DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/11/2023

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 02/11/2023

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 5 0 0 0
AAA
8.6
8.6
8.21 8.63 8.17 3,156,400 0 0 0
AAM
9.7
9.7
9.40 9.84 9.01 4,700 0 0 0
AAS
7.5
7.5
7.04 7.65 6.96 2,324,330 0 0 0
AAT
4.9
4.9
4.58 4.90 4.62 270,700 0 0 0
AAV
4.4
4.4
4 4.40 4 335,440 0 0 0
ABB
7.8
7.8
7.60 7.80 7.50 1,219,581 0 0 0
ABC
12.9
12.9
13.03 13.03 12.94 1,000 0 0 0
ABI
25.8
25.8
25.82 25.89 25.56 41,700 0 0 0
ABR
15.3
15.3
15.34 15.34 14.28 1,200 0 0 0
ABS
5.3
5.3
4.97 5.27 5 973,700 0 0 0
ABT
32.1
32.1
32.21 32.21 32.12 300 0 0 0
ABW
9.1
9.1
8.10 9.20 8.10 402,319 0 0 0
ACB
18.7
18.7
18.14 18.73 18.14 5,148,100 0 0 0
ACC
11.3
11.3
11.30 11.40 11 18,100 0 0 0
ACE
33.1
33.1
32.75 33.12 32.65 5,300 0 0 0
ACL
12.5
12.5
12.25 12.50 11.50 37,100 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
70.2
70.2
69.90 70.70 69.70 25,800 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
26
26
24.60 26 23.30 1,600 0 0 0
ADS
12.3
12.3
11.72 12.41 11.72 442,200 0 0 0
AFX
9.4
9.4
9.20 9.40 9.10 77,900 0 0 0
AG1
7.0
7.0
7.41 7.41 7.02 2,700 0 0 0
AGG
20.8
20.8
19.92 20.76 19.84 847,700 0 0 0
AGP
21.9
21.9
21.88 21.96 21.88 500 0 0 0
AGR
13.4
13.4
12.55 13.40 12.70 1,847,000 0 0 0
AIC
10.9
10.9
10.60 11.20 10.30 19,000 0 0 0
ALT
13.3
13.3
13.30 13.90 13.30 200 0 0 0
ALV
4.1
4.1
4.30 4.30 4.10 10,800 0 0 0
AMC
17.1
17.1
15.93 17.14 17.14 100 0 0 0
AME
8.8
8.8
8.70 8.80 8.60 2,400 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
10.1
10.1
9.72 10.20 9.72 421,200 0 0 0
AMV
3.6
3.6
3.40 3.70 3.40 1,168,700 0 0 0
ANT
8.2
8.2
8.06 8.22 8.06 18,600 0 0 0
ANV
27.8
27.8
26 27.80 26.35 2,194,800 0 0 0
APF
43.1
43.1
42.29 43.14 42.29 6,800 0 0 0
APG
9.7
9.7
9.20 9.72 9.18 540,900 0 0 0
APH
7.3
7.3
7.05 7.30 7.02 585,900 0 0 0
API
6.1
6.1
5.60 6.10 5.50 749,843 0 0 0
APP
4.7
4.7
4.80 4.80 4.50 7,600 0 0 0
APS
6.8
6.8
6.30 6.90 6.30 993,400 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
19.82 20.95 19.55 13,800 0 0 0
ASM
7.9
7.9
7.44 7.91 7.51 1,434,600 0 0 0
ASP
5.4
5.4
5.30 5.35 5.21 64,700 0 0 0
AST
55.3
55.3
55.59 55.98 52.94 2,700 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
45.52 45.52 45.52 800 0 0 0
BAB
11.7
11.7
11.63 11.72 11.63 12,700 0 0 0
BAF
16.6
16.6
16.41 16.62 16.34 2,910,700 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
50.37 50.37 50.37 100 0 0 0
BBM
8.8
8.8
8.75 8.75 8.75 1,000 0 0 0
BBS
9.9
9.9
9.92 10.10 9.92 1,100 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BCA
5.2
5.2
5 5.40 5 55,500 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
8.50 9.30 8.50 178,400 0 0 0
BCE
5.9
5.9
5.78 5.89 5.74 25,200 0 0 0
BCF
25.7
25.7
26.11 26.11 25.66 10,300 0 0 0
BCG
7.2
7.2
6.76 7.24 6.83 8,612,000 0 0 0
BCM
58.0
58.0
57.22 58.01 55.93 265,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.2
25.2
24.77 25.23 25.23 100 0 0 0
BDT
13.8
13.8
13.26 13.92 13.35 5,000 0 0 0
BDW
19.3
19.3
19.79 19.79 19.32 600 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
18.3
18.3
17.62 18.50 17.48 490,600 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 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BHN
36.6
36.6
35.52 36.68 35.56 4,400 0 0 0
BHP
8.2
8.2
8.15 8.15 8.15 100 0 0 0
BIC
23.7
23.7
23.46 23.85 23.37 40,200 0 0 0
BID
37.0
37.0
35.50 36.96 36.03 690,200 0 0 0
BIG
8.6
8.6
8.50 8.80 8.10 245,400 0 0 0
BIO
19.4
19.4
18.44 19.41 19.41 100 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.2
4.2
3.98 4.24 3.98 68,000 0 0 0
BLI
11.8
11.8
12 12 11.80 700 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.6
28.6
28.56 28.56 28.56 700 0 0 0
BMC
13.0
13.0
12.69 13.12 12.74 32,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.9
9.9
10 10.20 9.60 7,700 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.1
21.1
20.21 21.14 20.21 80,600 0 0 0
BMJ
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
75.6
75.6
71.21 75.72 73.06 279,000 0 0 0
BMS
8.8
8.8
8.09 8.82 8.09 221,300 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 100 0 0 0
BNA
9.9
9.9
9.40 10.10 9.40 114,200 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.7
3.7
3.70 3.80 3.50 1,305,700 0 0 0
BPC
9.2
9.2
8.43 9.21 9.21 2,100 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 10.69 800 0 0 0
BRR
17.1
17.1
17.14 17.14 17.14 0 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSA
17.0
17.0
16.76 17.04 17.04 1,800 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
11.4
11.4
12.10 12.10 10 4,700 0 0 0
BSH
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BSI
33.7
33.7
31.59 33.73 31.55 1,415,800 0 0 0
BSQ
18.6
18.6
19.38 19.38 18.46 2,000 0 0 0
BSR
18.7
18.7
18 18.80 18 10,617,900 0 0 0
BST
12.9
12.9
12.62 13.83 12.90 200 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 1 0 0 0
BTB
5.7
5.7
5 5.70 5.70 300 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 3.40 3.20 12,700 0 0 0
BTP
11.3
11.3
11.29 11.29 11.29 400 0 0 0
BTS
5.6
5.6
5.60 5.70 5.50 88,000 0 0 0
BTT
28.1
28.1
30.02 30.02 28.11 200 0 0 0
BTU
11.0
11.0
10.99 10.99 10.99 200 0 0 0
BTV
10
10
10 10 10 300 0 0 0
BTW
26.4
26.4
28.69 28.69 26.41 100 0 0 0
BVB
9.4
9.4
9.18 9.36 9.18 222,209 0 0 0
BVG
2.5
2.5
2.40 2.50 2.40 21,900 0 0 0
BVH
39.6
39.6
38.08 39.64 38.17 488,100 0 0 0
BVL
11.1
11.1
10.89 11.23 10.89 4,001 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BVS
24.3
24.3
22.90 24.40 23.10 180,800 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.3
38.3
38.20 38.51 37.72 106,500 0 0 0
BWS
25.5
25.5
25.02 25.46 25.02 3,100 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.2
12.2
12.10 12.20 12 1,600 0 0 0
C32
17.2
17.2
16.95 17.20 17.05 12,800 0 0 0
C47
5.8
5.8
5.59 5.83 5.59 53,200 0 0 0
C4G
10.7
10.7
10 10.80 10 1,865,714 0 0 0
C69
6.6
6.6
6 6.60 6 264,400 0 0 0
C92
3.5
3.5
3.50 3.50 3 3,300 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
6.78 6.87 6.78 4,900 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
45.6
45.6
44.37 45.95 44.37 28,500 0 0 0
CAR
18.8
18.8
18.67 18.84 18.67 5,200 0 0 0
CAT
15.0
15.0
14.26 15.02 15.02 100 0 0 0
CAV
61.3
61.3
61.44 61.44 61.16 800 0 0 0
CBS
27.8
27.8
27.24 28.81 27.05 7,900 0 0 0
CC1
12.3
12.3
12 12.40 11.80 41,000 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.4
14.4
14.42 14.42 14.42 0 0 0 0
CCI
22.1
22.1
20.75 22.13 19.37 2,100 0 0 0
CCL
6.3
6.3
6.09 6.39 6.13 157,900 0 0 0
CCM
40.3
40.3
40.27 40.27 40.27 100 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 200 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
20.2
20.2
19.90 20.20 19.75 722,800 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
25.4
25.4
24.52 25.38 24.04 1,200 0 0 0
CDP
10.0
10.0
9.97 9.97 9.97 900 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
4.9
4.9
4.50 4.90 4.40 1,108,000 0 0 0
CEO
21.0
21.0
19.24 21.14 19.14 18,147,800 0 0 0
CET
7.7
7.7
7.50 7.90 7.50 7,700 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 1,400 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
21.75 22.12 21.75 19,300 0 0 0
CHS
8.9
8.9
8.88 8.88 8.88 100 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
10
10
9.90 10 9.90 700 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6
6
5.87 6 5.87 113,600 0 0 0
CII
14.9
14.9
13.91 14.87 14.05 9,882,400 0 0 0
CIP
3.1
3.1
2.80 3.10 3.10 200 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
CKD
24
24
23.50 24 24 100 0 0 0
CKG
21.7
21.7
20.80 21.70 20.30 44,000 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.90 31.95 31.90 4,400 0 0 0
CLH
21.8
21.8
21.68 21.77 21.50 7,500 0 0 0
CLL
32.0
32.0
31.48 33.36 31.01 8,000 0 0 0
CLM
57.6
57.6
57.63 57.63 57.63 0 0 0 0
CLX
13.4
13.4
13.08 13.47 12.89 54,800 0 0 0
CMC
4.9
4.9
5.30 5.30 4.90 100 0 0 0
CMD
15.0
15.0
15.00 15.00 15.00 2,300 0 0 0
CMF
178.0
178.0
178.04 178.04 178.04 0 0 0 0
CMG
34.8
34.8
34.08 34.79 33.81 96,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.6
6.6
6.60 6.70 6.60 1,910 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 200 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.2
20.2
18.40 20.20 18.40 214,500 0 0 0
CMT
10.5
10.5
10.45 10.64 10.36 22,400 0 0 0
CMV
8.9
8.9
8.81 8.90 8.90 100 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.2
8.2
7.68 8.21 7.74 1,094,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.6
27.6
27.13 28.06 27.60 400 0 0 0
CNG
27.4
27.4
26.15 27.60 26.50 171,100 0 0 0
CNN
39.2
39.2
38.98 39.17 39.17 100 0 0 0
CNT
14.9
14.9
15.41 15.41 13.36 17,400 0 0 0
COM
26.9
26.9
28.13 28.13 26.94 100 0 0 0
CPA
4.7
4.7
4.70 4.70 4.70 200 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 28.94 310 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 500 0 0 0
CRC
5.3
5.3
5.23 5.40 5.23 11,700 0 0 0
CRE
7.4
7.4
6.90 7.38 6.90 758,800 0 0 0
CSC
23.7
23.7
22.50 23.83 22.58 53,600 0 0 0
CSI
30.7
30.7
27.20 30.70 24.30 45,300 0 0 0
CSM
11.8
11.8
11.81 11.91 11.62 8,100 0 0 0
CST
14.4
14.4
13.97 14.43 13.88 43,332 0 0 0
CSV
13.9
13.9
13.12 14.03 13.25 577,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.3
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
53.8
53.8
50.30 53.80 51 1,033,000 0 0 0
CTF
29.8
29.8
29.80 29.85 29.65 290,000 0 0 0
CTG
25.3
25.3
24.52 25.51 24.70 2,371,900 0 0 0
CTI
14.5
14.5
14 14.45 13.80 415,200 0 0 0
CTP
4.9
4.9
4.50 4.90 4.20 193,200 0 0 0
CTR
73.6
73.6
72.04 73.80 72.04 119,300 0 0 0
CTS
22.2
22.2
20.75 22.20 21 1,878,700 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
3.3
3.3
3.20 3.30 3.10 229,800 0 0 0
CVT
33
33
33.30 33.30 31.80 2,300 0 0 0
CX8
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
12.9
12.9
12.70 12.90 12.20 5,300 0 0 0
D2D
24.8
24.8
24.10 24.80 24 40,900 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
3.3
3.3
3.08 3.25 3.08 231,300 0 0 0
DAH
4.0
4.0
3.73 3.99 3.75 425,800 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
8.7
8.7
9.59 9.59 8.67 100 0 0 0
DAT
8.7
8.7
8.65 8.77 8.37 1,400 0 0 0
DBC
17.0
17.0
16.00 17.12 16.09 3,569,100 0 0 0
DBD
46.8
46.8
46.96 47.12 46.64 137,600 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.1
10.1
10.09 10.53 9.96 6,900 0 0 0
DC1
6.8
6.8
6.80 6.90 6 3,700 0 0 0
DC2
5.1
5.1
4.80 5.10 4.60 7,900 0 0 0
DC4
8.7
8.7
8.14 8.70 7.85 92,100 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
22.9
22.9
22.50 22.90 22.40 93,600 0 0 0
DCM
28.3
28.3
26.57 28.33 26.67 5,760,400 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 800 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.2
6.2
5.70 6.20 5.70 1,370,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.60 7.90 7.60 2,069 0 0 0
DDV
8.9
8.9
8.45 9.03 8.45 762,900 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.7
9.7
9 10.30 9 6,700 0 0 0
DGC
83.1
83.1
77.73 83.15 78.41 3,107,800 0 0 0
DGT
5.5
5.5
5 5.50 5 660,800 0 0 0
DGW
35.7
35.7
33.41 35.74 33.64 1,856,800 0 0 0
DHA
41.6
41.6
40.46 41.85 40.65 159,000 0 0 0
DHC
37.5
37.5
36.60 38.13 36.41 144,300 0 0 0
DHD
16.6
16.6
16.29 16.65 16.29 3,200 0 0 0
DHG
96.5
96.5
96.04 96.51 94.54 18,100 0 0 0
DHM
7.5
7.5
7.46 7.69 7.26 1,800 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 600 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
21.4
21.4
20.67 21.75 20.87 125,800 0 0 0
DID
4.3
4.3
4.10 4.40 4.20 24,800 0 0 0
DIG
22
22
20.60 22 20.90 26,227,800 0 0 0
DIH
22.3
22.3
21.48 22.43 21.83 11,900 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.8
3.8
3.60 3.90 3.60 353,800 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2 2.13 1.99 2,806,300 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
59.50 61.14 55.35 6,600 0 0 0
DMN
6
6
6 6 6 100 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 0 0 0 0
DNC
32.2
32.2
29.31 32.18 32.18 100 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 8.08 100 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.4
22.4
21.60 23.60 22 700 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
25.7
25.7
26.00 26.28 25.24 3,400 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
DP1
28.8
28.8
28.86 28.86 28.76 100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.9
58.9
58.48 59.72 58.48 6,500 0 0 0
DPG
35.1
35.1
32.88 35.14 33.03 972,200 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
29.2
29.2
27.34 29.23 27.96 2,455,600 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30.9
30.9
29.55 30.90 29.65 261,900 0 0 0
DQC
15.3
15.3
15.40 15.90 14.80 64,700 0 0 0
DRC
21.5
21.5
20.97 21.55 20.92 119,700 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4.3
4.3
4 4.28 4 2,092,600 0 0 0
DRI
6.6
6.6
6.36 6.64 6.45 89,000 0 0 0
DRL
59.5
59.5
59.52 59.52 59.52 700 0 0 0
DS3
5.6
5.6
5.60 5.60 5.20 1,500 0 0 0
DSC
16.4
16.4
15.10 16.50 15.40 184,600 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 0 0 0 0
DSN
48.6
48.6
48.61 48.89 48.61 14,500 0 0 0
DSP
10.9
10.9
11 12.40 10.90 1,200 0 0 0
DST
3.9
3.9
3.70 4 3.70 145,700 0 0 0
DTA
6.4
6.4
6.42 6.85 6.43 23,100 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4
4
4.30 4.30 4 2,200 0 0 0
DTD
18.3
18.3
16.70 18.35 16.78 1,057,800 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
3.3
3.3
3 3.30 3.10 49,700 0 0 0
DTK
10.3
10.3
10.27 10.27 10.17 1,700 0 0 0
DTL
15.2
15.2
14.80 15.20 15.10 3,100 0 0 0
DTP
104.2
104.2
104.18 104.18 104.18 101 0 0 0
DTV
35.6
35.6
35.57 35.57 35.11 500 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
2.90 3.10 2.80 296,000 0 0 0
DVM
11.7
11.7
12 12 11.67 373,904 0 0 0
DVN
17.7
17.7
16.94 17.72 17.04 27,200 0 0 0
DVP
55.4
55.4
55.40 56.31 55.40 59,300 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
17.0
17.0
15.96 17.04 16.19 20,813,900 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.8
11.8
11.09 11.77 11.09 308,200 0 0 0
DXS
6.0
6.0
5.75 5.99 5.65 3,499,300 0 0 0
DXV
3.8
3.8
3.69 3.75 3.75 1,100 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 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
17.6
17.6
17.15 17.70 17.20 3,158,500 0 0 0
EIC
21.8
21.8
21.53 21.82 21.34 3,900 0 0 0
EID
18.4
18.4
17.92 18.39 17.92 4,700 0 0 0
EIN
3.9
3.9
3.60 4 3.60 11,600 0 0 0
ELC
16.1
16.1
15.04 16.07 15.14 172,500 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
13.1
13.1
13.02 13.36 13.02 238,900 0 0 0
EVF
11.8
11.8
11 11.75 11.15 19,666,200 0 0 0
EVG
4.7
4.7
4.38 4.68 4.38 2,836,300 0 0 0
EVS
7.8
7.8
7.20 7.90 7.30 527,400 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
4.9
4.9
4.69 5 4.69 119,900 0 0 0
FCN
12.6
12.6
11.82 12.61 11.96 2,347,100 0 0 0
FCS
8.1
8.1
8 8.50 7.30 6,900 0 0 0
FDC
10.7
10.7
11.40 11.40 10.65 2,600 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
24.2
24.2
22.56 24.18 22.56 200 0 0 0
FIC
11.9
11.9
11.33 11.90 11.81 2,600 0 0 0
FID
2.3
2.3
2.10 2.30 2.20 281,700 0 0 0
FIR
22.9
22.9
21.40 22.85 20.90 678,500 0 0 0
FIT
4.2
4.2
3.96 4.23 4 1,890,900 0 0 0
FMC
41.4
41.4
39.89 41.43 39.89 72,200 0 0 0
FOC
73.1
73.1
72.21 73.19 72.21 4,700 0 0 0
FOX
44.9
44.9
44.50 45.27 44.50 16,738 0 0 0
FPT
76.9
76.9
73.75 76.86 74.19 2,204,000 0 0 0
FRC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
FRT
92.8
92.8
88 93 88.10 302,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.6
32.6
32.12 32.58 30.29 700 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
25.7
25.7
24.08 25.75 24.37 2,525,200 0 0 0
G36
7
7
6.60 7 6.60 330,100 0 0 0
GAS
72.1
72.1
69.98 72.07 69.98 444,700 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
22.1
22.1
21.51 22.08 21.41 46,800 0 0 0
GDT
22.3
22.3
21.88 22.50 21.88 31,100 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
28.9
28.9
26.12 31.34 26.41 839,900 0 0 0
GEG
12.2
12.2
11.57 12.19 11.62 378,700 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
19.3
19.3
18.05 19.30 18.30 14,153,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
24.55 25.03 24.55 14,100 0 0 0
GIC
13.9
13.9
12.88 14.09 12.88 5,500 0 0 0
GIL
23.4
23.4
21.85 23.35 22.20 771,800 0 0 0
GKM
34.1
34.1
33.90 34.20 32.80 922,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.8
17.8
17.83 19.34 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
7.50 7.50 7.10 12,300 0 0 0
GMD
61.8
61.8
60.18 62.32 60.28 977,300 0 0 0
GMH
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMX
18.8
18.8
17.75 18.84 18.84 200 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
22.2
22.2
22.19 22.19 22.19 0 0 0 0
GSP
10.0
10.0
9.68 10.09 9.82 200,100 0 0 0
GTA
15.2
15.2
14.64 15.21 14.78 4,200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
18.2
18.2
16.99 18.17 17.24 2,148,500 0 0 0
H11
9.4
9.4
11 11 9.40 100 0 0 0
HAC
8.9
8.9
8.80 9 8.80 600 0 0 0
HAD
16.3
16.3
16.26 16.26 16.26 0 0 0 0
HAF
16.9
16.9
21.70 21.70 16.90 430 0 0 0
HAG
8.3
8.3
8.16 8.44 8.20 7,906,500 0 0 0
HAH
26.9
26.9
25.17 26.91 25.65 2,719,700 0 0 0
HAM
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HAN
10.0
10.0
9.36 10.03 9.36 9,200 0 0 0
HAP
4.7
4.7
4.50 4.65 4.49 159,600 0 0 0
HAR
3.7
3.7
3.46 3.70 3.46 639,700 0 0 0
HAS
6.9
6.9
6.03 6.90 6.02 28,700 0 0 0
HAT
34.1
34.1
37.20 37.20 33.60 5,800 0 0 0
HAV
3
3
3.40 3.70 2.90 3,900 0 0 0
HAX
11.8
11.8
11.23 11.87 11.27 216,400 0 0 0
HBC
7.0
7.0
6.54 6.99 6.65 602,600 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 0 0 0 0
HBH
6
6
6 6 6 100 0 0 0
HBS
6.1
6.1
5.57 6.07 5.65 108,000 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 100 0 0 0
HCC
9.9
9.9
9.40 10 9.40 3,100 0 0 0
HCD
7.8
7.8
7.40 7.75 7.40 658,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
18.7
18.7
17.72 18.88 17.96 6,023,400 0 0 0
HCT
8.4
8.4
7.10 8.40 7.10 201 0 0 0
HD2
26
26
25 26 24.90 12,800 0 0 0
HD6
18.6
18.6
18 18.80 17.80 86,100 0 0 0
HD8
7.8
7.8
7.76 7.76 7.50 8,310 0 0 0
HDA
4.9
4.9
4.60 5 4.70 19,200 0 0 0
HDB
16.9
16.9
16.57 16.90 16.47 9,040,800 0 0 0
HDC
26.5
26.5
24.77 26.47 24.93 3,722,100 0 0 0
HDG
24.1
24.1
22.87 24.17 23.01 1,192,400 0 0 0
HDM
22.9
22.9
22.70 22.96 22.88 4,800 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
11.6
11.6
11.60 11.60 11.60 1,900 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
43.1
43.1
44.95 44.95 43.11 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
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
9.11 9.72 9.10 1,621,700 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.8
2.8
2.64 2.82 2.69 1,608,700 0 0 0
HHV
12.8
12.8
12.04 12.84 12.17 7,014,400 0 0 0
HID
3.1
3.1
2.96 3.10 2.90 85,100 0 0 0
HIG
8
8
8 8 8 3,000 0 0 0
HII
5.2
5.2
5 5.18 4.96 102,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.4
7.4
6.50 7.40 6.50 200 0 0 0
HJS
30.9
30.9
29.11 31.63 29.48 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.3
3.3
3.50 3.50 3.30 100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 400 0 0 0
HLC
10.8
10.8
10.35 10.82 10.45 800 0 0 0
HLD
25.8
25.8
24.50 25.80 25 21,100 0 0 0
HLR
18
18
18 18 18 100 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 9.49 9.40 4,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 11 0 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 100 0 0 0
HMS
30.5
30.5
29.20 30.80 29.20 12,900 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.7
12.7
12.52 12.80 12.52 4,000 0 0 0
HNG
3.6
3.6
3.38 3.58 3.40 1,489,900 0 0 0
HNI
19.9
19.9
19.72 19.91 19.72 5,200 0 0 0
HNM
9.4
9.4
8.70 9.70 9 12,700 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.90 19,400 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPG
23.0
23.0
21.77 23.27 21.91 26,641,800 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19
19
19 19 19 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
57.9
57.9
57.87 57.87 57.87 100 0 0 0
HPT
15.2
15.2
13.30 15.20 13.40 2,700 0 0 0
HQC
3.2
3.2
3.05 3.25 3.09 5,210,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50.1
50.1
50.10 50.10 50.10 100 0 0 0
HRT
6.7
6.7
6.30 6.70 6.30 15,500 0 0 0
HSG
18.4
18.4
17.25 18.42 17.39 14,501,000 0 0 0
HSL
8.4
8.4
8.39 8.39 8.18 50,600 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 1,400 0 0 0
HT1
11.4
11.4
10.73 11.46 10.78 436,100 0 0 0
HTC
19.2
19.2
19.22 19.22 19.22 0 0 0 0
HTE
4
4
3.80 4.30 3.80 13,300 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTI
15.3
15.3
15.35 15.35 15.35 5,000 0 0 0
HTL
11.1
11.1
10.64 11.11 11.11 100 0 0 0
HTM
10.1
10.1
10.70 10.70 10.10 100 0 0 0
HTN
15.5
15.5
14.45 15.45 14.45 821,200 0 0 0
HTP
24.5
24.5
24.50 24.50 24.40 3,100 0 0 0
HTV
9.0
9.0
8.91 9.04 8.86 900 0 0 0
HU1
6.2
6.2
6.56 6.56 6.20 2,200 0 0 0
HU4
12.2
12.2
11.07 13.21 11.72 57,700 0 0 0
HU6
5.7
5.7
5.90 5.90 5.70 100 0 0 0
HUB
15.5
15.5
14.85 15.45 14.85 16,700 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
18.7
18.7
17.50 18.90 17.60 10,711,300 0 0 0
HVH
5.4
5.4
5.41 5.42 5.22 135,400 0 0 0
HVN
10.7
10.7
10.25 10.85 10.40 670,800 0 0 0
HVT
44.0
44.0
43.27 44.03 43.74 1,500 0 0 0
HVX
3.0
3.0
3.02 3.09 3.02 11,300 0 0 0
HWS
11.5
11.5
11.12 11.50 11.12 9,000 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 0 0 0 0
ICF
2.4
2.4
2.10 2.40 2.10 156,100 0 0 0
ICG
6.5
6.5
6.70 6.80 6.50 28,200 0 0 0
ICI
5
5
5 5 5 0 0 0 0
ICN
44.0
44.0
44.26 44.26 43.00 8,600 0 0 0
ICT
11.2
11.2
11.08 11.74 11.16 15,400 0 0 0
IDC
42.7
42.7
40.46 43.00 36.70 4,729,600 0 0 0
IDI
8.7
8.7
8.13 8.67 8.17 3,277,300 0 0 0
IDJ
6.1
6.1
5.70 6.10 5.60 2,321,900 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
29.7
29.7
28.60 30.03 29.19 9,100 0 0 0
IFS
26.1
26.1
26.20 26.20 26.11 1,400 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.4
11.4
10.73 11.45 10.78 1,715,100 0 0 0
ILA
3.4
3.4
3.20 3.40 3.20 76,400 0 0 0
ILB
28.5
28.5
28.50 28.55 27.80 31,500 0 0 0
ILC
7.6
7.6
7.60 7.60 6.40 4,100 0 0 0
ILS
10.9
10.9
9.50 11.20 10.50 3,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.5
26.5
25.59 26.71 25.59 16,000 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
40.7
40.7
39.39 40.73 39.30 2,600 0 0 0
IPA
14.1
14.1
13.20 14.30 13.30 444,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
19.77 20.25 20.15 200 0 0 0
IST
28.8
28.8
28.77 28.77 28.77 100 0 0 0
ITA
5.1
5.1
4.81 5.14 4.89 3,814,500 0 0 0
ITC
9.0
9.0
8.39 8.97 8.45 324,300 0 0 0
ITD
9.5
9.5
9 9.50 9.20 8,700 0 0 0
ITQ
2.6
2.6
2.50 2.70 2.40 181,100 0 0 0
ITS
4
4
3.90 4.10 3.70 234,400 0 0 0
IVS
9.1
9.1
8.40 9.20 8.40 96,600 0 0 0
JVC
3.2
3.2
2.96 3.16 3 627,200 0 0 0
KBC
28.5
28.5
26.70 28.50 27.05 7,277,700 0 0 0
KCB
7.5
7.5
7.58 7.58 7.20 700 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 100 0 0 0
KDC
57.6
57.6
57.64 58.45 57.46 1,055,500 0 0 0
KDH
30
30
28.60 30.30 28.40 1,435,600 0 0 0
KDM
18.3
18.3
18.13 19.91 16.73 11,600 0 0 0
KGM
9.0
9.0
7.90 9.04 8.75 275,700 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 400 0 0 0
KHG
5.5
5.5
5.20 5.52 5.15 6,390,100 0 0 0
KHP
8.2
8.2
8.14 8.22 8.08 152,400 0 0 0
KHS
10.8
10.8
9.90 10.80 10.80 100 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
KLB
11.6
11.6
11.10 11.60 11.10 22,600 0 0 0
KMR
3.7
3.7
3.53 3.66 3.50 196,000 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 38.55 38 237,800 0 0 0
KPF
4.9
4.9
4.59 4.91 4.54 1,285,600 0 0 0
KSB
19.3
19.3
18.07 19.29 18.28 1,354,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 11,800 0 0 0
KSF
40.2
40.2
40.30 40.30 40 21,100 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
1.90 2 1.90 125,900 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
33.3
33.3
32.01 33.28 32.79 11,200 0 0 0
KTT
3.2
3.2
3.30 3.30 3.20 2,500 0 0 0
L10
21.0
21.0
20.30 20.97 18.92 200 0 0 0
L12
5.3
5.3
4.90 5.30 5.30 600 0 0 0
L14
39.3
39.3
36.46 39.62 36.95 408,300 0 0 0
L18
30.7
30.7
28.83 30.78 28.73 48,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.10 3.30 3 9,300 0 0 0
L63
4
4
4 4 4 100 0 0 0
LAF
11.3
11.3
11.26 11.44 11.30 1,500 0 0 0
LAI
20
20
19.60 20 20 100 0 0 0
LAS
12.1
12.1
11.72 12.20 11.43 388,500 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
17.2
17.2
17.10 17.20 15.80 300 0 0 0
LBM
22.6
22.6
22.27 22.70 22.41 1,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.2
10.2
9.53 10.16 9.59 3,679,200 0 0 0
LCM
2.7
2.7
2.50 2.70 2.50 175,600 0 0 0
LDG
3.6
3.6
3.36 3.59 3.40 1,807,400 0 0 0
LDP
15.3
15.3
14.80 15.30 14.60 15,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.5
7.5
7.05 7.54 6.56 6,900 0 0 0
LGC
49.8
49.8
50.03 50.03 49.83 100 0 0 0
LGL
4.0
4.0
3.74 4 3.72 111,900 0 0 0
LHC
49.9
49.9
50.63 51.78 49.86 4,300 0 0 0
LHG
27.3
27.3
25.51 27.27 25.55 285,900 0 0 0
LIC
15.7
15.7
14.10 17 15.10 9,100 0 0 0
LIG
3.9
3.9
3.60 3.90 3.40 1,165,100 0 0 0
LIX
21.8
21.8
21.56 22.01 21.63 1,300 0 0 0
LLM
7.5
7.5
7.52 7.52 7.52 100 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 5,500 0 0 0
LMC
15
15
15 15 15 0 0 0 0
LMH
3.1
3.1
2.80 3.10 2.70 442,300 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
15.4
15.4
15.10 15.45 15.10 2,024,500 0 0 0
LPT
6.7
6.7
6.80 6.80 6.70 15,300 0 0 0
LQN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LSG
12
12
13.40 13.40 11.90 22,417 0 0 0
LSS
9.9
9.9
9.30 9.95 9.40 434,500 0 0 0
LTG
22.9
22.9
20.70 23.30 20.70 463,700 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
9.7
9.7
9.61 10.10 9.61 11,900 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.3
17.3
16.83 17.37 16.93 6,927,200 0 0 0
MBG
4.1
4.1
3.80 4.10 3.80 1,077,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.5
15.5
14.43 15.68 14.60 5,496,100 0 0 0
MCC
11
11
12.10 12.10 11 100 0 0 0
MCF
7.6
7.6
7.41 7.59 7.14 9,100 0 0 0
MCH
72.2
72.2
72.17 73.14 72.07 42,500 0 0 0
MCM
35.5
35.5
35.70 35.70 35.13 15,984 0 0 0
MCO
3.8
3.8
3.60 3.90 3.70 3,600 0 0 0
MCP
35.1
35.1
34 35.10 35.10 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
9.68 9.96 9.49 10,600 0 0 0
MDF
8.8
8.8
8.80 8.80 8.80 100 0 0 0
MDG
16
16
16.50 16.50 16 100 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
6.90 6.90 6.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
24.75 25.20 24.75 7,800 0 0 0
MGC
5.9
5.9
5.50 6.27 4.92 157,800 0 0 0
MGG
31
31
28 31 31 100 0 0 0
MGR
6
6
6 6 6 201 0 0 0
MHC
8.4
8.4
7.90 8.45 7.57 521,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 2,200 0 0 0
MIG
15.6
15.6
15.53 15.67 15.38 101,900 0 0 0
MKP
24.9
24.9
24.91 24.91 23.63 200 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
12.3
12.3
10.70 12.30 12.30 1,400 0 0 0
MML
25.8
25.8
22.50 25.80 25.30 1,000 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
16.5
16.5
15.92 16.80 15.63 453,600 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 0 0 0 0
MSB
10
10
9.69 10 9.65 6,174,100 0 0 0
MSH
33.8
33.8
32.34 34.12 32.43 106,700 0 0 0
MSN
62.7
62.7
59.50 62.80 59.80 1,571,400 0 0 0
MSR
14.5
14.5
13.90 14.60 13.90 144,100 0 0 0
MST
4.9
4.9
4.60 4.90 4.50 1,132,600 0 0 0
MTA
3.8
3.8
3.92 3.92 3.73 6,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTG
7.5
7.5
7.50 7.50 7.50 12,000 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.4
4.4
4.40 4.50 4.40 19,900 0 0 0
MTP
9.1
9.1
8.50 9.05 9.05 1,600 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 0 0 0 0
MTV
15.4
15.4
12.71 15.41 12.71 2,110 0 0 0
MVB
19.7
19.7
18.23 19.74 19.74 100 0 0 0
MVC
12.2
12.2
11.90 12.30 10.90 18,900 0 0 0
MVN
16.7
16.7
17.80 17.80 16.70 200 0 0 0
MWG
36.7
36.7
34.82 37.11 33.33 21,181,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.3
13.3
13.14 13.64 13 104,500 0 0 0
NAG
9.7
9.7
9.50 9.70 9.50 165,100 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
5.4
5.4
5.40 5.40 5.40 200 0 0 0
NAV
13.3
13.3
12.77 13.33 12.90 1,700 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.1
20.1
19.60 20.40 19.50 119,600 0 0 0
NBC
10.3
10.3
9.96 10.43 9.96 134,641 0 0 0
NBE
10.8
10.8
10.85 10.85 10.57 5,400 0 0 0
NBP
13.4
13.4
12.29 13.47 13.29 700 0 0 0
NBT
12.9
12.9
12.23 12.88 12.23 200 0 0 0
NBW
21.5
21.5
21.41 21.50 21.50 5,000 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.0
18.0
17.70 17.98 17.98 2,200 0 0 0
NCT
80.0
80.0
78.32 80.81 79.06 4,500 0 0 0
ND2
28.3
28.3
24.83 28.41 28.32 400 0 0 0
NDN
9.5
9.5
9 9.50 8.90 285,400 0 0 0
NDP
21.1
21.1
21.05 21.05 21.05 4,321 0 0 0
NDT
5.8
5.8
5.70 5.80 5.50 10,600 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 6.30 30,800 0 0 0
NED
4.7
4.7
4.60 4.80 4.50 218,000 0 0 0
NET
55.9
55.9
55.94 56.60 53.66 20,800 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.1
15.1
14.10 15.05 14.35 366,200 0 0 0
NHC
32.6
32.6
29.70 32.60 32.60 100 0 0 0
NHH
18.7
18.7
17.52 18.74 17.57 1,118,400 0 0 0
NHT
12.1
12.1
11.90 12.10 12 7,600 0 0 0
NJC
19.5
19.5
19.45 19.45 19.45 100 0 0 0
NKG
19.1
19.1
17.90 19.15 18.10 10,478,200 0 0 0
NLG
32.0
32.0
29.96 32.03 30.65 1,816,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
20.0
20.0
18.68 19.96 19.17 49,000 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.4
8.4
8.44 8.44 8.20 83,400 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
5
5
4.70 5.10 4.60 1,061,600 0 0 0
NSC
66.3
66.3
64.51 66.40 64.41 3,100 0 0 0
NSH
4.8
4.8
4.40 4.80 4.50 21,300 0 0 0
NSL
18.6
18.6
16.22 18.56 16.22 200 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.4
7.4
7.53 7.53 6.77 300 0 0 0
NT2
23.0
23.0
22.23 22.96 22.23 446,300 0 0 0
NTC
183.9
183.9
181.40 184.90 180.60 15,000 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
10.4
10.4
9.90 10.47 10.01 787,300 0 0 0
NTP
32.1
32.1
31.49 32.09 31.23 18,600 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 700 0 0 0
NTW
15.9
15.9
15.87 15.87 15.87 200 0 0 0
NUE
7.1
7.1
7.41 7.41 7.13 2,100 0 0 0
NVB
10.2
10.2
9.90 10.30 9.80 418,400 0 0 0
NVL
14
14
13.10 14 13.10 26,180,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.50 7.80 7.50 7,300 0 0 0
NWT
5
5
5.50 5.50 5 1,800 0 0 0
NXT
14.5
14.5
13.90 14.50 13.90 27,200 0 0 0
OCB
11
11
10.67 11 10.63 1,583,200 0 0 0
OCH
6.9
6.9
6.70 7 6.70 25,900 0 0 0
ODE
43.5
43.5
43.20 43.70 43 40,300 0 0 0
OGC
7.4
7.4
7.15 7.35 7.05 719,500 0 0 0
OIL
10.2
10.2
9.87 10.16 9.77 1,944,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 3,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.55 21.74 21.55 4,000 0 0 0
ORS
11.8
11.8
11.03 11.80 11.03 5,367,600 0 0 0
PAC
24.0
24.0
24.04 24.33 23.08 29,400 0 0 0
PAI
8.2
8.2
8.15 8.15 8.15 0 0 0 0
PAN
17.9
17.9
17.33 18.07 17.43 1,608,800 0 0 0
PAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PAS
4.3
4.3
4.10 4.30 4 174,709 0 0 0
PAT
84.4
84.4
82.25 84.51 82.25 28,405 0 0 0
PBC
10.4
10.4
10.20 10.50 9.80 320,000 0 0 0
PBP
11.4
11.4
11 11.50 10.50 17,500 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
22.9
22.9
21.39 22.87 21.74 2,746,000 0 0 0
PCC
16.1
16.1
16.05 16.05 16.05 2,600 0 0 0
PCE
18.2
18.2
17.30 18.23 17.68 800 0 0 0
PCF
5.8
5.8
5.70 5.80 5.80 100 0 0 0
PCG
6.9
6.9
7.30 8 6.90 1,700 0 0 0
PCH
7.7
7.7
7.09 7.73 7.09 73,686 0 0 0
PCM
14.1
14.1
14.10 14.10 14.10 160 0 0 0
PCT
7.3
7.3
7 7.30 7 200 0 0 0
PDB
8.6
8.6
9.05 9.24 8.57 5,700 0 0 0
PDC
6
6
5.80 6 5.80 400 0 0 0
PDN
104.3
104.3
97.59 104.26 104.26 100 0 0 0
PDR
20.3
20.3
18.97 20.28 18.97 11,455,300 0 0 0
PDV
8.8
8.8
8.41 8.99 8.49 33,900 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 0 0 0 0
PET
22.9
22.9
21.40 22.85 21.50 373,900 0 0 0
PFL
2.9
2.9
2.70 3 2.70 184,900 0 0 0
PGB
17.8
17.8
16.79 18.21 16.71 6,000 0 0 0
PGC
13.3
13.3
13.01 13.28 13.10 13,800 0 0 0
PGD
35.1
35.1
33.89 35.13 33.03 17,800 0 0 0
PGI
22.9
22.9
24.32 24.32 22.89 2,100 0 0 0
PGN
6.8
6.8
7.05 7.05 6.79 500 0 0 0
PGS
26.2
26.2
27.57 27.57 25.79 2,600 0 0 0
PGT
3.2
3.2
3.20 3.20 3.20 100 0 0 0
PGV
21.0
21.0
20.67 21.07 20.82 11,800 0 0 0
PHC
5.9
5.9
5.55 5.94 5.58 285,900 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
21.5
21.5
20.86 21.84 20.86 6,600 0 0 0
PHR
45
45
43.05 45.50 43.50 374,200 0 0 0
PHS
9.3
9.3
9.29 9.49 9.29 900 0 0 0
PIA
24.1
24.1
22.10 24.07 23.97 600 0 0 0
PIC
12.2
12.2
13.27 13.27 12.22 100 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.4
7.4
7.30 7.48 7.10 3,200 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
8.9
8.9
8.81 9.40 8.90 23,600 0 0 0
PLA
6.6
6.6
6.20 6.70 6.20 1,400 0 0 0
PLC
27.6
27.6
25.19 27.69 25.38 277,200 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
3.9
3.9
3.75 3.95 3.72 93,200 0 0 0
PLX
32.1
32.1
31.08 32.29 31.37 768,400 0 0 0
PMB
9.0
9.0
8.99 9.27 8.90 13,200 0 0 0
PMC
72.3
72.3
65.85 72.35 65.85 36,700 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.5
10.5
10.88 10.88 10.50 100 0 0 0
PMS
25.3
25.3
22.98 25.27 25.27 100 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 27.29 200 0 0 0
PNC
10.4
10.4
9.99 10.40 9.99 600 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 1,800 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
73.4
73.4
71.57 73.56 71.77 374,100 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.20 12.50 12.30 15,000 0 0 0
POT
15.8
15.8
15.81 15.81 15.81 0 0 0 0
POV
8.2
8.2
8.20 8.20 7.53 2,400 0 0 0
POW
11.1
11.1
10.70 11.15 10.80 4,834,700 0 0 0
PPC
11.1
11.1
10.75 11.09 10.79 77,900 0 0 0
PPE
12
12
12.50 12.60 12 3,200 0 0 0
PPH
21.6
21.6
20.93 21.72 21.11 17,400 0 0 0
PPP
13.3
13.3
12.34 13.30 13.04 1,100 0 0 0
PPS
10.5
10.5
10.40 10.50 10.50 300 0 0 0
PPY
8.5
8.5
8.36 8.46 8.36 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.4
16.4
16.91 16.91 16.44 200 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 4,900 0 0 0
PRT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.2
12.2
12.52 12.59 12.14 28,500 0 0 0
PSE
10.6
10.6
10.30 10.60 10.30 8,200 0 0 0
PSH
9.1
9.1
8.61 9.14 8.61 896,500 0 0 0
PSI
8.4
8.4
7.80 8.50 7.90 289,900 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
6.5
6.5
6.20 6.50 6.10 3,500 0 0 0
PSW
8.0
8.0
7.53 8.01 7.63 22,100 0 0 0
PTB
53.8
53.8
51.89 53.81 52.08 52,400 0 0 0
PTC
5.6
5.6
5.29 5.65 5.33 11,600 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
37
37
35 37 35 1,200 0 0 0
PTL
4.1
4.1
3.84 4.10 3.85 193,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.7
8.7
8.50 8.70 7.80 700 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.4
4.4
4 4.40 4 25,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.70 2.90 2.60 300,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
19.2
19.2
18.60 19.40 18.60 209,300 0 0 0
PVC
13.5
13.5
12.94 13.64 12.94 1,111,900 0 0 0
PVD
25.7
25.7
24.70 25.90 24.80 4,679,100 0 0 0
PVG
8.4
8.4
7.85 8.58 8.12 71,000 0 0 0
PVI
42.7
42.7
41.87 42.72 41.87 40,700 0 0 0
PVM
12.3
12.3
11.20 12.40 11 52,000 0 0 0
PVO
5.6
5.6
5.60 5.70 5.40 7,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
35.1
35.1
33.80 35.40 33.90 5,271,600 0 0 0
PVT
22.1
22.1
20.91 22.27 21.05 7,061,500 0 0 0
PWA
4
4
4.20 4.20 4 13,300 0 0 0
PWS
8.6
8.6
8.62 8.62 8.62 200 0 0 0
PXI
2.7
2.7
2.50 2.70 2.40 209,400 0 0 0
PXL
7.5
7.5
7 7.70 6.80 169,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.7
4.7
4.50 4.80 4.50 123,600 0 0 0
PXT
3.9
3.9
3.60 3.90 3.60 50,200 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.2
10.2
9.50 10.15 9.80 399,500 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 0 0 0 0
QNC
7.5
7.5
7.20 7.80 7.20 3,500 0 0 0
QNS
42.1
42.1
41.17 42.18 41.17 336,800 0 0 0
QNT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.2
8.2
8.25 8.25 8.25 100 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 1,900 0 0 0
QSP
19.9
19.9
19.91 19.91 19.63 2,500 0 0 0
QST
14.1
14.1
14.10 14.10 14.10 0 0 0 0
QTC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
QTP
13.1
13.1
12.87 13.15 12.87 166,700 0 0 0
RAL
101.1
101.1
99.75 101.10 99.17 18,100 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
15.1
15.1
15 15.10 15 600 0 0 0
RCL
12.2
12.2
12 12.20 11.80 4,500 0 0 0
RDP
9.9
9.9
9.26 9.90 9.22 2,546,200 0 0 0
REE
46.7
46.7
44.58 46.98 45.01 445,200 0 0 0
RIC
4.9
4.9
4.70 5 4.40 3,300 0 0 0
RTB
16.8
16.8
16.80 16.80 16.80 300 0 0 0
S4A
29.7
29.7
28.94 29.72 29.72 4,200 0 0 0
S55
46.0
46.0
45.94 46.71 45.84 26,500 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
8.2
8.2
7.81 8.29 7.90 226,700 0 0 0
SAB
58.0
58.0
54.21 57.98 54.68 719,700 0 0 0
SAC
8.7
8.7
7.40 8.70 7.40 200 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
6.4
6.4
6.09 6.40 6.06 659,300 0 0 0
SAS
24.2
24.2
23.91 24.58 24.01 4,700 0 0 0
SAV
11.8
11.8
11.41 12.04 11.41 115,400 0 0 0
SB1
6.5
6.5
6.41 6.50 6.50 3,700 0 0 0
SBA
22.3
22.3
22.43 22.43 22.15 2,600 0 0 0
SBD
7.5
7.5
7.60 7.60 7.50 2,400 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
42.3
42.3
42.05 42.31 42.05 1,000 0 0 0
SBL
7.0
7.0
7.31 7.31 6.94 11,200 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
6.6
6.6
6.10 6.70 6 3,340,400 0 0 0
SBT
14.1
14.1
13.50 14.10 13.40 1,922,200 0 0 0
SBV
9.6
9.6
9.60 9.61 9.58 10,100 0 0 0
SC5
18.1
18.1
19.48 19.48 18.13 600 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.8
65.8
64.70 65.80 64.60 69,000 0 0 0
SCI
12.5
12.5
11.50 12.60 11.60 254,500 0 0 0
SCJ
4.1
4.1
3.80 4.10 3.90 7,800 0 0 0
SCL
18.1
18.1
18.06 18.06 17.96 1,100 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.4
6.4
6 6.42 6.08 2,948,500 0 0 0
SCS
59.6
59.6
59.13 60.44 58.66 29,000 0 0 0
SCY
11.1
11.1
11.04 11.14 11.04 1,205 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
4.6
4.6
4.60 4.60 4.60 3,500 0 0 0
SD5
6.9
6.9
6.77 6.86 6.77 46,100 0 0 0
SD6
3.7
3.7
3.60 3.70 3.50 63,200 0 0 0
SD9
8.2
8.2
8 8.20 7.90 11,100 0 0 0
SDA
5.7
5.7
5.30 5.80 5.30 88,400 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
1.90 2 2 45,000 0 0 0
SDG
22.8
22.8
20.90 22.80 18.90 1,000 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
30.0
30.0
29.49 29.98 29.98 300 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
22 22 21.90 200 0 0 0
SEB
37.9
37.9
37.94 37.94 37.94 0 0 0 0
SED
17.4
17.4
17.15 17.71 17.34 2,300 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 16.58 100 0 0 0
SFG
7.9
7.9
7.64 7.91 7.81 7,800 0 0 0
SFI
30.1
30.1
29.85 30.13 29.75 800 0 0 0
SFN
23.0
23.0
22.99 24.81 22.99 200 0 0 0
SGB
12.1
12.1
12.64 12.64 11.55 63,500 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
14.6
14.6
14.70 14.70 14.50 33,800 0 0 0
SGN
63.8
63.8
63.65 63.84 63.65 5,700 0 0 0
SGP
16.9
16.9
16 16.90 16.20 45,800 0 0 0
SGR
18.1
18.1
17.28 18.42 17.37 37,600 0 0 0
SGT
12.3
12.3
12 12.40 11.50 28,900 0 0 0
SHA
4.8
4.8
4.65 4.80 4.54 26,900 0 0 0
SHB
10.4
10.4
9.91 10.44 9.91 19,000,100 0 0 0
SHE
8.6
8.6
8.42 8.92 8.50 4,200 0 0 0
SHI
13.8
13.8
13.90 13.90 13.75 4,896,900 0 0 0
SHN
6.8
6.8
6.40 6.90 6.80 1,200 0 0 0
SHP
27.7
27.7
27.46 27.99 27.55 108,400 0 0 0
SHS
15.4
15.4
14.10 15.50 14 37,504,200 0 0 0
SID
12.8
12.8
11.90 12.80 12.10 7,400 0 0 0
SIG
6.9
6.9
7.50 7.50 6.40 400 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 1,100 0 0 0
SJ1
13.3
13.3
12.31 13.27 13.27 100 0 0 0
SJD
14.6
14.6
14.35 14.65 14.35 76,700 0 0 0
SJE
21.8
21.8
21 21.80 21 1,500 0 0 0
SJF
2.4
2.4
2.24 2.39 2.24 274,900 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
6
6
5.20 6 5.10 27,300 0 0 0
SJS
58
58
56.70 58 55.50 146,900 0 0 0
SKG
12.6
12.6
11.98 12.72 11.98 340,900 0 0 0
SKH
26.1
26.1
26 26.50 26.10 1,300 0 0 0
SKV
37.3
37.3
36.40 37.43 36.59 7,300 0 0 0
SLS
155
155
147.90 156.50 150 34,900 0 0 0
SMB
33.5
33.5
32.76 33.63 32.76 8,100 0 0 0
SMC
9.6
9.6
9.06 9.57 9.10 152,900 0 0 0
SMN
12.5
12.5
12.07 12.53 12.53 3,000 0 0 0
SMT
6.1
6.1
5.80 6.10 6 4,300 0 0 0
SNC
16.8
16.8
14.65 16.82 16.82 600 0 0 0
SNZ
27
27
26.50 27 26.50 1,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
13.5
13.5
13.50 13.50 13.50 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
3.6
3.6
3.30 3.60 3.30 62,300 0 0 0
SPM
11.9
11.9
11.35 11.95 11.90 300 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.4
3.4
3.20 3.40 3.20 260,000 0 0 0
SRB
2.2
2.2
2.10 2.30 2.10 6,400 0 0 0
SRC
28.4
28.4
27.27 28.54 26.93 15,000 0 0 0
SRF
7.7
7.7
7.49 7.74 7.22 13,500 0 0 0
SRT
5.3
5.3
5 5.40 5.10 4,100 0 0 0
SSB
22.9
22.9
22.88 22.97 22.75 1,030,900 0 0 0
SSC
28.8
28.8
26.98 28.78 28.40 700 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 0 0 0 0
SSH
63.7
63.7
63.80 63.80 63.40 73,200 0 0 0
SSI
28.9
28.9
27.15 29 27.50 27,480,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
17.5
17.5
17 18 17.50 3,700 0 0 0
STB
29
29
27.65 29.05 27.90 15,521,400 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
45.2
45.2
48.50 48.50 45.20 100 0 0 0
STH
14.2
14.2
14.50 14.50 14.20 10,800 0 0 0
STK
25.6
25.6
24.10 25.60 25.20 18,500 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SVC
32.8
32.8
33.17 33.17 31.04 2,100 0 0 0
SVD
2.4
2.4
2.26 2.38 2.30 41,700 0 0 0
SVG
3.4
3.4
3.40 3.40 3.40 150 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.80 3.80 3.70 300 0 0 0
SVT
10.0
10.0
9.44 9.97 9.08 6,000 0 0 0
SWC
24.1
24.1
23.10 24.10 24 300 0 0 0
SZB
28.0
28.0
28.62 28.62 27.98 200 0 0 0
SZC
27.7
27.7
26.25 27.89 26.57 924,200 0 0 0
SZE
11
11
11 11 11 100 0 0 0
SZG
33.4
33.4
33.39 33.39 33.39 0 0 0 0
SZL
35
35
34.33 35 34.33 1,200 0 0 0
TA3
5.9
5.9
5.90 5.90 5.90 4,950 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.19 10.47 10.19 7,400 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
35.2
35.2
33.93 35.50 32.12 1,800 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 3,400 0 0 0
TBH
26.7
26.7
26.70 26.70 26.70 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.6
6.6
6.32 6.61 6.32 62,100 0 0 0
TCB
14.2
14.2
13.67 14.35 13.82 4,705,900 0 0 0
TCD
5.6
5.6
5.29 5.65 5.36 1,851,300 0 0 0
TCH
11.3
11.3
10.55 11.25 10.70 5,958,300 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
34.4
34.4
34.31 35.53 34.31 14,700 0 0 0
TCM
37.9
37.9
37.23 38.14 36.82 584,600 0 0 0
TCO
10.4
10.4
9.70 10.35 9.50 40,200 0 0 0
TCR
3.3
3.3
3.12 3.31 3.13 800 0 0 0
TCT
23.3
23.3
22.50 23.40 22.60 2,200 0 0 0
TCW
26.0
26.0
24.75 26.34 24.57 8,000 0 0 0
TDB
36.2
36.2
36.20 36.20 35.74 300 0 0 0
TDC
9.1
9.1
8.51 9.10 8.61 473,500 0 0 0
TDF
14.1
14.1
14.13 14.13 14.13 0 0 0 0
TDG
4.0
4.0
3.82 3.98 3.68 59,200 0 0 0
TDH
4.7
4.7
4.38 4.68 4.37 248,700 0 0 0
TDM
38.8
38.8
38.81 38.81 38.24 2,700 0 0 0
TDN
8.0
8.0
7.80 7.97 7.80 10,800 0 0 0
TDP
27.0
27.0
26.10 26.97 25.92 148,500 0 0 0
TDS
7.6
7.6
7.64 7.64 7.64 303 0 0 0
TDT
7
7
6.80 7 6.80 116,100 0 0 0
TED
38.2
38.2
36.30 38.21 36.30 4,900 0 0 0
TEG
9.6
9.6
9.22 9.55 9.23 90,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.0
6.0
6.62 6.62 6.05 600 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
36
36
35.80 36 35.70 17,350 0 0 0
THG
33.5
33.5
33.07 33.90 33.07 50,300 0 0 0
THM
12.4
12.4
12 12.36 12 2,500 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
11.7
11.7
11.48 11.67 11.48 3,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.4
22.4
22.59 23.76 21.21 10,100 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9.6
9.6
9.09 9.64 9.18 1,092,900 0 0 0
TIN
10.1
10.1
9.93 10.12 9.44 9,300 0 0 0
TIP
22.9
22.9
21.49 22.90 21.54 327,300 0 0 0
TIS
4.3
4.3
4.10 4.30 4.10 11,400 0 0 0
TJC
18.0
18.0
16.67 17.99 16.67 2,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7
7
7.30 7.30 6.60 1,034,804 0 0 0
TKU
10.2
10.2
10 10.20 10 1,500 0 0 0
TLD
5.4
5.4
5.29 5.53 5.27 991,800 0 0 0
TLG
49.6
49.6
49.21 50.68 48.42 81,700 0 0 0
TLH
6.8
6.8
6.37 6.81 6.50 556,500 0 0 0
TLI
7
7
7 7 7 100 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TLT
11.8
11.8
11.84 11.84 11.84 800 0 0 0
TMB
38.2
38.2
36.53 38.37 35.94 33,000 0 0 0
TMC
8.7
8.7
8.24 8.71 8.71 100 0 0 0
TMG
47.7
47.7
47.01 47.67 47.67 200 0 0 0
TMP
52.1
52.1
50.90 52.26 50.90 5,000 0 0 0
TMS
42.6
42.6
42.57 44.35 42.57 500 0 0 0
TMT
15.4
15.4
15.40 16.25 15 2,600 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
13.1
13.1
13.02 13.11 13.02 400 0 0 0
TNA
5.5
5.5
5.40 5.58 5.28 109,100 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 102 0 0 0
TNC
53.9
53.9
50.40 53.89 53.89 100 0 0 0
TNG
16.7
16.7
15.82 16.72 15.82 2,680,700 0 0 0
TNH
16.7
16.7
16.14 16.91 16.18 183,100 0 0 0
TNI
2.6
2.6
2.50 2.62 2.50 104,200 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.2
4.2
3.96 4.23 3.96 591,800 0 0 0
TNW
10
10
10 10 10 1 0 0 0
TOS
32.0
32.0
32.35 32.35 31.57 4,004 0 0 0
TOT
13.7
13.7
14.26 14.26 12.96 6,500 0 0 0
TOW
16.8
16.8
16.76 16.76 16.76 235 0 0 0
TPB
16.0
16.0
15.37 16.25 15.62 7,603,800 0 0 0
TPC
5.7
5.7
5.54 5.67 5.53 900 0 0 0
TPH
13.9
13.9
13.34 13.91 13.91 500 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
11.15 11.15 11.15 2,400 0 0 0
TRA
77.6
77.6
75.93 77.64 77.55 900 0 0 0
TRC
31
31
30.50 31 30.50 500 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
TS3
4.7
4.7
4.70 4.70 4.50 600 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.6
46.6
42.45 46.60 42.45 24,900 0 0 0
TSC
3.5
3.5
3.30 3.53 3.35 1,139,300 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
8.1
8.1
8 8.19 7.99 489,400 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TTD
75.0
75.0
74.97 74.97 74.97 200 0 0 0
TTF
3.9
3.9
3.74 3.95 3.74 1,263,300 0 0 0
TTH
3.9
3.9
3.60 3.90 3.60 422,200 0 0 0
TTL
8.9
8.9
9 9 8.90 3,000 0 0 0
TTN
6.9
6.9
6.83 6.92 6.73 13,600 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 33.40 100 0 0 0
TUG
14.5
14.5
14.98 15.95 14.50 400 0 0 0
TV1
16.6
16.6
16.64 16.64 16.64 1,000 0 0 0
TV2
31.1
31.1
29.11 31.11 29.45 403,300 0 0 0
TV3
10.4
10.4
10.33 10.43 10.24 2,000 0 0 0
TV4
12.2
12.2
12.07 12.53 11.61 2,800 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 600 0 0 0
TVB
5.0
5.0
4.68 5 4.68 189,600 0 0 0
TVD
11.3
11.3
10.58 11.33 10.58 108,500 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6
6
5.70 6 5.60 323,200 0 0 0
TVS
18.2
18.2
17.05 18.23 17.05 57,700 0 0 0
TVT
15.2
15.2
15.11 15.16 14.92 2,400 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 4 3.60 9,600 0 0 0
TYA
10.0
10.0
9.67 9.96 9.76 17,300 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.6
8.6
8.50 8.70 8.30 45,600 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.5
32.5
32.15 32.50 32.50 800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.5
8.5
8.30 9 8.10 29,700 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
7
7
7 7 7 100 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 11.41 200 0 0 0
V21
6
6
5.90 6.10 5.90 3,000 0 0 0
VAB
6.8
6.8
6.60 6.80 6.60 346,244 0 0 0
VAF
10.9
10.9
10.65 11.12 9.95 9,700 0 0 0
VBB
9.8
9.8
8.59 9.97 9.38 1,500 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
8.1
8.1
8 8.10 8.10 100 0 0 0
VC2
9.1
9.1
8.30 9.10 8.40 342,100 0 0 0
VC3
21.3
21.3
21.16 21.79 20.89 520,900 0 0 0
VC6
12.9
12.9
13.59 13.59 12.26 400 0 0 0
VC7
12.1
12.1
11.06 12.09 11.14 594,600 0 0 0
VC9
5.3
5.3
5.10 5.50 5 14,200 0 0 0
VCA
8.9
8.9
8.72 9.31 8.70 8,400 0 0 0
VCB
89
89
87.80 89 86.60 1,057,500 0 0 0
VCC
11.4
11.4
10.64 11.42 9.58 16,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
18.8
18.8
17.63 18.84 17.95 8,391,000 0 0 0
VCI
28.4
28.4
26.53 28.36 26.80 8,885,200 0 0 0
VCM
15.7
15.7
17.40 17.40 15.70 600 0 0 0
VCP
22.8
22.8
21.50 22.80 21.40 12,000 0 0 0
VCR
22
22
22 23 22 2,600 0 0 0
VCS
52.7
52.7
49.00 52.68 50.13 92,600 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
5
5
5 5 5 100 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
VDS
12.9
12.9
12.11 12.91 12.20 572,900 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
4.10 4.20 4.10 1,500 0 0 0
VE9
1.9
1.9
1.90 2 1.90 42,100 0 0 0
VEA
32.4
32.4
31.71 32.51 31.71 614,100 0 0 0
VEC
8.9
8.9
8.30 8.90 8.40 5,900 0 0 0
VEF
113
113
114 114 109 7,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
40.3
40.3
41.74 41.74 40.35 100 0 0 0
VFC
49.6
49.6
49.60 49.60 49.60 0 0 0 0
VFG
34.8
34.8
34.53 34.82 34.82 600 0 0 0
VFR
9.3
9.3
9.50 10.30 9.30 15,800 0 0 0
VGC
46.8
46.8
43.80 46.80 44 632,600 0 0 0
VGG
34.6
34.6
33.62 34.75 33.34 76,600 0 0 0
VGI
25.2
25.2
24.50 25.30 23.50 1,610,523 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
29.7
29.7
31.92 32.21 29.72 1,800 0 0 0
VGR
33.7
33.7
31.42 34.04 33.69 200 0 0 0
VGS
17.4
17.4
16.10 17.52 16.29 1,213,700 0 0 0
VGT
11.7
11.7
11.48 11.78 11.29 209,300 0 0 0
VGV
29.8
29.8
31 31 28.30 12,100 0 0 0
VHC
54.6
54.6
52.62 56.26 53.03 533,200 0 0 0
VHD
13.6
13.6
12.80 13.60 13.60 100 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 98,500 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.8
2.8
2.60 2.80 2.60 1,694,800 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
14.9
14.9
13.60 14.90 14.90 100 0 0 0
VHM
40.0
40.0
38.45 40 37.70 9,139,400 0 0 0
VIB
15.0
15.0
14.52 15.01 14.52 3,078,900 0 0 0
VIC
41.5
41.5
40.40 41.50 39.65 6,047,500 0 0 0
VID
4.7
4.7
4.77 4.77 4.47 61,800 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VIF
16.7
16.7
16.39 16.67 16.67 200 0 0 0
VIG
6.8
6.8
6.40 7 6.50 699,700 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
20.8
20.8
23.63 23.63 20.79 200 0 0 0
VIN
18.7
18.7
18.32 18.70 17.35 900 0 0 0
VIP
10.1
10.1
9.80 10.13 9.80 415,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.1
14.1
14.90 14.90 14.10 300 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.5
11.5
10.74 11.45 10.95 34,187,000 0 0 0
VJC
104.9
104.9
104.40 104.90 101.40 754,300 0 0 0
VLA
25.1
25.1
27.80 27.80 25.10 400 0 0 0
VLB
29.1
29.1
27.66 29.32 27.57 284,200 0 0 0
VLC
14.3
14.3
14 14.50 14 69,000 0 0 0
VLG
3.8
3.8
3.50 3.80 3.40 2,000 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
7.91 8 7.73 500 0 0 0
VMD
15.3
15.3
14.58 15.44 14.08 37,000 0 0 0
VMG
3
3
3.40 3.40 3 800 0 0 0
VMS
28.2
28.2
25.72 28.22 28.13 200 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 100 0 0 0
VNA
12.2
12.2
11.41 12.53 11.29 7,000 0 0 0
VNB
8.9
8.9
8.70 9 8.40 45,200 0 0 0
VNC
44.8
44.8
45.24 45.24 44.76 200 0 0 0
VND
15.8
15.8
14.74 15.76 14.95 24,913,900 0 0 0
VNE
6.1
6.1
5.70 6.09 5.74 1,265,300 0 0 0
VNF
7.8
7.8
7.80 7.89 7.61 41,200 0 0 0
VNG
8
8
8.23 8.30 8 35,700 0 0 0
VNH
2.9
2.9
2.70 2.90 2.80 466,400 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
12.9
12.9
12.71 12.94 12.48 99,600 0 0 0
VNM
69.5
69.5
68.99 69.48 68.40 2,390,200 0 0 0
VNP
12.9
12.9
12.30 12.90 12.90 1,000 0 0 0
VNR
22.9
22.9
22.49 22.88 22.59 4,600 0 0 0
VNS
12.3
12.3
11.95 12.31 11.95 12,500 0 0 0
VNT
66
66
60 66 54.10 1,900 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.6
4.6
4 4.60 4.60 100 0 0 0
VNZ
800
800
804 804 800 1,800 0 0 0
VOC
22.5
22.5
22.28 22.56 21.81 107,000 0 0 0
VOS
9.6
9.6
9.30 9.59 9.10 1,290,500 0 0 0
VPA
3.2
3.2
3.30 3.30 3.20 1,800 0 0 0
VPB
18.4
18.4
17.92 18.46 17.96 6,159,200 0 0 0
VPD
21.2
21.2
20.52 21.18 20.57 3,300 0 0 0
VPG
14.5
14.5
13.81 14.67 13.81 1,176,000 0 0 0
VPH
6.8
6.8
6.40 6.84 6.68 183,800 0 0 0
VPI
45.8
45.8
44.75 45.92 44.75 871,000 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 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 8 0 0 0
VRC
7.7
7.7
7.15 7.65 6.90 83,000 0 0 0
VRE
23.3
23.3
22.70 23.30 22.45 5,800,700 0 0 0
VRG
22.2
22.2
21.71 22.16 21.71 6,000 0 0 0
VSA
18.0
18.0
18.26 18.26 17.99 300 0 0 0
VSC
15.9
15.9
15.41 15.92 15.16 748,700 0 0 0
VSE
6.4
6.4
6.30 6.50 6.30 3,600 0 0 0
VSF
38
38
37.40 38.50 38 6,200 0 0 0
VSH
41.2
41.2
41.20 41.20 40.34 27,700 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
4.30 4.30 4.30 1,600 0 0 0
VTB
9.6
9.6
9.20 9.58 9.02 1,300 0 0 0
VTC
8.6
8.6
8.02 8.76 8.57 300 0 0 0
VTD
7.9
7.9
7.50 8 7.60 19,400 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
7.4
7.4
7.90 7.90 7.20 400 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 3.40 500 0 0 0
VTK
20.8
20.8
19.68 21.15 19.68 18,212 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.4
8.4
8.08 8.40 8.18 184,200 0 0 0
VTP
43.4
43.4
40.90 43.50 40.90 1,125,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.5
20.5
19.70 22.30 19.60 20,800 0 0 0
VTS
13.3
13.3
13.30 13.30 13.30 113 0 0 0
VTV
4.1
4.1
3.90 4.10 4.10 3,800 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.23 6.88 129,000 0 0 0
VUA
30.9
30.9
30.60 31 30.40 8,100 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
165.27 165.27 165.27 200 0 0 0
WSB
47.0
47.0
47.11 47.11 47.02 100 0 0 0
WSS
6.2
6.2
5.70 6.20 5.80 42,700 0 0 0
WTC
12
12
11.70 12 12 900 0 0 0
X20
8.9
8.9
8.10 8.90 8.90 100 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.7
6.7
6.33 6.77 6.25 20,500 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 2,600 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 101 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
7.7
7.7
7.72 7.73 7.54 1,700 0 0 0
YEG
9.7
9.7
9.64 9.87 9.12 304,500 0 0 0
^BB
223.8
223.8
215.18 224.63 214.90 878,394 0 0 0
^BDS
844.3
844.3
813.79 845.73 802.76 7,567,606 0 0 0
^BH
1,074.7
1,074.7
1,046.04 1,078.30 1,042.51 253,314 0 0 0
^BL
2,038.5
2,038.5
1,936.98 2,052.92 1,884 13,383,444 0 0 0
^CAOSU
226.2
226.2
220.54 228.59 218.54 378,991 0 0 0
^CBTS
1,580.2
1,580.2
1,511.97 1,606.74 1,509.29 990,589 0 0 0
^CK
1,134.0
1,134.0
1,061.62 1,137.46 1,060.96 16,588,729 0 0 0
^CNTT
3,629.1
3,629.1
3,490.46 3,629.82 3,489.04 1,856,798 0 0 0
^CSSK
1,850.1
1,850.1
1,818.65 1,858.55 1,799.10 113,883 0 0 0
^DAUKHI
637.4
637.4
617.02 639.03 617.02 3,204,275 0 0 0
^DNP
739.9
739.9
700.99 751.22 696.28 7,796,753 0 0 0
^DUOCPHAM
3,060.7
3,060.7
2,937.10 3,068.02 2,920.83 1,617,660 0 0 0
^DVLTAUGT
109.8
109.8
107.69 111.17 106.69 44,201 0 0 0
^DVTVHT
732.0
732.0
702.26 739.17 695.16 340,814 0 0 0
^GELEX
947.3
947.3
895.63 949.06 877.95 9,230,219 0 0 0
^GIAODUC
1,137.6
1,137.6
1,127.90 1,141.97 1,119.38 18,626 0 0 0
^HASTC
218.0
218.0
209.65 218.38 208.06 116,214,718 0 0 0
^HK
675.6
675.6
670.02 679.82 664.14 237,191 0 0 0
^KK
646.4
646.4
620.49 651.74 619.97 4,068,799 0 0 0
^LARGECAP
1,786.2
1,786.2
1,735.06 1,792.14 1,722.69 4,369,653 0 0 0
^LOUIS
298.1
298.1
282.92 298.14 281.95 430,479 0 0 0
^MIDCAP
713.7
713.7
682.01 716.56 680.58 7,420,615 0 0 0
^NANGLUONG
934.9
934.9
916.43 937.31 912.09 1,301,575 0 0 0
^NH
1,454.2
1,454.2
1,416.63 1,457.97 1,410.08 3,843,147 0 0 0
^NHUA
907.0
907.0
869.01 914.82 867.01 599,938 0 0 0
^NLN
71.8
71.8
69.60 72.11 69.60 3,766,335 0 0 0
^PHANBON
2,454.7
2,454.7
2,301.36 2,457.15 2,299.70 3,370,537 0 0 0
^SMALLCAP
808.3
808.3
773.39 812.17 767.20 1,545,583 0 0 0
^SPCS
581.6
581.6
569.28 583.35 564.86 75,178 0 0 0
^SXHGD
582.4
582.4
559.01 585.60 557.08 719,974 0 0 0
^SXNHC
1,352.3
1,352.3
1,269.24 1,353.45 1,268.92 2,422,870 0 0 0
^SXPT
1,233.1
1,233.1
1,202.47 1,240.19 1,199.20 528,732 0 0 0
^SXTBMM
189.5
189.5
181.32 189.71 181.32 411,154 0 0 0
^TBD
1,021.2
1,021.2
978.21 1,023.25 974.19 7,824,401 0 0 0
^TCK
151.4
151.4
144.06 152.62 143.19 441,610 0 0 0
^THEP
2,357.7
2,357.7
2,233.48 2,386.28 2,232.44 24,397,042 0 0 0
^TI
870.5
870.5
847.10 871.70 842.24 1,079,974 0 0 0
^TPDU
1,891.4
1,891.4
1,829.08 1,893.77 1,821.89 1,659,776 0 0 0
^UPCOM
84.0
84.0
81.70 83.97 81.69 45,099,960 0 0 0
^VLXD
2,923.5
2,923.5
2,766.10 2,957.30 2,766.10 22,628,413 0 0 0
^VN30
1,087.5
1,087.5
1,060.92 1,087.50 1,055 195,216,900 0 0 0
^VNINDEX
1,075.5
1,075.5
1,048.62 1,075.47 1,045.14 736,277,498 0 0 0
^VTKB
579.3
579.3
568.25 584.63 560.29 913,892 0 0 0
^XD
873.1
873.1
835.21 874.39 834.76 2,455,450 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |