DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/11/2023

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 03/11/2023

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 1 0 0 0
AAA
8.7
8.7
8.63 8.86 8.61 3,372,700 0 0 0
AAM
9.3
9.3
9.74 9.74 9.24 2,700 0 0 0
AAS
7.5
7.5
7.57 7.74 7.39 1,567,822 0 0 0
AAT
4.8
4.8
4.89 4.97 4.75 125,700 0 0 0
AAV
4.2
4.2
4.40 4.40 4.20 215,877 0 0 0
ABB
7.7
7.7
7.80 7.80 7.70 558,441 0 0 0
ABC
12.9
12.9
12.94 12.94 11.69 9,000 0 0 0
ABI
26.5
26.5
25.75 27.54 24.37 42,400 0 0 0
ABS
5.2
5.2
5.27 5.38 5.18 827,300 0 0 0
ABW
8.7
8.7
9 9 8.60 234,711 0 0 0
ACB
18.5
18.5
18.73 18.82 18.52 4,885,400 0 0 0
ACC
11.0
11.0
11.30 11.30 10.95 13,400 0 0 0
ACE
33.6
33.6
33.12 33.59 33.03 7,200 0 0 0
ACL
12.7
12.7
12.45 12.75 12.30 25,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 386,795 0 0 0
ACS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ACV
70
70
70.20 71.40 70 23,400 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADS
12.1
12.1
12.27 12.37 11.91 256,700 0 0 0
AFX
9.3
9.3
9.40 9.60 9.20 75,700 0 0 0
AG1
7.2
7.2
7.02 7.21 7.21 100 0 0 0
AGF
2.9
2.9
3.30 3.30 2.90 4,500 0 0 0
AGG
20.5
20.5
20.76 20.76 20.20 447,200 0 0 0
AGP
21.9
21.9
21.88 21.88 21.88 600 0 0 0
AGR
13.5
13.5
13.40 13.70 13.25 2,111,900 0 0 0
AIC
11.7
11.7
10.90 11.80 11.30 12,500 0 0 0
ALT
13.3
13.3
13.30 13.30 13 13,100 0 0 0
ALV
4
4
4.10 4.20 4 6,000 0 0 0
AMC
17.1
17.1
17.14 17.14 17.14 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 2,700 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.9
9.9
10.11 10.49 9.72 101,400 0 0 0
AMV
3.6
3.6
3.60 3.70 3.50 850,500 0 0 0
ANT
8.5
8.5
8.06 8.45 8.06 64,427 0 0 0
ANV
27.4
27.4
27.80 28.50 27.25 1,474,400 0 0 0
APF
42.6
42.6
43.14 43.14 42.52 900 0 0 0
APG
9.5
9.5
9.72 9.80 9.41 310,100 0 0 0
APH
7.2
7.2
7.32 7.39 7.23 402,300 0 0 0
API
6
6
6.10 6.10 5.90 472,782 0 0 0
APP
4.8
4.8
4.70 4.80 4.70 1,002 0 0 0
APS
6.6
6.6
6.80 7 6.60 707,400 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
20.77 20.91 20.77 500 0 0 0
ASM
7.9
7.9
7.91 8.09 7.82 1,142,700 0 0 0
ASP
5.4
5.4
5.35 5.54 5.39 8,200 0 0 0
AST
54.8
54.8
55.30 55.30 53.04 9,300 0 0 0
ATA
1
1
1.10 1.10 1 66,500 0 0 0
ATB
0.5
0.5
0.50 0.60 0.50 6,400 0 0 0
ATG
2.7
2.7
2.50 2.70 2.50 96,700 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BAB
11.9
11.9
11.72 11.91 11.81 3,700 0 0 0
BAF
16.7
16.7
16.59 16.77 16.52 2,659,400 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
45.3
45.3
45.27 45.27 45.27 0 0 0 0
BBC
50.5
50.5
50.37 50.46 50.46 100 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
5.2
5.2
5.20 5.30 5.10 29,309 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
9.20 9.30 9 148,700 0 0 0
BCE
5.8
5.8
5.88 5.93 5.60 10,600 0 0 0
BCF
25.7
25.7
25.66 25.66 25.66 300 0 0 0
BCG
7.2
7.2
7.24 7.45 7.09 6,362,600 0 0 0
BCM
57.7
57.7
58.01 58.50 56.63 216,200 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
24.4
24.4
25.23 25.33 24.30 6,800 0 0 0
BDT
13.8
13.8
13.83 14.02 13.83 8,000 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 500 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
18.4
18.4
18.27 18.41 17.85 244,000 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 0 0 0 0
BHN
36.7
36.7
36.64 37.66 36.73 4,800 0 0 0
BHP
8.2
8.2
8.15 8.15 8.15 1,000 0 0 0
BIC
23.6
23.6
23.66 23.94 23.56 67,200 0 0 0
BID
36.8
36.8
36.96 37.49 36.83 563,400 0 0 0
BIG
8.6
8.6
8.60 8.60 8.30 252,300 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BKG
4.1
4.1
4.38 4.38 4.10 31,300 0 0 0
BLI
11.8
11.8
11.80 11.80 11.10 14,900 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.6
29.6
29.58 29.58 29.58 512 0 0 0
BMC
12.9
12.9
12.97 13.07 12.83 38,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10
10
9.90 10 9.90 900 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.0
21.0
21.14 21.39 20.70 114,800 0 0 0
BMJ
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 300 0 0 0
BMP
77.8
77.8
75.63 78.46 75.63 284,300 0 0 0
BMS
8.6
8.6
8.82 9 8.45 81,100 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.8
9.8
10.10 10.10 9.80 66,510 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.6
3.6
3.70 3.80 3.50 1,038,800 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
10.9
10.9
10.69 10.87 10.87 400 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
17.04 17.04 16.95 1,100 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
11.6
11.6
11.40 11.90 11.10 4,800 0 0 0
BSH
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BSI
33.6
33.6
33.73 34.27 32.82 1,180,900 0 0 0
BSQ
18.5
18.5
18.55 18.55 18.46 1,100 0 0 0
BSR
18.6
18.6
18.70 18.90 18.40 6,802,200 0 0 0
BST
13.4
13.4
12.90 14.12 13.37 300 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BT6
4
4
3.60 4 3.10 5,900 0 0 0
BTD
19.5
19.5
17.66 19.98 17.66 3,700 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
3.4
3.4
3.30 3.40 3.40 11,900 0 0 0
BTP
11.1
11.1
11.29 11.29 11.04 3,200 0 0 0
BTS
5.6
5.6
5.60 5.70 5.60 29,100 0 0 0
BTU
11.0
11.0
10.99 10.99 10.99 0 0 0 0
BTV
8.5
8.5
11.50 11.50 8.50 200 0 0 0
BTW
29.0
29.0
26.41 28.97 26.51 400 0 0 0
BVB
9.3
9.3
9.36 9.55 9.27 141,101 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 29,200 0 0 0
BVH
39.4
39.4
39.64 39.78 39.25 196,600 0 0 0
BVL
10.9
10.9
10.89 10.89 10.89 200 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BVS
23.6
23.6
24.30 24.40 23.60 124,100 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.6
38.6
38.29 39.04 37.89 29,400 0 0 0
BWS
25.3
25.3
25.46 25.46 25.02 5,200 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.4
12.4
12.40 12.40 12.40 100 0 0 0
C32
17.1
17.1
17.20 17.30 16.85 14,100 0 0 0
C47
5.8
5.8
5.81 5.85 5.73 49,000 0 0 0
C4G
10.8
10.8
10.80 11.10 10.70 1,666,129 0 0 0
C69
6.6
6.6
6.60 6.90 6.50 273,500 0 0 0
C92
3.5
3.5
3.50 3.70 3.50 500 0 0 0
CAB
12.2
12.2
12.25 12.25 12.25 0 0 0 0
CAD
0.7
0.7
0.60 0.70 0.50 9,500 0 0 0
CAG
7.1
7.1
6.87 7.07 6.38 4,200 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
45.9
45.9
45.63 46.77 45.63 54,000 0 0 0
CAR
18.9
18.9
18.84 18.90 18.78 5,100 0 0 0
CAT
15.0
15.0
15.02 15.02 15.02 1,400 0 0 0
CAV
61.5
61.5
61.25 64.38 61.16 33,700 0 0 0
CBS
28.3
28.3
27.79 28.91 27.79 7,500 0 0 0
CC1
13
13
12.30 13.90 12 116,600 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
22.13 22.13 22.13 100 0 0 0
CCL
6.3
6.3
6.31 6.47 6.15 87,400 0 0 0
CCM
34.3
34.3
34.29 34.29 34.29 500 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.5
10.5
10.63 10.63 10.53 400 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
20.3
20.3
20.20 20.35 20 556,800 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
25.38 25.38 25.38 100 0 0 0
CDO
1.2
1.2
1.20 1.30 1.10 91,800 0 0 0
CDP
10.0
10.0
9.97 9.97 9.97 500 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 300 0 0 0
CE1
10.3
10.3
9 10.30 10.30 100 0 0 0
CEG
6.8
6.8
6.83 6.83 6.83 49 0 0 0
CEN
5.2
5.2
4.90 5.40 4.90 1,221,700 0 0 0
CEO
20.9
20.9
21.05 21.43 20.48 12,485,600 0 0 0
CET
7.7
7.7
7.70 7.80 7.70 4,600 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.50 2,500 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
22.12 22.12 21.75 4,000 0 0 0
CHS
8.5
8.5
8.53 8.53 8.53 100 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
10
10
10 10 9.80 800 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
5.7
5.7
6 6 5.65 118,900 0 0 0
CII
15.5
15.5
14.87 15.82 15.01 16,114,900 0 0 0
CIP
2.7
2.7
3.10 3.10 2.70 200 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
34.3
34.3
34.23 34.32 34.23 200 0 0 0
CKG
21.4
21.4
21.70 21.85 21.30 35,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.95 31.95 31.35 3,300 0 0 0
CLH
21.8
21.8
21.77 21.77 21.77 600 0 0 0
CLL
32.9
32.9
32.05 33.31 32.05 1,700 0 0 0
CLM
53.0
53.0
57.63 57.63 52.24 200 0 0 0
CLW
24.4
24.4
26.23 28.06 24.40 200 0 0 0
CLX
13.4
13.4
13.37 13.56 13.37 25,400 0 0 0
CMC
5.3
5.3
4.90 5.30 5.30 1,100 0 0 0
CMD
15.2
15.2
15.00 15.17 15.17 100 0 0 0
CMF
185.9
185.9
185.87 185.87 185.87 300 0 0 0
CMG
35.0
35.0
34.51 35.02 34.43 129,800 0 0 0
CMI
2
2
1.90 2 2 400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.70 6.70 6.20 4,404 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
22.2
22.2
20.20 22.20 20.80 739,000 0 0 0
CMT
10.6
10.6
10.55 10.73 10.64 1,600 0 0 0
CMV
9.4
9.4
8.90 9.39 9.39 200 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.3
8.3
8.21 8.40 8.22 662,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.6
27.6
27.60 27.60 27.60 400 0 0 0
CNG
26.9
26.9
27.35 27.80 26.80 82,500 0 0 0
CNN
39.5
39.5
39.17 39.46 39.46 500 0 0 0
CNT
15.4
15.4
14.86 15.49 14.23 93,200 0 0 0
COM
28.7
28.7
26.94 28.80 28.71 1,100 0 0 0
CPA
5.4
5.4
5.40 5.40 5.40 100 0 0 0
CPC
14.0
14.0
15.34 15.34 13.97 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.4
2.4
2.30 2.60 2.30 2,500 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 9 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
5.3
5.3
5.25 5.34 5.12 16,900 0 0 0
CRE
7.4
7.4
7.38 7.50 7.26 384,100 0 0 0
CSC
23.8
23.8
23.67 23.83 23.33 32,700 0 0 0
CSI
30.6
30.6
30.70 30.70 28.50 32,400 0 0 0
CSM
11.8
11.8
11.81 11.91 11.77 400 0 0 0
CST
13.8
13.8
14.25 14.25 13.61 108,100 0 0 0
CSV
13.9
13.9
13.94 14.03 13.75 373,600 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
1.4
1.4
1.40 1.40 1.40 121,388 0 0 0
CTD
57.5
57.5
53.80 57.50 54.60 3,598,100 0 0 0
CTF
29.8
29.8
29.80 29.80 29.60 183,000 0 0 0
CTG
25.1
25.1
25.28 25.46 25.06 3,559,600 0 0 0
CTI
14.3
14.3
14.45 14.45 13.95 266,600 0 0 0
CTP
4.6
4.6
4.90 5 4.50 210,300 0 0 0
CTR
75.9
75.9
73.60 75.95 73.41 284,000 0 0 0
CTS
22.3
22.3
22.20 22.75 21.95 2,340,600 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
3.2
3.2
3.30 3.30 3.20 360,800 0 0 0
CX8
7
7
6.50 7 6.90 600 0 0 0
CYC
2.4
2.4
2.10 2.40 2.10 900 0 0 0
D11
13
13
12.90 13 13 1,000 0 0 0
D2D
24.8
24.8
24.80 24.85 24.50 12,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
16.42 17.87 17.24 200 0 0 0
DAE
15.9
15.9
16.03 16.03 14.46 600 0 0 0
DAG
3.2
3.2
3.25 3.31 3.17 174,300 0 0 0
DAH
4.0
4.0
3.99 4.19 3.94 134,100 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
8.7
8.7
8.67 8.67 8.67 200 0 0 0
DAT
8.9
8.9
8.70 8.91 8.19 800 0 0 0
DBC
16.8
16.8
17.03 17.21 16.52 3,175,900 0 0 0
DBD
47.1
47.1
46.80 47.36 46.56 10,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.09 10.53 10.53 5,100 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC2
4.6
4.6
5.10 5.10 4.60 5,800 0 0 0
DC4
9
9
8.70 9 8.60 40,000 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
22.8
22.8
22.90 22.90 22.50 58,200 0 0 0
DCM
27.8
27.8
28.33 28.47 27.43 4,244,600 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 4,500 0 0 0
DDG
6.1
6.1
6.20 6.40 6 770,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.30 1.20 2,300 0 0 0
DDN
8.9
8.9
8 8.90 7.80 2,580 0 0 0
DDV
8.9
8.9
8.93 9.12 8.83 362,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.9
9.9
9.60 9.90 9.60 106,900 0 0 0
DGC
83.1
83.1
83.06 83.93 82.09 2,005,500 0 0 0
DGT
5.2
5.2
5.50 5.50 5.20 317,200 0 0 0
DGW
35.7
35.7
35.70 36.31 34.98 1,761,200 0 0 0
DHA
42.2
42.2
41.61 44.00 42.13 40,100 0 0 0
DHB
7
7
7 7.80 7 1,300 0 0 0
DHC
39.6
39.6
37.46 39.61 37.46 905,600 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 0 0 0 0
DHG
97.1
97.1
96.51 98.38 96.60 7,500 0 0 0
DHM
7.4
7.4
7.50 7.50 7.20 19,300 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
21.4
21.4
21.36 21.65 20.96 52,900 0 0 0
DIC
1.6
1.6
1.50 1.70 1.50 133,000 0 0 0
DID
4.4
4.4
4.30 4.50 4.10 3,100 0 0 0
DIG
22.3
22.3
22 22.65 21.85 26,869,400 0 0 0
DIH
22.4
22.4
22.26 22.61 22.35 2,400 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.8
3.8
3.80 3.90 3.70 225,400 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.13 2.15 2.06 2,247,900 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
60.4
60.4
60.36 60.36 60.36 300 0 0 0
DMN
6
6
6 6 6 0 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
32.6
32.6
32.18 32.65 29.08 200 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
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.40 24.40 21.10 1,500 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.1
26.1
26.19 26.19 26.09 5,000 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 2,691 0 0 0
DP1
28.8
28.8
28.76 28.76 28.76 6,000 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
59.1
59.1
58.86 60.20 57.52 2,800 0 0 0
DPG
35.4
35.4
35.14 36.07 34.99 864,800 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
29.9
29.9
29.23 30.61 29.66 4,041,100 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31
31
30.90 31.40 30.75 86,300 0 0 0
DQC
14.5
14.5
15.30 15.30 14.50 101,000 0 0 0
DRC
21.5
21.5
21.55 21.64 21.21 90,100 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4.5
4.5
4.28 4.46 4.27 1,898,300 0 0 0
DRI
6.5
6.5
6.64 6.82 6.54 115,200 0 0 0
DRL
59.0
59.0
59.52 59.52 58.78 5,500 0 0 0
DS3
5.2
5.2
5.60 5.60 5.20 200 0 0 0
DSC
16.1
16.1
16.40 16.80 16 203,100 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
49.2
49.2
48.61 49.26 48.89 18,100 0 0 0
DST
3.8
3.8
3.90 3.90 3.70 63,500 0 0 0
DTA
6.4
6.4
6.44 6.60 6.01 47,000 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.3
4.3
4 4.40 4.10 7,500 0 0 0
DTD
18.2
18.2
18.35 19.57 17.91 774,500 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
3.30 3.30 3.10 40,000 0 0 0
DTK
10.5
10.5
10.27 10.46 9.59 2,800 0 0 0
DTL
15.5
15.5
15.20 15.50 15.50 1,500 0 0 0
DTP
117.1
117.1
114.10 117.07 114.10 700 0 0 0
DTV
35.5
35.5
35.48 35.48 35.48 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.10 3 182,400 0 0 0
DVM
11.3
11.3
11.67 11.67 11.25 597,410 0 0 0
DVN
17.6
17.6
17.72 17.72 17.23 1,300 0 0 0
DVP
54.5
54.5
55.40 55.86 52.86 83,900 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
17.1
17.1
17.04 17.47 16.85 20,783,600 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.9
11.9
11.77 11.86 11.38 514,400 0 0 0
DXS
6.2
6.2
6.18 6.23 6.05 1,636,400 0 0 0
DXV
3.8
3.8
3.75 3.79 3.78 1,500 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 10 0 0 0
E29
5.1
5.1
5.90 5.90 5.10 100 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.4
1.4
1.90 1.90 1.40 100 0 0 0
EIB
17.8
17.8
17.60 17.80 17.50 3,587,500 0 0 0
EID
18.3
18.3
18.39 18.39 18.21 2,000 0 0 0
EIN
3.5
3.5
3.90 3.90 3.30 125,900 0 0 0
ELC
16.4
16.4
16.07 16.64 15.89 219,100 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
17.9
17.9
17.90 17.90 17.90 220 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
13.2
13.2
13.12 13.46 13.07 59,700 0 0 0
EVF
12
12
11.75 12.20 11.90 1,280,400 0 0 0
EVG
4.7
4.7
4.68 4.77 4.60 1,486,200 0 0 0
EVS
7.7
7.7
7.80 7.90 7.50 437,200 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
4.93 4.94 4.75 103,500 0 0 0
FCN
12.8
12.8
12.61 13.06 12.51 2,583,400 0 0 0
FCS
8.2
8.2
8.10 8.20 8.20 100 0 0 0
FDC
10.7
10.7
10.65 10.65 10.65 400 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
25.18 25.18 23.37 400 0 0 0
FIC
11.4
11.4
11.90 11.90 11.33 16,100 0 0 0
FID
2.4
2.4
2.30 2.50 2.20 147,600 0 0 0
FIR
23.5
23.5
22.85 23.50 21.90 608,600 0 0 0
FIT
4.1
4.1
4.22 4.25 4.05 1,672,300 0 0 0
FMC
42.1
42.1
41.43 42.53 41.04 30,300 0 0 0
FOC
71.7
71.7
73.09 73.09 71.72 2,100 0 0 0
FOX
46.7
46.7
44.98 46.72 44.60 55,776 0 0 0
FPT
75.1
75.1
76.86 77.04 75.14 4,842,300 0 0 0
FRC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
FRT
96
96
92.80 96.20 90.20 516,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
33.0
33.0
33.04 33.04 33.04 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.40 903,904 0 0 0
FTS
25.5
25.5
25.75 26.06 24.79 2,196,500 0 0 0
G36
6.9
6.9
7 7.10 6.80 142,700 0 0 0
GAS
72.0
72.0
72.07 72.53 71.26 455,300 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13.7
13.7
13.80 13.80 13.70 1,700 0 0 0
GDA
22.0
22.0
22.18 22.76 21.70 123,705 0 0 0
GDT
21.6
21.6
22.31 23.41 21.59 65,500 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
29.0
29.0
28.93 32.21 29.02 1,052,300 0 0 0
GEG
12.2
12.2
12.19 12.33 12.05 277,500 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
19
19
19.30 19.70 18.85 14,626,200 0 0 0
GGG
4
4
4.60 4.60 4 3,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.8
24.8
25.03 25.03 24.84 1,500 0 0 0
GIC
13.8
13.8
13.07 13.81 13.07 300 0 0 0
GIL
23.1
23.1
23.35 23.60 22.80 792,300 0 0 0
GKM
34.5
34.5
34.10 34.50 34 391,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.8
17.8
17.83 17.83 17.83 200 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
7.8
7.8
7.49 8.01 7.51 21,100 0 0 0
GMD
63.3
63.3
61.84 63.30 61.84 2,181,800 0 0 0
GMH
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMX
18.8
18.8
18.84 18.84 18.84 0 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.3
3.3
3.40 3.40 3.30 307,000 0 0 0
GSM
22.2
22.2
22.19 22.19 22.19 0 0 0 0
GSP
10.0
10.0
9.95 10.09 9.82 156,800 0 0 0
GTA
15.9
15.9
15.21 15.93 15.93 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
18.2
18.2
18.17 18.37 17.88 1,245,300 0 0 0
GVT
71.1
71.1
70.08 71.12 71.12 100 0 0 0
H11
8
8
9.40 9.40 8 400 0 0 0
HAC
8.8
8.8
8.80 8.80 8.80 2,311 0 0 0
HAD
15.7
15.7
16.26 16.26 15.70 500 0 0 0
HAF
15.4
15.4
20 20 15.40 3,003 0 0 0
HAG
8.2
8.2
8.32 8.59 8.15 8,031,300 0 0 0
HAH
26.9
26.9
26.91 27.57 26.52 2,391,100 0 0 0
HAM
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HAN
10.1
10.1
10.03 10.51 10.03 7,500 0 0 0
HAP
4.6
4.6
4.65 4.65 4.57 35,400 0 0 0
HAR
3.7
3.7
3.70 3.74 3.65 262,600 0 0 0
HAS
6.9
6.9
6.89 6.89 6.89 100 0 0 0
HAT
34.3
34.3
34.10 35.50 34.20 600 0 0 0
HAX
11.7
11.7
11.78 11.78 11.57 116,400 0 0 0
HBC
7.1
7.1
6.99 7.30 6.91 859,100 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 0 0 0 0
HBH
5.5
5.5
6 6 5.50 2,800 0 0 0
HBS
6.1
6.1
6.07 6.58 6.07 69,900 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
28.5
28.5
29.74 29.74 24.16 900 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10
10
9.90 10.80 9.80 10,900 0 0 0
HCD
7.6
7.6
7.75 7.77 7.35 273,900 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
18.4
18.4
18.68 18.81 18.23 5,563,400 0 0 0
HCT
9.2
9.2
9.20 9.20 7.70 500 0 0 0
HD2
25.3
25.3
26 26 25.30 11,800 0 0 0
HD6
18.2
18.2
18.40 18.40 18 37,000 0 0 0
HD8
7.9
7.9
7.94 7.94 7.67 4,910 0 0 0
HDA
4.9
4.9
4.90 5 4.80 129,300 0 0 0
HDB
17.6
17.6
16.90 17.62 16.86 15,668,700 0 0 0
HDC
26.4
26.4
26.47 26.76 25.99 2,536,900 0 0 0
HDG
23.8
23.8
24.08 24.17 23.63 700,600 0 0 0
HDM
22.7
22.7
22.88 22.88 22.53 3,800 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 1,000 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 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
HFX
2.5
2.5
2.50 2.50 2.20 200 0 0 0
HGM
43.1
43.1
43.11 43.11 43.11 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 180,000 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
9.5
9.5
9.39 9.53 9.34 223,600 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.8
2.8
2.82 2.91 2.82 1,412,000 0 0 0
HHV
12.9
12.9
12.84 13.16 12.75 6,644,700 0 0 0
HID
3.1
3.1
3.10 3.14 3.08 45,500 0 0 0
HII
5.1
5.1
5.18 5.22 5.12 47,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.4
28.4
30.89 30.89 28.36 100 0 0 0
HKB
0.6
0.6
0.70 0.70 0.60 373,542 0 0 0
HKT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HLA
0.4
0.4
0.50 0.50 0.40 132,530 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.0
11.0
10.82 11.01 11.01 800 0 0 0
HLD
26
26
25.80 26 25.50 4,800 0 0 0
HLR
18
18
18 18 18 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
HLY
11
11
12.10 12.10 11 300 0 0 0
HMC
9.3
9.3
9.40 9.49 9.31 8,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.1
11.1
11 11.50 11.10 200 0 0 0
HMR
6.8
6.8
6.78 6.78 6.78 700 0 0 0
HMS
30
30
30.50 30.50 29.50 7,400 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.9
12.9
12.70 12.89 12.61 13,400 0 0 0
HNG
3.6
3.6
3.58 3.60 3.50 1,393,500 0 0 0
HNI
19.9
19.9
18.41 19.91 18.41 200 0 0 0
HNM
9.1
9.1
9.40 9.60 9.10 9,100 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5 5 4.90 24,400 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.4
20.4
20.41 20.41 20.32 4,700 0 0 0
HPG
22.8
22.8
22.95 23.18 22.50 20,498,300 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
57.4
57.4
57.39 57.39 57.39 147 0 0 0
HQC
3.2
3.2
3.24 3.29 3.10 4,387,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
53.1
53.1
50.10 53.10 52 400 0 0 0
HRT
6.4
6.4
6.70 6.70 6.40 10,800 0 0 0
HSA
30.3
30.3
29.30 30.30 29.30 369,700 0 0 0
HSG
19.0
19.0
18.42 19.00 18.17 14,967,600 0 0 0
HSI
1.2
1.2
1.30 1.30 1.10 5,000 0 0 0
HSL
8.4
8.4
8.39 8.52 8.17 62,400 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 11,195 0 0 0
HT1
11.4
11.4
11.41 11.70 11.31 244,300 0 0 0
HTC
19.2
19.2
19.22 19.22 19.22 0 0 0 0
HTE
3.9
3.9
4 4.10 3.90 2,300 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTM
9.1
9.1
10.10 10.10 9.10 200 0 0 0
HTN
15.8
15.8
15.45 15.80 15.15 790,500 0 0 0
HTP
24.5
24.5
24.50 24.50 24.40 93,600 0 0 0
HTT
1.1
1.1
1.10 1.10 1 10,500 0 0 0
HU4
12.4
12.4
12.19 13.40 12.10 33,800 0 0 0
HU6
6
6
5.70 6 5 700 0 0 0
HUB
15.2
15.2
15.45 15.45 14.67 27,200 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19
19
18.70 19.40 18.60 6,761,300 0 0 0
HVA
4.9
4.9
5.20 5.20 4.90 5,000 0 0 0
HVH
5.4
5.4
5.40 5.42 5.37 104,400 0 0 0
HVN
10.6
10.6
10.70 10.75 10.30 576,400 0 0 0
HVT
44.9
44.9
44.03 44.89 44.89 100 0 0 0
HVX
3.1
3.1
3.03 3.18 3.03 4,400 0 0 0
HWS
11.4
11.4
11.50 11.50 10.94 6,700 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
2.2
2.2
2.40 2.40 2.20 67,200 0 0 0
ICG
6.8
6.8
6.50 7 6.40 11,400 0 0 0
ICI
5
5
5 5 5 0 0 0 0
ICN
43.4
43.4
43.97 43.97 42.81 5,500 0 0 0
ICT
11.3
11.3
11.21 11.47 11.16 7,000 0 0 0
IDC
42.2
42.2
42.72 43.57 42.06 2,263,400 0 0 0
IDI
8.6
8.6
8.67 8.83 8.46 2,351,700 0 0 0
IDJ
5.9
5.9
6.10 6.20 5.90 1,049,900 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
29.7
29.7
29.69 29.69 29.19 1,200 0 0 0
IFS
26.1
26.1
26.11 26.11 26.11 7 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.3
11.3
11.45 11.54 11.09 1,131,100 0 0 0
ILA
3.2
3.2
3.40 3.40 3.20 13,300 0 0 0
ILB
28.7
28.7
28.46 28.74 27.04 18,300 0 0 0
ILC
6.4
6.4
7.60 7.60 6.30 2,000 0 0 0
ILS
9.3
9.3
10.90 12.10 9.30 19,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.3
26.3
26.49 26.71 26.31 2,100 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
40.0
40.0
40.73 40.73 39.96 900 0 0 0
IPA
13.9
13.9
14.10 14.50 13.80 305,200 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
IST
28.8
28.8
28.77 28.77 28.77 0 0 0 0
ITA
5.1
5.1
5.14 5.26 5.08 1,947,200 0 0 0
ITC
9.1
9.1
8.97 9.23 9 242,400 0 0 0
ITD
9.8
9.8
9.50 9.82 9.40 10,800 0 0 0
ITQ
2.5
2.5
2.60 2.70 2.50 144,800 0 0 0
ITS
4
4
4 4 3.90 6,300 0 0 0
IVS
8.9
8.9
9.10 9.20 8.90 73,200 0 0 0
JOS
1.1
1.1
1 1.10 1 9,000 0 0 0
JVC
3.2
3.2
3.16 3.25 3.11 330,700 0 0 0
KBC
28.5
28.5
28.50 28.65 27.90 8,448,500 0 0 0
KCB
7.4
7.4
7.48 7.48 6.92 3,701 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.2
57.2
57.64 58.00 57.18 949,200 0 0 0
KDH
29.2
29.2
30 30 29.20 1,536,200 0 0 0
KDM
17.8
17.8
18.32 18.50 16.64 7,800 0 0 0
KGM
8.8
8.8
9.04 10.18 7.90 118,700 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 11,500 0 0 0
KHG
5.5
5.5
5.55 5.60 5.40 3,230,100 0 0 0
KHP
8.2
8.2
8.22 8.22 8.12 42,700 0 0 0
KHS
10.8
10.8
10.80 10.80 10.80 0 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
11.7
11.7
11.60 11.70 11.50 6,300 0 0 0
KMR
3.6
3.6
3.66 3.66 3.55 14,100 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.5
38.5
38.55 38.80 38 308,000 0 0 0
KPF
4.8
4.8
4.85 4.99 4.75 852,700 0 0 0
KSB
19.5
19.5
19.29 19.84 18.79 1,588,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
40
40
40.10 40.10 39.90 23,600 0 0 0
KSH
0.7
0.7
0.60 0.70 0.60 342,513 0 0 0
KSQ
2
2
2 2.10 1.90 78,900 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
33.8
33.8
33.28 34.26 33.77 5,400 0 0 0
KTT
3.4
3.4
3.20 3.40 2.90 1,300 0 0 0
L10
22.4
22.4
20.97 22.40 22.40 100 0 0 0
L12
5.2
5.2
5.30 5.30 4.90 3,500 0 0 0
L14
39.1
39.1
39.32 40.90 38.53 304,000 0 0 0
L18
30.3
30.3
30.68 31.36 28.83 26,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.30 2.80 7,100 0 0 0
L63
4.6
4.6
4.60 4.60 4.60 500 0 0 0
LAF
11.7
11.7
11.30 12.03 11.17 2,200 0 0 0
LAS
12.1
12.1
12.10 12.29 12.01 182,800 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.5
15.5
17.20 17.20 15.50 100 0 0 0
LBM
22.6
22.6
22.65 22.65 22.55 4,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.6
10.6
10.16 10.78 10.21 6,905,200 0 0 0
LCM
2.7
2.7
2.70 2.70 2.60 105,800 0 0 0
LDG
3.6
3.6
3.59 3.70 3.58 1,529,300 0 0 0
LDP
16
16
15.30 16.50 14.20 650,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.0
7.0
7.54 7.54 7.02 2,600 0 0 0
LGL
3.9
3.9
3.99 4.04 3.90 104,600 0 0 0
LHC
50.3
50.3
49.86 50.34 49.00 3,100 0 0 0
LHG
27.0
27.0
27.27 27.27 26.65 134,300 0 0 0
LIC
15.9
15.9
15.70 16.90 14.60 1,000 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 424,300 0 0 0
LKW
28.8
28.8
32.59 32.59 28.81 400 0 0 0
LLM
8.6
8.6
8.41 8.60 8.41 1,100 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 100 0 0 0
LMC
15
15
15 15 15 0 0 0 0
LMH
3
3
3.10 3.20 2.90 159,200 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 1 1 30 0 0 0
LPB
15.3
15.3
15.40 15.55 15.20 3,395,500 0 0 0
LPT
6.7
6.7
6.80 7.10 6.70 12,100 0 0 0
LQN
2.5
2.5
3.20 3.20 2.50 1,000 0 0 0
LSG
12.2
12.2
12 12.20 11.40 32,818 0 0 0
LSS
10.1
10.1
9.91 10.19 9.91 431,300 0 0 0
LTC
3.8
3.8
3.60 4.10 3.20 11,000 0 0 0
LTG
22.9
22.9
22.90 23.90 22.50 437,100 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
9.71 9.71 9.61 22,200 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.0
17.0
17.32 17.47 17.02 11,866,000 0 0 0
MBG
4
4
4.10 4.20 3.90 859,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.3
15.3
15.52 15.85 15.10 3,481,600 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.4
7.4
7.59 7.59 7.32 4,400 0 0 0
MCH
71.0
71.0
72.17 72.26 70.70 42,500 0 0 0
MCM
35.5
35.5
35.70 35.70 35.32 30,240 0 0 0
MCO
3.8
3.8
3.80 3.80 3.60 2,000 0 0 0
MCP
34
34
35.10 35.10 34 300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.9
9.9
9.96 9.96 9.68 3,400 0 0 0
MDF
8.8
8.8
8 8.90 7.60 7,800 0 0 0
MDG
14.9
14.9
16 16 14.90 600 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
26.1
26.1
25.11 26.10 25.11 51,800 0 0 0
MGC
5.3
5.3
5.89 5.89 5.31 17,200 0 0 0
MGG
26.4
26.4
31 31 26.40 12,100 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MH3
32.9
32.9
32.07 32.93 32.46 400 0 0 0
MHC
8.2
8.2
8.44 8.50 8.15 222,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
12.70 14.50 12.30 13,600 0 0 0
MIE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
MIG
15.5
15.5
15.57 15.62 15.48 245,700 0 0 0
MKP
25.3
25.3
24.91 25.40 24.32 1,800 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
11
11
12.30 12.30 11 6,200 0 0 0
MML
25.6
25.6
25.80 25.80 25.60 900 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
16.8
16.8
16.51 17.10 16.22 141,500 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 72,121 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
10.2
10.2
10 10.31 9.92 13,445,800 0 0 0
MSH
33.9
33.9
33.84 34.31 33.28 46,100 0 0 0
MSN
63.9
63.9
62.70 63.90 61.70 1,619,400 0 0 0
MSR
14.3
14.3
14.50 14.60 14.10 113,500 0 0 0
MST
4.8
4.8
4.90 4.90 4.70 495,900 0 0 0
MTA
3.7
3.7
3.73 3.82 3.73 1,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
6.6
6.6
6.60 6.60 6.60 100 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 37,400 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 0 0 0 0
MTV
13.5
13.5
13.48 13.48 13.48 100 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.3
11.3
12.20 12.20 11.30 8,800 0 0 0
MVN
17.3
17.3
17.30 17.90 16.10 2,802 0 0 0
MWG
38.6
38.6
36.71 38.89 36.71 12,409,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.5
13.5
13.32 13.64 13.18 63,700 0 0 0
NAG
9.6
9.6
9.70 9.70 9.50 59,800 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
29.9
29.9
26.50 29.90 29.90 100 0 0 0
NAU
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NAV
13.3
13.3
13.33 13.33 13.33 1,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.2
20.2
20.10 20.95 20.05 195,300 0 0 0
NBC
10.2
10.2
10.71 10.71 10.24 65,380 0 0 0
NBE
10.7
10.7
10.85 10.85 10.57 39,600 0 0 0
NBP
13.2
13.2
13.38 13.38 13.20 1,000 0 0 0
NBT
12.0
12.0
11.58 12.23 11.58 1,000 0 0 0
NBW
21.6
21.6
21.50 21.60 21.60 5,000 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
80.2
80.2
79.98 81.45 79.98 6,100 0 0 0
ND2
28.3
28.3
28.32 28.41 28.32 300 0 0 0
NDN
9.5
9.5
9.50 9.60 9.20 122,800 0 0 0
NDP
20.6
20.6
20.07 20.56 20.07 200 0 0 0
NDT
6.1
6.1
5.80 6.10 5.60 14,500 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.50 6.50 6.40 7,600 0 0 0
NED
4.7
4.7
4.70 4.80 4.60 164,500 0 0 0
NET
54.8
54.8
55.94 56.70 54.80 500 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NGC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
NHA
15.7
15.7
15.05 15.85 15.20 361,500 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
19.2
19.2
18.74 19.17 18.49 932,700 0 0 0
NHT
11.9
11.9
12.10 12.10 11.85 400 0 0 0
NHV
1.2
1.2
1.10 1.20 1.10 52,400 0 0 0
NJC
17.6
17.6
17.64 17.64 17.64 600 0 0 0
NKG
19.3
19.3
19.10 19.45 18.75 9,844,600 0 0 0
NLG
31.6
31.6
32.03 32.63 31.54 2,488,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
20.5
20.5
19.96 20.64 19.96 25,400 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.4
8.4
8.51 8.51 8.23 264,400 0 0 0
NOS
1
1
1 1 1 100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
5 5.10 4.90 545,300 0 0 0
NSC
65.9
65.9
66.31 66.97 65.83 2,700 0 0 0
NSH
4.7
4.7
4.80 4.80 4.60 8,600 0 0 0
NSL
19.5
19.5
19.74 19.74 19.54 900 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.2
7.2
7.43 7.43 6.87 1,600 0 0 0
NT2
22.8
22.8
22.96 23.21 22.67 205,000 0 0 0
NTC
184
184
183.90 184 181.90 200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.5
51.5
47.09 51.52 51.15 200 0 0 0
NTL
10.4
10.4
10.42 10.53 10.29 467,100 0 0 0
NTP
32.1
32.1
32.09 32.26 31.75 23,600 0 0 0
NTT
7
7
7 7 7 100 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 100 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
10.3
10.3
10.20 10.40 10.10 130,600 0 0 0
NVL
14.6
14.6
14 14.90 14.35 31,455,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
7.80 8.19 7.45 7,400 0 0 0
NWT
5
5
5 5 5 700 0 0 0
NXT
14.1
14.1
14.50 14.50 14 15,300 0 0 0
OCB
11.6
11.6
11 11.58 10.96 4,426,700 0 0 0
OCH
6.9
6.9
6.90 7 6.50 43,700 0 0 0
ODE
43.6
43.6
43.50 43.90 43.10 37,900 0 0 0
OGC
7.2
7.2
7.35 7.49 7.12 418,100 0 0 0
OIL
10.1
10.1
10.16 10.16 9.96 648,200 0 0 0
ONE
5.3
5.3
5.30 5.40 5.30 8,300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.74 21.74 21.64 500 0 0 0
ORS
11.8
11.8
11.80 11.84 11.46 1,374,100 0 0 0
PAC
24.0
24.0
24.04 24.72 23.47 1,900 0 0 0
PAI
9.4
9.4
9.36 9.36 9.36 100 0 0 0
PAN
17.8
17.8
17.92 18.17 17.63 918,200 0 0 0
PAP
14.3
14.3
14.40 14.40 14.30 200 0 0 0
PAS
4.2
4.2
4.30 4.30 4.10 204,030 0 0 0
PAT
84.1
84.1
84.51 84.51 83.42 14,250 0 0 0
PBC
10.2
10.2
10.40 10.40 10 91,200 0 0 0
PBP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
23.0
23.0
22.87 23.48 22.48 2,095,700 0 0 0
PCC
16.1
16.1
16.05 16.52 15.86 19,500 0 0 0
PCE
18.1
18.1
18.23 18.23 18.05 700 0 0 0
PCF
5.2
5.2
5.80 5.80 5.20 100 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PCH
7.8
7.8
7.82 8.18 7.45 7,505 0 0 0
PCM
12.9
12.9
12 12.90 12 6,600 0 0 0
PCT
7.1
7.1
7.30 7.30 7.10 4,500 0 0 0
PDB
9.0
9.0
8.57 9.05 8.57 2,200 0 0 0
PDC
6
6
6 6 6 100 0 0 0
PDR
20.4
20.4
20.28 20.55 19.70 10,920,300 0 0 0
PDV
8.8
8.8
8.82 8.82 8.66 5,400 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
37.1
37.1
37.15 37.24 37.15 1,100 0 0 0
PET
22.8
22.8
22.85 23.25 22.15 247,700 0 0 0
PFL
3
3
2.90 3 2.80 109,200 0 0 0
PGB
17.8
17.8
17.71 17.79 17.14 9,332 0 0 0
PGC
13.2
13.2
13.28 13.89 13.24 18,600 0 0 0
PGD
34.6
34.6
35.13 35.18 34.60 5,800 0 0 0
PGI
22.9
22.9
22.89 24.23 22.89 7,600 0 0 0
PGN
7.1
7.1
6.79 7.14 6.79 5,100 0 0 0
PGS
26.2
26.2
26.16 26.82 26.16 1,600 0 0 0
PGT
3.2
3.2
3.20 3.20 3.10 200 0 0 0
PGV
21.1
21.1
20.97 21.12 20.92 300 0 0 0
PHC
6.1
6.1
5.94 6.23 5.99 115,000 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
21.2
21.2
21.54 22.04 20.95 13,500 0 0 0
PHR
44.8
44.8
45 45.50 44.40 181,100 0 0 0
PHS
10.3
10.3
10.27 10.27 10.27 500 0 0 0
PIA
24.2
24.2
24.07 24.16 24.16 100 0 0 0
PIC
12.7
12.7
12.22 12.70 12.70 100 0 0 0
PID
2.3
2.3
2 2.30 1.80 1,500 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.3
7.3
7.40 7.80 7 4,000 0 0 0
PIV
1.2
1.2
1.20 1.20 1.10 331,200 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.5
9.5
8.90 9.49 9.49 3,700 0 0 0
PLA
6.5
6.5
6.60 6.60 6.30 1,000 0 0 0
PLC
27.5
27.5
27.59 27.97 27.01 134,900 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
3.93 4.09 3.92 95,300 0 0 0
PLX
31.9
31.9
32.14 32.24 31.76 571,800 0 0 0
PMB
9.3
9.3
8.99 9.27 8.99 2,600 0 0 0
PMC
72.3
72.3
72.27 72.27 69.62 8,800 0 0 0
PMG
7.6
7.6
8.10 8.10 7.60 600 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.8
10.8
10.50 10.78 10.78 100 0 0 0
PMS
27.6
27.6
25.27 27.57 27.57 100 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 0 0 0 0
PNC
9.9
9.9
10.40 10.40 9.90 200 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
73.4
73.4
73.36 74.45 73.36 1,746,500 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 300 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 59 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.2
12.2
12.50 12.60 12.20 2,700 0 0 0
POT
15.9
15.9
15.81 16.01 14.92 18,900 0 0 0
POW
11.1
11.1
11.10 11.20 11 4,794,700 0 0 0
PPC
11.1
11.1
11.09 11.09 10.96 27,900 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
21.5
21.5
21.63 21.63 21.37 24,800 0 0 0
PPP
12.7
12.7
13.30 13.30 11.99 200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
PRE
15.6
15.6
15.53 15.62 15.53 1,800 0 0 0
PRO
3.7
3.7
3.80 4.30 3.70 700 0 0 0
PRT
10.5
10.5
10.30 10.50 10.20 55,400 0 0 0
PSB
6
6
6.10 6.10 5.70 300 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.8
12.8
12.22 13.43 12.22 252,400 0 0 0
PSE
10.8
10.8
10.60 10.80 10.60 700 0 0 0
PSG
1.1
1.1
1 1.10 1 1,900 0 0 0
PSH
9.2
9.2
9.20 9.49 9.16 592,000 0 0 0
PSI
8.4
8.4
8.40 8.80 8.20 144,400 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
6.50 6.50 6.30 25,500 0 0 0
PSW
8.0
8.0
8.01 8.29 7.72 9,600 0 0 0
PTB
52.8
52.8
53.81 54.58 52.85 119,100 0 0 0
PTC
5.4
5.4
5.63 5.69 5.39 37,600 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
37 37 37 0 0 0 0
PTL
4.0
4.0
4.10 4.20 3.98 144,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.3
8.3
8.70 8.80 8.30 900 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.1
4.1
4.40 4.40 4.10 4,300 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.80 2.90 2.60 385,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.50 14,900 0 0 0
PVB
19.1
19.1
19.20 19.40 18.80 135,600 0 0 0
PVC
13.5
13.5
13.54 13.74 13.14 865,500 0 0 0
PVD
25.8
25.8
25.65 25.85 25.15 4,243,900 0 0 0
PVE
2.1
2.1
1.90 2.30 2.10 11,100 0 0 0
PVG
8.5
8.5
8.40 8.67 8.21 12,800 0 0 0
PVI
42.3
42.3
42.72 43.09 42.25 1,309,500 0 0 0
PVM
11.9
11.9
12.30 12.30 11.50 3,500 0 0 0
PVO
5.5
5.5
5.60 5.70 5.50 4,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.10 5,366 0 0 0
PVS
34.9
34.9
35.10 35.60 34.30 3,935,500 0 0 0
PVT
21.6
21.6
22.14 22.27 21.23 7,312,100 0 0 0
PVV
1.2
1.2
1.20 1.20 1.10 152,800 0 0 0
PVX
2.4
2.4
2.20 2.40 2.20 1,801,900 0 0 0
PVY
3.2
3.2
3.20 3.20 2.60 18,400 0 0 0
PWA
4
4
4 4 4 11,000 0 0 0
PWS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
PXA
1.2
1.2
1.20 1.30 1.20 5,100 0 0 0
PXI
2.6
2.6
2.70 2.80 2.60 49,500 0 0 0
PXL
7.3
7.3
7.50 7.80 7.30 138,400 0 0 0
PXM
0.7
0.7
0.70 0.70 0.60 5,600 0 0 0
PXS
4.6
4.6
4.70 4.80 4.60 84,300 0 0 0
PXT
3.7
3.7
3.90 3.90 3.60 31,700 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.6
10.6
10.15 10.85 10.35 967,200 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.5
25.5
25.50 25.50 25.50 500 0 0 0
QNC
7.4
7.4
7.50 7.50 7.40 200 0 0 0
QNS
42.8
42.8
42.09 43.01 42.37 672,300 0 0 0
QNT
10.9
10.9
14.70 14.70 10.90 1,400 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 0 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QSP
19.9
19.9
19.91 20.74 19.91 2,100 0 0 0
QST
15.5
15.5
14.10 15.47 15.47 1,600 0 0 0
QTC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
QTP
12.9
12.9
13.06 13.06 12.78 205,700 0 0 0
RAL
100.0
100.0
101.10 101.58 99.17 15,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
15.1
15.1
15.10 15.10 15.10 0 0 0 0
RCL
12.3
12.3
12.20 12.30 12.30 1,500 0 0 0
RDP
9.8
9.8
9.90 9.95 9.60 504,800 0 0 0
REE
45.4
45.4
46.72 47.24 45.35 888,700 0 0 0
RIC
4.6
4.6
4.90 4.90 4.60 200 0 0 0
RTB
18
18
18 18 18 500 0 0 0
S12
1.7
1.7
1.60 1.70 1.70 100 0 0 0
S55
45.9
45.9
46.03 46.71 45.64 21,100 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
8.19 8.38 8.10 113,100 0 0 0
SAB
60.3
60.3
57.98 61.10 57.98 745,600 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.2
6.2
6.38 6.40 6.15 181,800 0 0 0
SAS
24.6
24.6
24.20 24.86 24.39 9,500 0 0 0
SAV
12.1
12.1
11.83 12.08 11.41 47,900 0 0 0
SBA
22.5
22.5
22.34 22.52 22.15 9,600 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
42.2
42.2
42.23 42.23 42.23 0 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
6.5
6.5
6.60 6.70 6.30 1,743,800 0 0 0
SBT
14.0
14.0
14.10 14.10 13.80 1,039,400 0 0 0
SBV
9.6
9.6
9.61 9.80 9.55 12,100 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.6
65.6
65.80 66.10 65.60 76,200 0 0 0
SCI
12.1
12.1
12.50 12.60 11.90 83,400 0 0 0
SCJ
4
4
4.10 4.10 3.80 9,500 0 0 0
SCL
17.6
17.6
18.06 18.06 17.13 24,900 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.4
6.4
6.42 6.50 6.30 1,550,700 0 0 0
SCS
59.2
59.2
59.60 60.07 59.22 19,700 0 0 0
SCY
12.6
12.6
12.59 12.59 12.59 100 0 0 0
SD2
4
4
4.10 4.10 4 1,400 0 0 0
SD3
4.4
4.4
4.20 4.60 4.20 12,800 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 3,300 0 0 0
SD6
3.7
3.7
3.70 3.70 3.50 23,600 0 0 0
SD9
8
8
8.20 8.20 7.90 28,400 0 0 0
SDA
5.5
5.5
5.70 6 5.50 31,700 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
2 2 1.90 11,800 0 0 0
SDG
25
25
22.80 25 23.20 6,700 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
27.5
27.5
29.98 29.98 27.53 700 0 0 0
SDP
1
1
1.10 1.10 0.90 10,200 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.5
26.5
27.24 27.24 26.49 5,200 0 0 0
SDY
1.9
1.9
2.20 2.20 1.90 1,200 0 0 0
SEB
38.8
38.8
37.94 38.78 38.60 300 0 0 0
SED
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SEP
24.1
24.1
24.08 24.08 24.08 0 0 0 0
SFC
17.0
17.0
16.58 17.04 17.04 100 0 0 0
SFG
7.9
7.9
7.91 7.91 7.82 4,900 0 0 0
SFI
30.1
30.1
30.13 30.13 30.09 200 0 0 0
SFN
23.0
23.0
22.99 22.99 22.99 0 0 0 0
SGB
12.1
12.1
11.91 12.09 11.91 23,207 0 0 0
SGC
55.6
55.6
50.56 55.61 55.61 100 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.4
24.4
24.42 24.42 24.42 0 0 0 0
SGI
14.5
14.5
12.60 14.50 12.50 15,300 0 0 0
SGN
65.2
65.2
63.84 65.20 63.84 3,300 0 0 0
SGP
16.6
16.6
16.90 17.20 16.50 20,000 0 0 0
SGR
18.1
18.1
18.08 18.18 17.75 21,400 0 0 0
SGS
17.3
17.3
17.40 19.40 14.60 5,800 0 0 0
SGT
12.0
12.0
12.30 12.30 11.80 42,600 0 0 0
SHA
4.7
4.7
4.80 4.84 4.60 6,500 0 0 0
SHB
10.2
10.2
10.44 10.49 10.25 14,074,100 0 0 0
SHC
10.3
10.3
11.40 11.40 10.30 400 0 0 0
SHE
8.8
8.8
8.58 8.75 8.75 100 0 0 0
SHG
2
2
2 2 2 15,400 0 0 0
SHI
13.8
13.8
13.80 13.90 13.75 188,100 0 0 0
SHN
6.9
6.9
6.80 7 6.90 300 0 0 0
SHP
27.7
27.7
27.75 28.13 27.31 800 0 0 0
SHS
15.3
15.3
15.40 15.70 14.90 28,947,800 0 0 0
SID
13.2
13.2
12.80 13.20 12.90 19,000 0 0 0
SIG
6
6
6.90 6.90 6 200 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
14.5
14.5
13.27 14.52 12.02 14,000 0 0 0
SJC
13.8
13.8
10.50 13.80 12.50 6,600 0 0 0
SJD
14.5
14.5
14.60 14.65 14.50 36,700 0 0 0
SJE
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJF
2.2
2.2
2.39 2.39 2.23 351,900 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.9
5.9
6 6 5.40 15,500 0 0 0
SJS
61.6
61.6
58 62 56.50 408,400 0 0 0
SKG
12.4
12.4
12.63 12.77 12.35 188,600 0 0 0
SKH
26
26
26.10 26.20 26 3,600 0 0 0
SKN
8.1
8.1
9.00 9.00 8.14 200 0 0 0
SKV
37.3
37.3
37.34 37.34 37.34 1,100 0 0 0
SLS
155.3
155.3
155 158.10 155.10 17,400 0 0 0
SMA
9.7
9.7
9.28 9.66 9.66 100 0 0 0
SMB
33.4
33.4
33.49 33.49 33.40 3,300 0 0 0
SMC
9.5
9.5
9.55 9.75 9.19 146,200 0 0 0
SMN
12.5
12.5
12.53 12.53 12.53 0 0 0 0
SMT
6.2
6.2
6.10 6.20 6.20 100 0 0 0
SNZ
26.9
26.9
27 27 26.90 300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
14
14
13.50 14 14 100 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.60 3.70 3.30 241,700 0 0 0
SPM
12.1
12.1
11.90 12.35 11.20 700 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.4
3.4
3.40 3.40 3.30 131,100 0 0 0
SRB
2.1
2.1
2.20 2.30 2.10 1,700 0 0 0
SRC
27.4
27.4
28.40 29.87 26.44 75,600 0 0 0
SRF
7.6
7.6
7.69 7.69 7.50 3,500 0 0 0
SRT
5.2
5.2
5.30 5.30 5.10 4,200 0 0 0
SSB
21.5
21.5
22.93 22.97 21.47 2,027,400 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
63.8
63.8
63.50 63.90 63.50 79,900 0 0 0
SSI
28.9
28.9
28.90 29.05 28.30 25,384,900 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.3
1.3
1.30 1.40 1.30 191,900 0 0 0
ST8
17.5
17.5
17.50 17.50 17.10 3,900 0 0 0
STB
28.5
28.5
29 29.20 28.40 18,856,700 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
47.5
47.5
45.20 47.50 45.35 500 0 0 0
STH
14.1
14.1
14.20 14.30 13.10 13,500 0 0 0
STK
26.5
26.5
25.60 27 25.80 10,400 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
STT
1.8
1.8
1.70 1.80 1.80 300 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVD
2.3
2.3
2.37 2.38 2.30 48,500 0 0 0
SVG
3.1
3.1
3.10 3.10 3.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.80 3.90 3.60 5,600 0 0 0
SVT
9.3
9.3
9.97 9.97 9.35 7,500 0 0 0
SWC
24.1
24.1
24.10 24.10 23.10 600 0 0 0
SZB
28.7
28.7
27.98 29.26 28.71 3,800 0 0 0
SZC
27.4
27.4
27.69 27.81 27.05 788,200 0 0 0
SZE
11
11
10.90 11.20 10.80 33,558 0 0 0
SZG
33.4
33.4
35.77 35.77 33.39 16,300 0 0 0
SZL
34.9
34.9
35 35 34.67 16,700 0 0 0
TA3
6.7
6.7
5.10 6.70 5.10 2,400 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.5
10.5
10.38 10.47 10.38 15,300 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
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
30.7
30.7
30.70 30.70 30.70 2,000 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBT
3.3
3.3
2.90 3.30 3.30 100 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.8
6.8
6.61 6.90 6.61 138,600 0 0 0
TCB
15.0
15.0
14.23 15.03 14.33 8,102,700 0 0 0
TCD
5.7
5.7
5.65 5.81 5.56 1,391,000 0 0 0
TCH
11.2
11.2
11.25 11.50 11.20 5,553,900 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
34.8
34.8
34.45 34.96 34.49 5,000 0 0 0
TCM
38.0
38.0
37.91 38.14 37.55 623,000 0 0 0
TCO
10.4
10.4
10.35 10.35 10.05 22,400 0 0 0
TCR
3.3
3.3
3.31 3.31 3.29 200 0 0 0
TCT
23.3
23.3
23.25 23.25 22.80 1,200 0 0 0
TCW
25.1
25.1
25.96 25.96 25.13 1,200 0 0 0
TDB
34.5
34.5
34.45 34.45 34.45 100 0 0 0
TDC
9.1
9.1
9.10 9.30 9.01 240,400 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 2,500 0 0 0
TDG
3.9
3.9
3.98 3.98 3.85 35,700 0 0 0
TDH
4.7
4.7
4.68 4.75 4.69 172,300 0 0 0
TDM
38.8
38.8
38.81 38.81 37.16 33,100 0 0 0
TDN
8.0
8.0
7.97 8.06 7.80 45,300 0 0 0
TDP
26.8
26.8
26.97 27.40 25.27 177,400 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 200 0 0 0
TDT
6.9
6.9
7 7 6.80 86,700 0 0 0
TED
38.2
38.2
36.49 38.21 36.49 3,100 0 0 0
TEG
9.8
9.8
9.55 9.80 9.24 3,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.6
6.6
6.05 6.62 6.52 15,800 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
8.9
8.9
9.50 9.50 8.90 100 0 0 0
THD
36.3
36.3
36.10 36.30 36 14,188 0 0 0
THG
33.6
33.6
33.48 33.98 33.32 14,800 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 1,300 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
11.67 11.67 11.57 1,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.2
21.2
22.39 22.39 21.21 2,900 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9.6
9.6
9.64 9.73 9.45 719,300 0 0 0
TIN
10.8
10.8
11.01 11.40 10.81 5,000 0 0 0
TIP
22.4
22.4
22.85 22.85 22.24 83,300 0 0 0
TIS
4.3
4.3
4.30 4.40 4.20 44,800 0 0 0
TJC
18.0
18.0
17.99 17.99 17.99 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.2
7.2
7 7.40 6.80 356,677 0 0 0
TKU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TL4
8.8
8.8
8.20 8.90 8.80 1,600 0 0 0
TLD
5.4
5.4
5.43 5.44 5.32 1,073,500 0 0 0
TLG
49.7
49.7
49.60 50.58 49.40 13,000 0 0 0
TLH
6.9
6.9
6.81 6.96 6.72 659,100 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.7
6.7
6.70 6.80 6.70 5,500 0 0 0
TLT
13.6
13.6
13.59 13.59 13.59 100 0 0 0
TMB
37.6
37.6
38.18 38.76 36.72 18,800 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMG
45.9
45.9
47.67 47.67 45.86 300 0 0 0
TMP
51.2
51.2
52.08 52.08 51.18 200 0 0 0
TMS
43.6
43.6
42.57 45.54 42.52 18,500 0 0 0
TMT
15.3
15.3
15.35 15.70 14.80 6,400 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
13.11 13.11 13.11 400 0 0 0
TNA
5.7
5.7
5.54 5.69 5.45 72,700 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNG
16.4
16.4
16.72 16.81 16.36 926,100 0 0 0
TNH
16.5
16.5
16.71 16.99 16.50 149,500 0 0 0
TNI
2.6
2.6
2.62 2.64 2.57 83,800 0 0 0
TNM
4.7
4.7
4.20 4.70 4 3,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.4
2.4
2.30 2.50 2.30 13,800 0 0 0
TNT
4.2
4.2
4.23 4.42 4.11 343,900 0 0 0
TNW
10
10
10 10 10 600 0 0 0
TOP
1.1
1.1
1.20 1.20 1.10 22,100 0 0 0
TOS
32.3
32.3
32.25 32.25 32.25 1,500 0 0 0
TOT
13.7
13.7
13.65 13.65 13.65 0 0 0 0
TOW
14.3
14.3
14.28 14.28 14.28 100 0 0 0
TPB
15.6
15.6
15.96 16.20 15.62 5,735,600 0 0 0
TPC
5.7
5.7
5.67 5.70 5.67 1,100 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 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
11.15 11.15 11.15 3,000 0 0 0
TRA
74.1
74.1
77.64 77.64 73.83 4,200 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
4.8
4.8
4.70 4.80 4.80 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.1
47.1
46.60 47.49 43.93 10,400 0 0 0
TSC
3.5
3.5
3.53 3.58 3.47 720,800 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 19.28 500 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.1
8.1
8.30 8.30 8.08 271,100 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 0 0 0 0
TTF
3.9
3.9
3.90 3.92 3.81 1,801,300 0 0 0
TTH
4
4
3.90 4.20 3.90 859,400 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 500 0 0 0
TTN
6.8
6.8
6.92 6.92 6.83 8,500 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
32.9
32.9
33.40 33.40 32.90 1,800 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 100 0 0 0
TV1
16.5
16.5
16.64 16.64 15.76 4,100 0 0 0
TV2
30.9
30.9
31.11 31.70 30.72 155,400 0 0 0
TV3
10.4
10.4
10.43 10.43 10.43 100 0 0 0
TV4
12.3
12.3
12.16 12.25 12.16 700 0 0 0
TV6
4.2
4.2
3.80 4.60 3.40 5,000 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5.0
5.0
4.98 5 4.95 72,100 0 0 0
TVC
5.3
5.3
5.10 5.50 5.20 660,400 0 0 0
TVD
11.0
11.0
11.33 11.61 11.05 158,400 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
5.9
5.9
6 6 5.70 143,200 0 0 0
TVS
18.2
18.2
18.23 18.91 18.23 25,200 0 0 0
TVT
15.2
15.2
15.16 15.16 14.92 700 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4
4
4 4 3.80 3,200 0 0 0
TYA
9.9
9.9
9.96 9.96 9.86 1,100 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.7
8.7
8.60 8.70 8.50 43,000 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.5
32.5
32.50 32.50 32.50 1,400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.5
8.5
8.50 8.90 8.40 31,200 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6
6
6 6 6 100 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
0.6
0.6
0.60 0.60 0.60 1,700 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6
6
6 6.10 6 20,400 0 0 0
VAB
6.6
6.6
6.80 6.80 6.60 357,157 0 0 0
VAF
10.9
10.9
10.89 10.89 10.89 900 0 0 0
VAV
32.1
32.1
32.05 32.14 32.14 200 0 0 0
VBB
9.9
9.9
9.77 9.87 9.48 5,600 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
8.10 8.10 8.10 0 0 0 0
VC2
9.3
9.3
9.10 9.40 8.90 251,500 0 0 0
VC3
21.2
21.2
21.34 21.43 20.89 610,200 0 0 0
VC6
12.9
12.9
12.88 12.88 12.88 0 0 0 0
VC7
12.0
12.0
12.09 13.03 12.00 1,196,100 0 0 0
VC9
5.3
5.3
5.30 5.30 5.10 8,800 0 0 0
VCA
8.9
8.9
8.90 9.40 8.88 1,000 0 0 0
VCB
88.9
88.9
89 89.40 88.10 1,086,600 0 0 0
VCC
11.9
11.9
11.42 12.29 10.64 59,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
19.3
19.3
18.84 19.73 18.88 11,373,100 0 0 0
VCI
28.6
28.6
28.36 29.35 28.40 9,389,400 0 0 0
VCM
17.2
17.2
15.70 17.20 14.20 6,400 0 0 0
VCP
22.9
22.9
22.90 22.90 22.80 9,104 0 0 0
VCR
22.5
22.5
22 23 21.30 26,600 0 0 0
VCS
52.0
52.0
52.68 53.24 51.93 31,500 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 500 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 200 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 30.02 29.67 1,500 0 0 0
VDS
12.7
12.7
12.91 13.09 12.38 309,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.40 3.60 3.10 200 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 18,800 0 0 0
VE9
2.1
2.1
1.90 2.10 2 14,000 0 0 0
VEA
33.3
33.3
32.42 33.40 32.42 757,000 0 0 0
VEC
8.5
8.5
8.90 9 8.50 16,600 0 0 0
VEF
114.5
114.5
113 116 110.20 5,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VFC
57.0
57.0
57.02 57.02 57.02 100 0 0 0
VFR
9.5
9.5
9.30 9.90 9.50 2,800 0 0 0
VGC
46.5
46.5
46.80 47.05 46.05 606,600 0 0 0
VGG
34.7
34.7
34.56 34.75 32.50 20,500 0 0 0
VGI
25
25
25.20 25.70 24.40 1,094,490 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
29.7
29.7
29.72 29.72 29.72 0 0 0 0
VGR
29.3
29.3
33.69 33.69 29.32 100 0 0 0
VGS
17.5
17.5
17.43 17.62 16.67 1,513,600 0 0 0
VGT
11.5
11.5
11.68 11.88 11.39 111,400 0 0 0
VGV
30.9
30.9
29.80 30.90 29.80 27,000 0 0 0
VHC
55.8
55.8
54.56 55.78 54.08 471,500 0 0 0
VHD
11.6
11.6
13.60 13.60 11.60 2,400 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 34,400 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.7
2.7
2.80 3 2.60 704,800 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VHL
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VHM
40.5
40.5
39.95 40.55 39.95 8,269,500 0 0 0
VIB
15.0
15.0
14.97 15.25 14.97 3,335,500 0 0 0
VIC
41.6
41.6
41.45 42.10 41.25 4,094,900 0 0 0
VID
4.7
4.7
4.70 4.76 4.56 27,500 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VIF
16.7
16.7
16.67 16.67 16.67 200 0 0 0
VIG
6.7
6.7
6.80 6.90 6.60 346,200 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
18.2
18.2
18.22 18.22 18.22 0 0 0 0
VIP
10.1
10.1
10.08 10.23 9.94 133,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.3
15.3
14.10 15.30 15.30 300 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.5
11.5
11.45 11.83 11.24 39,567,500 0 0 0
VJC
106.5
106.5
104.90 106.50 104.80 1,021,600 0 0 0
VLA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VLB
29.1
29.1
29.14 29.41 28.40 81,900 0 0 0
VLC
14.3
14.3
14.30 14.40 14.10 82,500 0 0 0
VLF
1.2
1.2
1.10 1.20 1.20 36,100 0 0 0
VLG
3.6
3.6
3.80 3.90 3.60 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
8
8
8 8 8 0 0 0 0
VMD
14.8
14.8
15.30 15.30 14.26 108,100 0 0 0
VMG
3.2
3.2
3 3.20 3.20 1,900 0 0 0
VMS
28.2
28.2
28.22 28.22 28.22 0 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNA
12.5
12.5
12.18 13.41 11.41 700 0 0 0
VNB
8.7
8.7
8.90 8.90 8.50 15,400 0 0 0
VNC
44.8
44.8
44.76 44.76 44.76 0 0 0 0
VND
15.7
15.7
15.76 15.97 15.50 21,181,000 0 0 0
VNE
6.0
6.0
6.09 6.19 5.90 824,300 0 0 0
VNF
7.6
7.6
7.80 7.80 7.52 1,700 0 0 0
VNG
8.2
8.2
8 8.24 7.81 13,300 0 0 0
VNH
3
3
2.90 3.30 2.80 215,900 0 0 0
VNI
10
10
10 10 10 200 0 0 0
VNL
13.3
13.3
12.94 13.40 13.26 9,700 0 0 0
VNM
68.6
68.6
69.48 69.48 68.40 1,692,700 0 0 0
VNP
12.3
12.3
12.90 12.90 12 9,800 0 0 0
VNR
22.9
22.9
22.88 22.88 22.59 1,500 0 0 0
VNS
11.9
11.9
12.31 12.31 11.87 10,400 0 0 0
VNT
60
60
66 72.60 60 500 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
799
799
800 800 795 400 0 0 0
VOC
22.4
22.4
22.47 22.56 22.18 58,900 0 0 0
VOS
9.5
9.5
9.64 9.64 9.27 1,689,600 0 0 0
VPB
17.9
17.9
18.37 18.55 17.92 13,532,500 0 0 0
VPD
21.5
21.5
21.18 21.56 21.18 1,100 0 0 0
VPG
14.3
14.3
14.52 14.67 14.14 1,064,200 0 0 0
VPH
7.3
7.3
6.84 7.31 6.70 1,004,300 0 0 0
VPI
45.8
45.8
45.83 46.25 45.67 775,600 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.2
9.2
9.02 9.21 9.02 1,500 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
7.6
7.6
7.65 7.65 7.23 6,900 0 0 0
VRE
24.4
24.4
23.25 24.40 23.20 12,592,000 0 0 0
VRG
21.9
21.9
22.16 22.16 21.36 3,400 0 0 0
VSA
18.0
18.0
17.99 17.99 17.99 0 0 0 0
VSC
15.5
15.5
15.86 15.86 15.41 351,200 0 0 0
VSE
6.4
6.4
6.40 7.30 6.10 61,700 0 0 0
VSF
38
38
38 38.30 37.80 15,600 0 0 0
VSG
2.7
2.7
2.50 2.70 2.70 700 0 0 0
VSH
40.7
40.7
41.20 41.20 40.10 11,500 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
21.4
21.4
21.36 21.36 21.36 300 0 0 0
VST
2.7
2.7
3 3.10 2.70 66,900 0 0 0
VTB
9.8
9.8
9.58 9.89 9.81 200 0 0 0
VTC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
VTD
7.9
7.9
7.90 8.20 7.70 9,900 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
7.4
7.4
7.40 7.40 7.40 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 0 0 0 0
VTK
20.7
20.7
20.66 20.66 20.66 200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.4
8.4
8.40 8.44 8.29 239,200 0 0 0
VTP
43.7
43.7
43.40 44 42.50 831,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.3
19.3
20.50 20.50 19.30 13,700 0 0 0
VTS
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTV
4
4
4.10 4.10 4 16,000 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.14 7.23 7.05 90,500 0 0 0
VUA
30.6
30.6
30.90 31.10 30.50 5,900 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXB
17.9
17.9
21 21 17.90 200 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
47.6
47.6
47.02 47.57 47.02 1,600 0 0 0
WSS
6.2
6.2
6.20 6.20 6 40,100 0 0 0
WTC
12
12
12 13.10 12 200 0 0 0
X20
8.9
8.9
8.90 8.90 8.90 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
XDH
21.2
21.2
18.50 21.20 21.20 100 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.5
6.5
6.68 6.68 6.51 18,600 0 0 0
XMD
6.7
6.7
7 7 6.70 300 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6.1
6.1
6.10 6.10 6.10 3,500 0 0 0
YBM
7.6
7.6
7.73 7.73 7.63 300 0 0 0
YEG
9.9
9.9
9.67 9.87 9.61 290,600 0 0 0
^BB
222.1
222.1
223.80 225.30 220.49 717,910 0 0 0
^BDS
851.9
851.9
844.29 860.51 837.66 7,447,678 0 0 0
^BH
1,069.9
1,069.9
1,074.71 1,082.55 1,064.97 375,927 0 0 0
^CAOSU
227.1
227.1
226.17 230.11 223.14 295,051 0 0 0
^CBTS
1,598.9
1,598.9
1,580.17 1,616.55 1,561.07 739,214 0 0 0
^CK
1,130.7
1,130.7
1,133.96 1,151.48 1,111.12 15,132,846 0 0 0
^CNTT
3,569.8
3,569.8
3,629.11 3,647.57 3,555.94 4,074,222 0 0 0
^CSSK
1,842.9
1,842.9
1,850.09 1,871.84 1,829.63 80,365 0 0 0
^DAUKHI
635.1
635.1
637.44 642.03 628.63 2,356,945 0 0 0
^DNP
751.0
751.0
739.86 772.77 729.67 4,920,437 0 0 0
^DUOCPHAM
3,054.6
3,054.6
3,060.72 3,092.35 3,024.12 1,040,540 0 0 0
^DVLTAUGT
110.0
110.0
109.81 112.22 105.91 25,731 0 0 0
^DVTVHT
728.8
728.8
731.97 744.90 723.20 145,598 0 0 0
^GELEX
939.6
939.6
947.33 965.65 931.77 9,480,604 0 0 0
^GIAODUC
1,133.5
1,133.5
1,137.59 1,140.69 1,122.67 31,372 0 0 0
^HASTC
217.8
217.8
217.97 219.44 216.42 91,410,974 0 0 0
^HK
676.0
676.0
675.61 686.12 671.68 253,230 0 0 0
^KK
645.8
645.8
646.40 654.52 633.32 3,338,937 0 0 0
^LARGECAP
1,785.9
1,785.9
1,786.24 1,810.65 1,764.38 4,434,563 0 0 0
^LOUIS
293.7
293.7
298.14 303 287.47 317,204 0 0 0
^MIDCAP
711.3
711.3
713.73 724.76 701.61 6,853,687 0 0 0
^NANGLUONG
933.8
933.8
934.89 940.88 921.42 1,275,228 0 0 0
^NH
1,449.7
1,449.7
1,454.22 1,472.99 1,436.13 5,489,901 0 0 0
^NHUA
916.5
916.5
907.01 935.80 895.48 636,616 0 0 0
^PHANBON
2,455.0
2,455.0
2,454.72 2,501.82 2,419.83 2,676,430 0 0 0
^SMALLCAP
803.3
803.3
808.34 817.66 791.26 1,106,619 0 0 0
^SPCS
577.8
577.8
581.57 589.66 569.22 64,245 0 0 0
^SXHGD
583.6
583.6
582.36 592.74 573.37 508,153 0 0 0
^SXNHC
1,354
1,354
1,352.29 1,371.62 1,333.15 1,693,269 0 0 0
^SXPT
1,235.3
1,235.3
1,233.13 1,253.68 1,227.92 1,169,229 0 0 0
^SXTBMM
191.7
191.7
189.45 191.87 186.94 331,349 0 0 0
^TBD
1,008.4
1,008.4
1,021.23 1,044.90 1,000.03 8,046,887 0 0 0
^TCK
149.9
149.9
151.38 155.93 147.92 410,604 0 0 0
^THEP
2,350.2
2,350.2
2,357.73 2,384.90 2,310.42 19,127,700 0 0 0
^TI
869.6
869.6
870.53 877.14 859.17 915,665 0 0 0
^TPDU
1,905.7
1,905.7
1,891.39 1,924.84 1,868.86 1,382,436 0 0 0
^UPCOM
84.2
84.2
83.97 84.33 83.64 39,278,480 0 0 0
^VLXD
2,913.6
2,913.6
2,923.47 2,958.97 2,868.78 17,739,113 0 0 0
^VN30
1,086.2
1,086.2
1,092.88 1,095.71 1,082.83 203,945,000 0 0 0
^VNINDEX
1,076.8
1,076.8
1,081.35 1,082.23 1,071.11 709,568,793 0 0 0
^VTKB
583.0
583.0
579.34 589.37 572.40 1,080,702 0 0 0
^XD
878.9
878.9
873.08 897.36 863.20 3,171,755 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |