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
10.0
10.0
9.34 9.99 9.20 1,100 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
71.6
71.6
71.57 71.67 70.68 293,500 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.2
12.2
12.40 12.50 12.10 12,000 0 0 0
POT
15.8
15.8
15.81 15.81 15.81 0 0 0 0
POV
8.2
8.2
8.30 8.30 8.20 200 0 0 0
POW
10.7
10.7
10.60 10.70 10.55 3,328,300 0 0 0
PPC
10.7
10.7
10.83 10.88 10.75 45,500 0 0 0
PPE
12.5
12.5
11.80 12.50 12.50 100 0 0 0
PPH
20.9
20.9
20.50 20.93 20.76 10,900 0 0 0
PPP
12.3
12.3
12.69 12.69 12.34 2,000 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.9
16.9
16.63 16.91 16.63 1,200 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 14,700 0 0 0
PRT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PSB
6.1
6.1
5.80 6.10 5.30 9,500 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.5
12.5
11.99 12.52 11.61 78,200 0 0 0
PSE
10.3
10.3
10.10 10.30 10.10 6,100 0 0 0
PSH
8.6
8.6
8.56 8.56 8 918,400 0 0 0
PSI
7.8
7.8
7.60 7.80 7 109,100 0 0 0
PSL
12.3
12.3
12.33 12.33 12.33 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.2
6.2
6 6.20 6.20 1,900 0 0 0
PSW
7.5
7.5
7.53 7.53 6.88 8,200 0 0 0
PTB
51.9
51.9
50.25 51.89 50.06 250,300 0 0 0
PTC
5.3
5.3
4.95 5.29 5.29 53,100 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
35
35
35 35 35 0 0 0 0
PTL
3.8
3.8
3.74 3.85 3.56 101,900 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 0 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4
4
4.30 4.30 4 17,900 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 167,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
18.6
18.6
18.20 18.60 17.90 102,600 0 0 0
PVC
12.9
12.9
12.35 12.94 12.25 524,900 0 0 0
PVD
24.7
24.7
23.55 24.70 23.10 3,897,300 0 0 0
PVG
7.8
7.8
7.85 7.85 7.48 31,300 0 0 0
PVI
41.9
41.9
41.87 42.25 41.68 46,300 0 0 0
PVM
11.2
11.2
11.80 12 10.40 17,100 0 0 0
PVO
5.6
5.6
5.60 5.60 5.50 2,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.8
33.8
33 34 30.50 4,196,200 0 0 0
PVT
20.9
20.9
19.95 20.91 19.91 5,277,500 0 0 0
PWA
4
4
4 4 4 1,002 0 0 0
PWS
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PXI
2.5
2.5
2.50 2.50 2.40 64,300 0 0 0
PXL
7
7
6.90 7 6.60 252,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.5
4.5
4.40 4.50 4.40 101,100 0 0 0
PXT
3.6
3.6
3.50 3.60 3.50 2,100 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
9.5
9.5
9.50 9.87 9.01 482,200 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
26.4
26.4
26.40 26.40 26.40 100 0 0 0
QNC
7.2
7.2
7.30 7.30 7.10 10,200 0 0 0
QNS
41.2
41.2
40.35 41.17 40.35 476,500 0 0 0
QNT
12.8
12.8
12.80 12.80 12.80 200 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 23.09 100 0 0 0
QSP
19.9
19.9
19.63 19.91 19.63 500 0 0 0
QST
14.1
14.1
15.20 16.38 14.10 200 0 0 0
QTC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
QTP
12.9
12.9
12.68 12.87 12.59 88,300 0 0 0
RAL
99.7
99.7
98.88 99.84 96.56 104,300 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
3.6
3.6
3.90 3.90 3.60 500 0 0 0
RCC
13.2
13.2
13.20 13.20 13.20 500 0 0 0
RCL
12
12
11.90 12 11.70 4,000 0 0 0
RDP
9.3
9.3
9.95 10.10 9.26 705,200 0 0 0
REE
44.6
44.6
45.01 45.61 43.39 481,100 0 0 0
RIC
4.7
4.7
4.70 4.80 4.40 4,100 0 0 0
RTB
18.7
18.7
18.70 18.70 18.70 0 0 0 0
S4A
28.9
28.9
29.37 29.37 27.62 1,700 0 0 0
S55
45.9
45.9
45.74 47.10 45.35 56,000 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
7.8
7.8
7.62 7.90 7.62 179,100 0 0 0
SAB
54.2
54.2
53.55 54.58 51.85 735,700 0 0 0
SAC
8.7
8.7
8.50 8.80 8.50 4,000 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
6.09 6.09 5.90 825,700 0 0 0
SAS
23.9
23.9
24.29 24.29 23.53 8,500 0 0 0
SAV
11.4
11.4
11.53 11.58 10.99 7,900 0 0 0
SB1
6.4
6.4
6.78 6.78 6.41 3,000 0 0 0
SBA
22.4
22.4
22.15 22.43 21.37 6,500 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
36.8
36.8
36.79 36.79 36.79 100 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 0 0 0 0
SBS
6.1
6.1
5.80 6.20 5.70 2,168,200 0 0 0
SBT
13.5
13.5
13 13.50 12.55 1,612,100 0 0 0
SBV
9.6
9.6
9.60 9.60 9.40 10,800 0 0 0
SC5
19.5
19.5
19.48 19.48 19.48 0 0 0 0
SCC
2.3
2.3
2.50 2.50 2.30 1,500 0 0 0
SCG
64.7
64.7
64.60 64.70 64.30 63,900 0 0 0
SCI
11.5
11.5
11.80 11.90 11.10 98,800 0 0 0
SCJ
3.8
3.8
4 4 3.80 5,300 0 0 0
SCL
18.1
18.1
18.15 18.15 17.59 4,300 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6
6
5.80 6 5.77 1,138,200 0 0 0
SCS
59.1
59.1
59.97 59.97 58.75 47,400 0 0 0
SCY
9.7
9.7
9.68 9.68 9.68 0 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SD5
6.8
6.8
6.77 6.77 6.58 35,900 0 0 0
SD6
3.6
3.6
3.60 3.70 3.50 93,000 0 0 0
SD9
8
8
8.20 8.20 8 13,900 0 0 0
SDA
5.3
5.3
5.20 5.30 5 48,600 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.80 13,600 0 0 0
SDG
20.9
20.9
19.10 20.90 20.90 600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
30.4
30.4
30.40 30.40 30.40 0 0 0 0
SDN
29.5
29.5
30.47 30.47 29.49 1,000 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
27.7
27.7
27.71 27.71 27.71 0 0 0 0
SEA
22
22
21.90 22 21.50 5,400 0 0 0
SEB
37.9
37.9
38.13 38.13 37.94 200 0 0 0
SED
17.2
17.2
17.15 17.24 17.15 2,700 0 0 0
SEP
24.1
24.1
24.08 24.08 24.08 0 0 0 0
SFC
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SFG
7.6
7.6
8.20 8.20 7.64 6,100 0 0 0
SFI
29.8
29.8
29.85 30.13 29.00 900 0 0 0
SFN
23.0
23.0
22.99 22.99 22.99 0 0 0 0
SGB
11.7
11.7
11.73 11.73 11.45 25,718 0 0 0
SGC
50.6
50.6
50.56 50.56 50.56 0 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
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SGN
63.6
63.6
62.58 64.04 62.58 31,900 0 0 0
SGP
16
16
15.90 16 15.60 22,400 0 0 0
SGR
17.3
17.3
17.18 17.80 16.28 11,800 0 0 0
SGT
12
12
11.95 12.75 11.55 14,100 0 0 0
SHA
4.7
4.7
4.55 4.67 4.65 200 0 0 0
SHB
9.9
9.9
9.67 9.96 9.67 13,699,300 0 0 0
SHE
8.4
8.4
8.50 8.50 8.08 18,400 0 0 0
SHI
13.9
13.9
13.60 13.90 13.55 5,684,300 0 0 0
SHN
6.4
6.4
6.80 6.80 6.40 200 0 0 0
SHP
27.5
27.5
27.65 28.09 27.36 7,900 0 0 0
SHS
14.1
14.1
12.90 14.10 12.20 47,363,800 0 0 0
SID
11.9
11.9
11.80 13.30 11.90 13,600 0 0 0
SIV
29.4
29.4
29.42 29.42 29.42 0 0 0 0
SJ1
12.3
12.3
11.54 12.31 11.44 400 0 0 0
SJD
14.4
14.4
14.20 14.55 14.20 43,400 0 0 0
SJE
21
21
21 21 21 100 0 0 0
SJF
2.2
2.2
2.35 2.35 2.19 360,000 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.2
5.2
5.10 5.50 5.10 13,500 0 0 0
SJS
56.7
56.7
57 57.60 55.20 224,500 0 0 0
SKG
12.0
12.0
11.52 11.98 11.48 188,700 0 0 0
SKH
26
26
25.80 26.90 25.90 2,900 0 0 0
SKV
36.4
36.4
37.15 37.15 36.40 1,800 0 0 0
SLS
147.9
147.9
145.10 150 145.10 8,400 0 0 0
SMA
9.3
9.3
8.95 9.49 9.28 200 0 0 0
SMB
32.8
32.8
33.22 33.22 32.49 15,400 0 0 0
SMC
9.1
9.1
9.40 9.60 8.86 224,100 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.8
5.8
5.30 5.80 5.50 1,200 0 0 0
SNZ
26.5
26.5
26 26.50 26 1,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
13.5
13.5
14.10 15 13.50 400 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
3.3
3.3
3.20 3.30 3.10 54,900 0 0 0
SPM
11.4
11.4
12.05 12.85 11.30 4,200 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.2
3.2
3.10 3.20 3.10 128,000 0 0 0
SRB
2.1
2.1
2 2.10 2 8,300 0 0 0
SRC
27.3
27.3
26.93 27.32 25.17 5,400 0 0 0
SRF
7.5
7.5
7.73 7.73 7.19 8,300 0 0 0
SRT
5
5
5 5.20 5 7,100 0 0 0
SSB
22.9
22.9
22.79 22.97 22.75 1,198,400 0 0 0
SSC
27.0
27.0
26.98 26.98 26.98 100 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.9
7.9
7.94 7.94 7.94 200 0 0 0
SSH
63.9
63.9
63.40 64 63.40 65,700 0 0 0
SSI
27.2
27.2
25.75 27.15 25.75 30,977,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
17
17
17 17.45 16.90 40,400 0 0 0
STB
27.7
27.7
27 27.70 27.10 8,556,100 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 48.50 400 0 0 0
STH
14.5
14.5
13.20 14.50 13 4,600 0 0 0
STK
24.1
24.1
24.90 25.90 24 24,300 0 0 0
STP
7.4
7.4
7.28 7.37 7.37 100 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
2.3
2.3
2.29 2.29 2.13 113,900 0 0 0
SVG
4
4
4 4.10 4 2,400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.0
53.0
52.97 52.97 52.97 0 0 0 0
SVN
3.8
3.8
3.90 3.90 3.60 16,100 0 0 0
SVT
9.4
9.4
9.44 9.44 8.90 700 0 0 0
SWC
23.1
23.1
24.40 24.40 23.10 200 0 0 0
SZB
28.6
28.6
28.34 29.17 28.62 8,700 0 0 0
SZC
26.2
26.2
25.49 26.37 24.41 891,700 0 0 0
SZE
10.9
10.9
11.10 11.10 10.70 3,300 0 0 0
SZG
33.4
33.4
33.39 33.39 33.39 0 0 0 0
SZL
34.3
34.3
33.33 34.33 33.40 2,300 0 0 0
TA3
6.9
6.9
6.90 6.90 6.90 200 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.2
10.2
10.10 10.19 10.01 16,900 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
33.93 33.93 33.93 0 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 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.3
6.3
6.12 6.32 6.02 63,800 0 0 0
TCB
13.7
13.7
13.43 13.80 13.31 4,479,300 0 0 0
TCD
5.3
5.3
5.29 5.37 5.17 815,400 0 0 0
TCH
10.6
10.6
10.15 10.70 9.90 8,892,700 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.3
34.3
34.21 34.40 34.02 40,800 0 0 0
TCM
37.2
37.2
36.64 37.23 34.09 382,200 0 0 0
TCO
9.7
9.7
9.56 9.75 9.34 50,700 0 0 0
TCR
3.1
3.1
3.11 3.13 3.12 6,800 0 0 0
TCT
22.5
22.5
23 23 22.50 8,000 0 0 0
TCW
24.8
24.8
24.66 24.75 24.29 700 0 0 0
TDB
35.7
35.7
35.74 35.74 35.74 100 0 0 0
TDC
8.5
8.5
8.36 8.56 8.14 333,000 0 0 0
TDF
14.1
14.1
14.13 14.13 14.13 3,500 0 0 0
TDG
3.8
3.8
3.67 3.89 3.53 66,600 0 0 0
TDH
4.4
4.4
4.50 4.50 4.25 202,400 0 0 0
TDM
38.8
38.8
39.56 39.56 38.81 4,600 0 0 0
TDN
7.8
7.8
7.71 7.80 7.71 12,700 0 0 0
TDP
26.1
26.1
27.66 28.01 26.10 62,900 0 0 0
TDS
7.3
7.3
7.34 7.34 7.34 100 0 0 0
TDT
6.8
6.8
6.90 6.90 6.60 108,000 0 0 0
TDW
42.8
42.8
42.80 42.80 42.80 0 0 0 0
TED
38.2
38.2
36.30 38.21 36.30 6,000 0 0 0
TEG
9.2
9.2
9.30 9.35 9.22 13,100 0 0 0
TEL
12.1
12.1
14.20 14.20 12.10 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.6
6.6
6.24 6.62 6.62 1,500 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 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
35.60 35.70 35 35,453 0 0 0
THG
33.1
33.1
32.07 33.15 31.98 19,200 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 700 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.5
11.5
11.48 11.48 11.39 25,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.6
22.6
20.33 22.59 20.72 1,300 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9.1
9.1
9 9.18 8.91 503,700 0 0 0
TIN
11.0
11.0
8.65 11.01 8.65 1,100 0 0 0
TIP
21.5
21.5
20.97 21.63 20.31 103,500 0 0 0
TIS
4.1
4.1
4.10 4.10 3.90 26,700 0 0 0
TIX
34.4
34.4
34.38 34.38 34.38 0 0 0 0
TJC
16.7
16.7
15.15 16.67 15.15 2,400 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
8.10 8.50 7.30 929,287 0 0 0
TKU
10
10
9.70 10 10 100 0 0 0
TLD
5.3
5.3
5.28 5.31 5.17 694,200 0 0 0
TLG
49.2
49.2
50.09 50.09 47.73 44,600 0 0 0
TLH
6.4
6.4
6.21 6.40 6.14 358,900 0 0 0
TLI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TLP
6
6
6 6.10 6 20,000 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 800 0 0 0
TMB
36.5
36.5
36.82 36.82 35.85 7,100 0 0 0
TMC
8.2
8.2
8.05 8.24 8.24 200 0 0 0
TMP
50.9
50.9
51.00 52.08 50.90 600 0 0 0
TMS
42.6
42.6
39.85 42.57 38.41 6,500 0 0 0
TMT
15.4
15.4
15.80 15.80 14.70 23,900 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
13.0
13.0
13.59 13.59 13.02 300 0 0 0
TNA
5.4
5.4
5.49 5.49 5.12 156,600 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
50.4
50.4
50.40 50.40 50.40 0 0 0 0
TNG
15.8
15.8
15.91 15.91 15.20 1,074,700 0 0 0
TNH
16.1
16.1
16.14 16.22 15.85 65,300 0 0 0
TNI
2.5
2.5
2.51 2.55 2.48 128,400 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.0
4.0
3.89 4.05 3.74 365,500 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
31.6
31.6
29.24 31.57 29.24 23,600 0 0 0
TOT
14.3
14.3
13.65 14.26 14.26 100 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPB
15.4
15.4
15.37 15.52 15.18 3,183,400 0 0 0
TPC
5.5
5.5
5.20 5.55 5 2,900 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
11.1
11.1
9.59 11.15 9.59 4,000 0 0 0
TRA
75.9
75.9
77.64 77.64 73.45 2,900 0 0 0
TRC
30.5
30.5
30.80 30.80 30.50 3,100 0 0 0
TRS
24.0
24.0
23.97 23.97 23.97 0 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
42.4
42.4
41.56 42.84 40.57 6,900 0 0 0
TSC
3.3
3.3
3.25 3.34 3.19 968,000 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
8
8.11 8.11 7.85 265,000 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TTD
65.2
65.2
65.22 65.22 65.22 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
3.7
3.7
3.74 3.83 3.68 919,300 0 0 0
TTG
9.8
9.8
8 9.80 9.80 400 0 0 0
TTH
3.6
3.6
3.70 3.80 3.40 1,725,800 0 0 0
TTL
9
9
9.30 9.30 9 300 0 0 0
TTN
6.8
6.8
6.73 6.83 6.64 56,900 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
33.40 33.40 33.40 0 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV1
16.6
16.6
16.74 17.52 16.15 1,700 0 0 0
TV2
29.1
29.1
28.04 29.16 27.40 291,400 0 0 0
TV3
10.3
10.3
10.62 10.62 10.33 9,700 0 0 0
TV4
12.1
12.1
11.43 12.07 11.61 600 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 400 0 0 0
TVB
4.7
4.7
4.61 4.72 4.62 83,400 0 0 0
TVD
10.6
10.6
10.11 10.58 10.11 118,500 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
5.7
5.7
5.60 5.70 5.40 82,800 0 0 0
TVS
17.0
17.0
17.09 17.32 17 33,000 0 0 0
TVT
15.1
15.1
15.11 15.11 15.11 500 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.7
3.7
3.90 3.90 3.70 6,215 0 0 0
TYA
9.7
9.7
9.76 9.91 9.67 1,100 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.5
8.5
8.40 8.50 8.30 19,800 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.2
32.2
32.35 32.35 31.50 2,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.3
8.3
8.60 8.80 7.80 46,800 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.3
12.3
12.31 12.31 12.31 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 11.41 11.41 0 0 0 0
V21
5.9
5.9
5.70 5.90 5.90 500 0 0 0
VAB
6.5
6.5
6.60 6.60 6.40 338,101 0 0 0
VAF
10.7
10.7
10.70 10.70 10.65 3,100 0 0 0
VAV
32.0
32.0
32.14 32.14 32.05 1,000 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 1,900 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 8 8 0 0 0 0
VC2
8.3
8.3
8.40 8.40 7.80 170,800 0 0 0
VC3
21.2
21.2
21.07 21.25 20.89 345,600 0 0 0
VC6
13.6
13.6
13.59 13.59 12.26 200 0 0 0
VC7
11.1
11.1
12.26 12.26 11.06 658,400 0 0 0
VC9
5.1
5.1
5.10 5.10 5 2,200 0 0 0
VCA
8.7
8.7
8.78 8.78 8.50 10,100 0 0 0
VCB
87.8
87.8
86.80 87.80 86.10 1,479,100 0 0 0
VCC
10.6
10.6
9.68 10.64 9.87 19,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 100 0 0 0
VCG
17.6
17.6
16.96 17.68 17.01 6,617,800 0 0 0
VCI
26.5
26.5
24.86 26.53 24.78 8,332,100 0 0 0
VCM
17.4
17.4
19.30 19.30 17.40 100 0 0 0
VCP
22.4
22.4
21.80 22.40 21.70 2,000 0 0 0
VCR
22
22
21.90 22 21.90 50,900 0 0 0
VCS
49.0
49.0
47.40 49.00 45.71 53,800 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
4.5
4.5
4.70 4.70 4.40 300 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 0 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 500 0 0 0
VDS
12.1
12.1
11.57 12.11 11.26 432,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 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
4.20 4.20 4.10 700 0 0 0
VE9
1.9
1.9
1.90 2 1.80 19,300 0 0 0
VEA
31.7
31.7
31.89 31.89 31.44 643,300 0 0 0
VEC
8.3
8.3
8.80 8.80 8 6,000 0 0 0
VEF
114
114
111.90 115 113.30 1,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
41.7
41.7
39.95 41.74 41.74 100 0 0 0
VFC
49.6
49.6
49.60 49.60 49.60 0 0 0 0
VFG
34.5
34.5
34.53 34.53 34.53 0 0 0 0
VFR
9.5
9.5
9.60 9.90 9.20 9,500 0 0 0
VGC
43.8
43.8
42.35 43.80 42.05 696,500 0 0 0
VGG
33.6
33.6
34.28 34.28 31.56 3,000 0 0 0
VGI
24.3
24.3
25.10 25.10 22.70 1,298,737 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
31.9
31.9
31.92 31.92 31.92 0 0 0 0
VGR
31.4
31.4
33.17 33.17 31.42 300 0 0 0
VGS
16.1
16.1
15.52 16.10 15.24 647,900 0 0 0
VGT
11.5
11.5
11.29 11.48 10.99 477,900 0 0 0
VGV
31
31
27.80 31 28.40 2,300 0 0 0
VHC
52.6
52.6
50.93 52.62 50.60 538,700 0 0 0
VHD
12.8
12.8
11.60 12.80 12.80 300 0 0 0
VHE
3.2
3.2
3.10 3.20 3 62,700 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.6
2.6
2.50 2.60 2.30 1,907,400 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 300 0 0 0
VHL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VHM
38.5
38.5
39 39 36.75 9,750,000 0 0 0
VIB
14.5
14.5
14.44 14.52 14.20 2,414,700 0 0 0
VIC
40.4
40.4
40.50 40.50 39.45 4,618,900 0 0 0
VID
4.8
4.8
4.80 4.81 4.50 18,800 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 500 0 0 0
VIG
6.4
6.4
5.90 6.40 5.80 679,600 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
16.8
16.8
16.78 16.78 16.78 0 0 0 0
VIP
9.8
9.8
9.71 9.80 9.57 149,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.9
14.9
13.80 15 12.70 500 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
10.7
10.7
10.11 10.74 9.98 38,898,700 0 0 0
VJC
104.4
104.4
99 105 99 905,400 0 0 0
VLA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VLB
27.7
27.7
27.48 27.75 27.02 90,600 0 0 0
VLC
14
14
14 14.10 13.80 84,600 0 0 0
VLG
3.5
3.5
3.70 3.70 3.50 1,300 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
7.9
7.9
8 8 7.73 10,300 0 0 0
VMD
14.6
14.6
15.67 15.67 14.58 85,500 0 0 0
VMS
25.7
25.7
28.31 28.31 25.72 100 0 0 0
VMT
39
39
39 39 39 0 0 0 0
VNA
11.4
11.4
11.53 12.65 11.35 4,400 0 0 0
VNB
8.7
8.7
8.70 8.70 8.60 13,100 0 0 0
VNC
45.2
45.2
45.05 45.24 45.24 200 0 0 0
VND
14.7
14.7
13.85 14.74 13.89 24,334,100 0 0 0
VNE
5.7
5.7
5.95 6.07 5.54 2,604,100 0 0 0
VNF
7.8
7.8
7.61 7.80 7.42 16,200 0 0 0
VNG
8.2
8.2
8.25 8.28 7.81 10,000 0 0 0
VNH
2.7
2.7
2.50 2.70 2.40 205,600 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
12.7
12.7
12.52 12.75 12.29 3,500 0 0 0
VNM
69.0
69.0
66.64 69.09 66.54 2,337,200 0 0 0
VNP
12.3
12.3
12.40 12.40 11.90 4,400 0 0 0
VNR
22.5
22.5
22.20 22.59 21.15 25,400 0 0 0
VNS
12.0
12.0
11.82 11.95 11.51 12,700 0 0 0
VNT
60
60
58 60 58 500 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4
4
4.60 4.60 4 100 0 0 0
VNZ
804
804
771 804 768 300 0 0 0
VOC
22.3
22.3
22.18 22.37 21.53 40,600 0 0 0
VOS
9.0
9.0
8.40 8.98 8 1,322,500 0 0 0
VPB
17.9
17.9
18.10 18.19 17.92 4,810,600 0 0 0
VPD
20.5
20.5
20.71 20.90 20.52 6,400 0 0 0
VPG
13.8
13.8
13.19 13.81 13.10 857,800 0 0 0
VPH
6.4
6.4
6.50 6.55 6.10 376,800 0 0 0
VPI
44.8
44.8
44 44.75 43.75 659,600 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 100 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
7.2
7.2
6.98 7.15 6.82 35,900 0 0 0
VRE
22.7
22.7
22.20 22.70 21.60 6,236,700 0 0 0
VRG
21.7
21.7
21.71 21.71 21.71 6,100 0 0 0
VSA
18.3
18.3
17.99 18.26 18.26 100 0 0 0
VSC
15.4
15.4
14.79 15.41 14.41 862,100 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 9,700 0 0 0
VSF
37.4
37.4
37.80 38 37 16,500 0 0 0
VSH
41.2
41.2
40.82 41.20 40.24 24,300 0 0 0
VSI
16.2
16.2
16.21 16.21 16.21 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 0 0 0 0
VTA
4.3
4.3
4.40 4.40 3.80 3,000 0 0 0
VTB
9.2
9.2
9.05 9.49 9.06 4,900 0 0 0
VTC
8.0
8.0
8.02 8.02 8.02 0 0 0 0
VTD
7.5
7.5
7.80 7.80 7.50 18,800 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VTK
19.7
19.7
18.79 19.68 18.79 1,601 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.1
8.1
8.08 8.14 7.99 160,200 0 0 0
VTP
40.9
40.9
40 41.20 39.70 1,426,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
18.50 21.50 18.60 19,600 0 0 0
VTS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTV
3.9
3.9
4.10 4.10 3.90 10,000 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.0
7.0
7.05 7.05 6.96 221,130 0 0 0
VUA
30.6
30.6
31 31 29.80 18,200 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
165.3
165.3
165.27 165.27 165.27 0 0 0 0
WSB
47.1
47.1
48.87 48.87 47.11 100 0 0 0
WSS
5.7
5.7
5.70 5.90 5.40 10,200 0 0 0
WTC
11.7
11.7
13 13 11.60 1,300 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
XHC
23.1
23.1
27 31 23.10 200 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.3
6.3
6.07 6.42 6.07 23,800 0 0 0
XMD
6.8
6.8
5.80 6.80 5.80 1,100 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 7.35 1,200 0 0 0
YEG
9.6
9.6
10.34 10.34 9.64 515,300 0 0 0
^BB
215.2
215.2
211.81 217.02 206.92 845,463 0 0 0
^BDS
813.8
813.8
812.14 818.94 780.94 6,518,747 0 0 0
^BH
1,046.0
1,046.0
1,042.34 1,055.14 1,031.36 138,813 0 0 0
^BL
1,937.0
1,937.0
2,002.11 2,019.14 1,906.80 13,386,320 0 0 0
^CAOSU
220.5
220.5
217.29 222.20 214.14 511,784 0 0 0
^CBTS
1,512.0
1,512.0
1,467.29 1,517.84 1,448.07 903,955 0 0 0
^CK
1,061.6
1,061.6
999.56 1,062.75 983.85 18,178,997 0 0 0
^CNTT
3,490.5
3,490.5
3,395.20 3,490.46 3,367.47 1,838,318 0 0 0
^CSSK
1,818.7
1,818.7
1,806.03 1,828.64 1,770.53 93,638 0 0 0
^DAUKHI
617.0
617.0
608.57 621.12 601.69 2,227,584 0 0 0
^DNP
701.0
701.0
674.35 701.13 621.88 4,123,544 0 0 0
^DUOCPHAM
2,937.1
2,937.1
2,901.92 2,947.99 2,832.07 1,758,787 0 0 0
^DVLTAUGT
107.7
107.7
107.89 108.66 104.98 27,690 0 0 0
^DVTVHT
702.3
702.3
686.17 704.72 671.77 252,735 0 0 0
^GELEX
895.6
895.6
867.59 898.68 850.76 8,339,709 0 0 0
^GIAODUC
1,127.9
1,127.9
1,138.21 1,144.70 1,118.76 9,913 0 0 0
^HASTC
209.7
209.7
206.17 209.68 203.33 95,200,830 0 0 0
^HK
670.0
670.0
660.89 675.17 654.97 211,660 0 0 0
^KK
620.5
620.5
602.58 623 576.22 3,297,485 0 0 0
^LARGECAP
1,735.1
1,735.1
1,723.39 1,749.89 1,695.21 3,791,047 0 0 0
^LOUIS
282.9
282.9
275.98 283.12 259.76 583,866 0 0 0
^MIDCAP
682.0
682.0
666.26 686.33 653.14 5,266,143 0 0 0
^NANGLUONG
916.4
916.4
915.61 922.68 905.76 891,214 0 0 0
^NH
1,416.6
1,416.6
1,408.03 1,426.45 1,396.52 3,203,575 0 0 0
^NHUA
869.0
869.0
861.84 871.46 845.57 339,188 0 0 0
^NLN
69.6
69.6
68.91 69.86 68.47 3,006,734 0 0 0
^PHANBON
2,301.4
2,301.4
2,252.96 2,311.06 2,210.30 2,675,522 0 0 0
^SMALLCAP
773.4
773.4
754.85 776.86 730.10 1,017,058 0 0 0
^SPCS
569.3
569.3
556.94 570.71 539.96 115,512 0 0 0
^SXHGD
559.0
559.0
560.11 571.31 537.07 470,504 0 0 0
^SXNHC
1,269.2
1,269.2
1,242.07 1,275.14 1,216.23 1,788,703 0 0 0
^SXPT
1,202.5
1,202.5
1,199.71 1,208.45 1,177.33 499,012 0 0 0
^SXTBMM
181.3
181.3
176.53 182.23 175.35 287,567 0 0 0
^TBD
978.2
978.2
952.79 983.88 927.19 6,021,155 0 0 0
^TCK
144.1
144.1
140.34 146.78 136.18 355,592 0 0 0
^THEP
2,233.5
2,233.5
2,147.47 2,233.48 2,138.95 17,120,481 0 0 0
^TI
847.1
847.1
844.16 858.03 834.88 626,466 0 0 0
^TPDU
1,829.1
1,829.1
1,786.38 1,834.15 1,760.58 1,671,503 0 0 0
^UPCOM
81.7
81.7
80.93 81.70 80.72 35,442,907 0 0 0
^VLXD
2,766.1
2,766.1
2,662.11 2,767.43 2,648.68 15,880,714 0 0 0
^VN30
1,051.7
1,051.7
1,041.86 1,051.65 1,034.04 166,561,800 0 0 0
^VNINDEX
1,039.7
1,039.7
1,029 1,039.66 1,020.01 604,190,197 0 0 0
^VTKB
568.3
568.3
549.59 573.14 545.60 729,379 0 0 0
^XD
835.2
835.2
822.97 841.94 804.74 1,827,636 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |