DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/11/2023

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 06/11/2023

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 3 0 0 0
AAA
8.9
8.9
8.76 8.96 8.69 2,780,900 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.26 9.69 9.25 5,600 0 0 0
AAS
7.8
7.8
7.74 7.83 7.57 1,357,390 0 0 0
AAT
4.8
4.8
4.75 4.87 4.70 184,700 0 0 0
AAV
4.3
4.3
4.20 4.30 4.20 108,441 0 0 0
ABB
7.8
7.8
7.80 7.80 7.70 541,713 0 0 0
ABC
12.9
12.9
12.94 13.32 12.17 151,100 0 0 0
ABI
25.3
25.3
26.49 26.49 24.94 15,800 0 0 0
ABR
15.3
15.3
15.34 15.34 15.34 0 0 0 0
ABS
5.3
5.3
5.24 5.34 5.24 664,900 0 0 0
ABT
32.1
32.1
32.12 32.12 32.12 0 0 0 0
ABW
8.8
8.8
8.70 8.80 8.60 157,502 0 0 0
ACB
18.6
18.6
18.52 18.77 18.56 3,789,100 0 0 0
ACC
11
11
10.95 11 10.95 15,600 0 0 0
ACE
33.9
33.9
33.59 33.87 33.31 5,200 0 0 0
ACL
12.4
12.4
12.70 12.70 12.30 18,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ACV
69.8
69.8
70 70.20 69.80 47,100 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
24.3
24.3
26 26 24.30 1,300 0 0 0
ADS
12.1
12.1
12.09 12.09 11.82 232,100 0 0 0
AFX
9.3
9.3
9.30 9.50 9.20 44,700 0 0 0
AG1
7.3
7.3
7.21 7.31 7.12 2,700 0 0 0
AGG
20.2
20.2
20.48 20.48 19.96 602,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
21.88 21.88 21.88 200 0 0 0
AGR
13.7
13.7
13.45 13.85 13.20 1,061,200 0 0 0
AGX
35.3
35.3
35.19 35.29 35.29 100 0 0 0
AIC
12
12
11.70 12 11.60 7,700 0 0 0
ALT
13.1
13.1
13 13.10 13 900 0 0 0
ALV
3.9
3.9
4 4 3.90 1,700 0 0 0
AMC
15.7
15.7
17.14 17.14 15.74 3,000 0 0 0
AME
8.7
8.7
8.80 8.80 8.10 200 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.9
9.9
9.81 10.01 9.72 75,801 0 0 0
AMV
3.7
3.7
3.60 3.80 3.60 759,442 0 0 0
ANT
8.1
8.1
8.14 8.14 8.14 209 0 0 0
ANV
28
28
27.40 28 27.35 951,300 0 0 0
APF
43.1
43.1
42.60 43.14 42.52 2,900 0 0 0
APG
9.3
9.3
9.49 9.55 9.24 493,300 0 0 0
APH
7.3
7.3
7.25 7.33 7.20 378,200 0 0 0
API
6
6
6 6.10 5.80 273,916 0 0 0
APP
4.8
4.8
4.80 4.80 4.80 317 0 0 0
APS
6.7
6.7
6.60 6.80 6.50 593,822 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.8
20.8
19.91 20.82 19.91 4,100 0 0 0
ASM
7.9
7.9
7.87 7.95 7.85 1,041,900 0 0 0
ASP
5.3
5.3
5.40 5.40 5.29 84,400 0 0 0
AST
55.9
55.9
54.81 55.88 54.81 200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
45.5
45.5
45.52 45.52 45.52 800 0 0 0
BAB
11.9
11.9
11.91 12 11.91 3,200 0 0 0
BAF
16.7
16.7
16.80 16.84 16.41 2,048,500 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 3 0 0 0
BAX
41.6
41.6
45.27 45.27 41.02 600 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBH
10.4
10.4
9.14 10.42 10.42 700 0 0 0
BBS
10.0
10.0
9.92 10.01 10.01 200 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 29,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9
9
9.20 9.30 8.80 166,123 0 0 0
BCE
5.8
5.8
5.75 5.76 5.70 17,200 0 0 0
BCF
26.1
26.1
25.66 26.11 26.11 100 0 0 0
BCG
7.2
7.2
7.17 7.33 7.14 3,903,300 0 0 0
BCM
58.6
58.6
57.71 58.60 56.92 263,600 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
25.1
25.1
24.39 25.23 25.14 3,100 0 0 0
BDT
14.1
14.1
13.83 14.11 13.83 2,800 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
18.3
18.3
18.36 18.36 17.99 131,100 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.4
15.4
14.42 15.38 14.42 500 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
11.5
11.5
11.40 11.50 11.40 500 0 0 0
BHK
6.3
6.3
10.53 10.53 6.32 2,800 0 0 0
BHN
36.7
36.7
36.73 36.73 36.45 700 0 0 0
BHP
8.2
8.2
8.15 8.15 8.15 100 0 0 0
BIC
23.5
23.5
23.56 23.61 23.37 36,800 0 0 0
BID
37.1
37.1
36.83 37.45 36.92 586,900 0 0 0
BIG
9
9
8.60 9 8.50 183,400 0 0 0
BIO
19.4
19.4
19.41 19.41 19.41 100 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.1
4.1
4.12 4.17 4.10 47,100 0 0 0
BLI
11.8
11.8
11.80 11.80 10.60 3,400 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 0 0 0 0
BMC
12.9
12.9
12.93 13.02 12.88 25,500 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 9.80 1,100 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.4
21.4
20.99 21.44 20.90 104,400 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 0 0 0 0
BMP
78.6
78.6
77.84 79.17 77.84 205,800 0 0 0
BMS
8.9
8.9
8.64 9 8.64 110,900 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.8
9.8
9.90 10 9.80 52,330 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.6
3.6
3.60 3.70 3.50 2,488,700 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 0 0 0 0
BRC
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BRR
17.6
17.6
17.63 18.30 17.63 600 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
11.7
11.7
11.60 11.90 11.20 9,100 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 49,600 0 0 0
BSI
34
34
33.64 34.18 33.36 846,200 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
19.2
19.2
18.46 19.20 18.37 2,100 0 0 0
BSR
18.6
18.6
18.60 18.70 18.30 4,933,279 0 0 0
BST
13.4
13.4
13.37 13.37 13.37 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.2
21.2
20.26 21.19 20.26 5,700 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
3.2
3.2
3.40 3.40 3.20 5,000 0 0 0
BTP
11.1
11.1
11.12 11.33 11.04 13,600 0 0 0
BTS
5.7
5.7
5.60 5.70 5.50 10,100 0 0 0
BTT
28.6
28.6
28.11 28.64 28.64 100 0 0 0
BTU
11.0
11.0
10.99 10.99 10.99 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 809 0 0 0
BTW
29.0
29.0
28.97 28.97 28.97 0 0 0 0
BVB
9.4
9.4
9.27 9.36 9.18 175,211 0 0 0
BVG
2.5
2.5
2.40 2.50 2.40 11,200 0 0 0
BVH
39.7
39.7
39.44 39.88 39.44 191,800 0 0 0
BVL
9.4
9.4
9.78 9.78 9.27 11,500 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BVS
23.9
23.9
23.60 24.20 23.70 71,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.0
38.0
38.60 38.99 37.72 197,700 0 0 0
BWS
24.8
24.8
24.58 24.76 23.70 14,000 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 0 0 0 0
C32
17.1
17.1
17.25 17.25 17 1,500 0 0 0
C47
5.7
5.7
5.82 5.82 5.68 92,500 0 0 0
C4G
10.9
10.9
10.80 11 10.60 923,344 0 0 0
C69
6.6
6.6
6.60 6.70 6.50 105,204 0 0 0
C92
3.3
3.3
3.50 3.60 3.30 4,900 0 0 0
CAB
10.6
10.6
10.42 10.61 10.42 3,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
7.07 7.07 6.78 8,100 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
48.3
48.3
45.89 48.49 46.84 49,100 0 0 0
CAR
19.0
19.0
18.90 19.01 18.84 5,300 0 0 0
CAT
14.9
14.9
15.02 15.11 14.92 300 0 0 0
CAV
61.6
61.6
61.53 65.30 61.62 13,200 0 0 0
CBS
29.3
29.3
28.26 29.28 28.54 18,200 0 0 0
CC1
14.4
14.4
13 14.60 13.50 74,400 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
20.7
20.7
22.13 22.13 20.65 800 0 0 0
CCL
6.3
6.3
6.31 6.35 6.25 173,200 0 0 0
CCM
38.8
38.8
38.85 38.85 38.85 100 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.5
10.5
10.53 10.53 10.53 0 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
20.25 20.35 20.15 519,400 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.5
24.5
25.38 25.38 24.52 4,500 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 100 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
5
5
5.20 5.40 5 550,700 0 0 0
CEO
21.1
21.1
20.95 21.43 20.38 10,068,538 0 0 0
CET
7.7
7.7
7.70 7.70 7.70 2,000 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.3
22.3
21.75 22.30 21.84 11,400 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 1,600 0 0 0
CI5
8
8
8 8 8 900 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 5,701 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 100 0 0 0
CIG
5.8
5.8
5.65 5.85 5.65 103,400 0 0 0
CII
15.6
15.6
15.49 15.73 15.34 9,296,700 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
34.32 34.32 34.32 0 0 0 0
CKG
21.8
21.8
21.40 21.80 21.20 19,200 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 31.90 31.77 7,400 0 0 0
CLH
21.9
21.9
21.77 21.86 21.77 1,200 0 0 0
CLL
32.1
32.1
32.89 32.99 30.87 4,200 0 0 0
CLM
55.8
55.8
53.01 55.89 55.12 500 0 0 0
CLW
26.1
26.1
24.40 26.09 26.09 100 0 0 0
CLX
13.5
13.5
13.66 13.76 13.27 9,500 0 0 0
CMC
5.8
5.8
5.30 5.80 5.80 300 0 0 0
CMD
15.3
15.3
15.17 15.26 15.08 2,000 0 0 0
CMF
185.9
185.9
185.87 185.87 185.87 0 0 0 0
CMG
35.2
35.2
35.61 35.61 34.59 31,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.40 6.60 6.10 5,102 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
22.9
22.9
22.20 23.90 21.10 345,300 0 0 0
CMT
10.6
10.6
10.64 10.64 10.55 8,800 0 0 0
CMV
9.9
9.9
9.39 10 8.91 1,300 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.2
8.2
8.26 8.33 8.14 428,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
27.3
27.3
26.90 27.30 26.60 125,100 0 0 0
CNN
39.0
39.0
39.46 39.46 38.98 500 0 0 0
CNT
16.4
16.4
16.20 16.44 14.86 31,104 0 0 0
COM
27.8
27.8
28.71 28.71 27.85 100 0 0 0
CPA
6.2
6.2
6.20 6.20 6.20 100 0 0 0
CPC
14.0
14.0
13.97 13.97 13.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
5.3
5.3
5.34 5.35 5.24 10,600 0 0 0
CRE
7.4
7.4
7.38 7.50 7.37 1,169,900 0 0 0
CSC
23.3
23.3
24.17 24.17 23.17 36,661 0 0 0
CSI
29.7
29.7
30.60 30.60 28.50 27,900 0 0 0
CSM
11.9
11.9
11.77 11.91 11.77 10,100 0 0 0
CST
14.1
14.1
14.07 14.16 13.88 15,901 0 0 0
CSV
14.0
14.0
13.92 14.09 12.94 345,000 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 0 0 0 0
CTD
58.7
58.7
59.30 59.70 57.80 1,225,400 0 0 0
CTF
29.7
29.7
29.80 29.80 29.60 188,600 0 0 0
CTG
25.6
25.6
25.06 25.68 25.37 2,337,400 0 0 0
CTI
14.4
14.4
14.30 14.50 14.05 291,900 0 0 0
CTP
4.4
4.4
4.60 4.80 4.20 153,500 0 0 0
CTR
76.1
76.1
75.85 76.83 74.87 130,100 0 0 0
CTS
23.1
23.1
22.25 23.25 22.25 1,592,500 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
3.20 3.30 3.20 225,649 0 0 0
CVT
33
33
33 33 33 200 0 0 0
CX8
7
7
7 7 7 0 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
D11
13
13
13 13 12 500 0 0 0
D2D
24.4
24.4
24.80 24.80 24 84,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.87 17.87 17.87 0 0 0 0
DAE
15.8
15.8
15.93 15.93 14.37 700 0 0 0
DAG
3.2
3.2
3.18 3.22 3.15 139,700 0 0 0
DAH
4
4
3.97 4.08 3.97 118,400 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
7.7
7.7
8.67 8.67 7.67 100 0 0 0
DAT
8.5
8.5
8.90 8.91 8.55 900 0 0 0
DBC
16.9
16.9
16.78 17.03 16.56 2,618,500 0 0 0
DBD
47.1
47.1
47.12 47.12 46.24 26,400 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.53 10.53 9.82 3,400 0 0 0
DC1
6.8
6.8
6.80 6.80 6.70 200 0 0 0
DC2
4.8
4.8
4.60 5 4.40 3,900 0 0 0
DC4
8.8
8.8
9 9 8.74 51,100 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
22.7
22.7
22.80 22.80 22.50 74,600 0 0 0
DCM
27.8
27.8
27.81 28.23 27.52 2,557,400 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 500 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6
6
6.10 6.20 6 417,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.20 8.10 1,089 0 0 0
DDV
9.0
9.0
8.93 9.12 8.83 270,900 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9
9
9.90 10.20 9 108,902 0 0 0
DGC
85.6
85.6
83.06 86.15 82.86 2,195,600 0 0 0
DGT
5.2
5.2
5.40 5.40 5.10 296,783 0 0 0
DGW
35.9
35.9
35.70 36.24 35.59 982,600 0 0 0
DHA
42.4
42.4
42.18 43.00 42.09 107,100 0 0 0
DHC
39.6
39.6
39.61 40.03 38.99 142,100 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 0 0 0 0
DHG
98.2
98.2
97.07 98.29 96.51 7,100 0 0 0
DHM
7.1
7.1
7.37 7.41 7.12 29,800 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
21.6
21.6
21.36 22.04 21.06 161,800 0 0 0
DID
4.6
4.6
4.40 4.80 4.40 9,100 0 0 0
DIG
22.8
22.8
22.30 22.80 22.10 14,761,800 0 0 0
DIH
22.9
22.9
22.43 22.87 22.78 2,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.9
3.9
3.80 3.90 3.70 139,546 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.09 2.17 2.07 3,490,600 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
58.6
58.6
60.36 60.36 57.86 1,000 0 0 0
DMN
6
6
6.30 6.30 6 800 0 0 0
DMS
8
8
7.40 8 7.40 400 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
35.8
35.8
32.65 35.75 29.93 200 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 2,800 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 22.50 22.40 400 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.3
26.3
26.28 26.57 26.28 5,861 0 0 0
DOC
7.4
7.4
7.57 7.76 7.38 2,400 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
28.2
28.2
28.76 28.76 28.19 1,100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.6
58.6
59.05 59.05 58.48 4,400 0 0 0
DPG
36.0
36.0
35.38 35.97 35.04 873,300 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.1
30.1
29.95 30.32 29.71 1,451,300 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30.9
30.9
31 31.30 30.55 71,300 0 0 0
DQC
14.5
14.5
14.50 14.70 14.10 61,000 0 0 0
DRC
21.4
21.4
21.55 21.55 21.26 71,000 0 0 0
DRG
7
7
7 7 7 1 0 0 0
DRH
4.4
4.4
4.45 4.49 4.35 1,000,000 0 0 0
DRI
6.5
6.5
6.54 6.73 6.45 95,000 0 0 0
DRL
59.5
59.5
58.97 59.52 59.33 5,200 0 0 0
DS3
5.2
5.2
5.40 5.40 5.20 200 0 0 0
DSC
18.2
18.2
16.10 18.20 16.30 399,900 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
50.1
50.1
49.17 50.29 49.45 29,000 0 0 0
DST
4
4
3.90 4 3.80 38,620 0 0 0
DTA
6.3
6.3
6.44 6.65 6.06 19,300 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.1
4.1
4.30 4.40 4.10 10,700 0 0 0
DTD
18.3
18.3
18.17 18.52 17.91 644,300 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 3.20 95,000 0 0 0
DTK
10.4
10.4
10.46 10.66 9.69 1,900 0 0 0
DTL
15.8
15.8
15.50 15.80 15.60 1,400 0 0 0
DTP
115.0
115.0
114.99 114.99 114.99 0 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 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
DVC
9.1
9.1
9.08 9.08 9.08 1,000 0 0 0
DVG
3
3
3.10 3.10 2.90 304,344 0 0 0
DVM
11.5
11.5
11.25 11.67 11.25 579,128 0 0 0
DVN
17.5
17.5
17.62 17.72 17.23 15,800 0 0 0
DVP
54.9
54.9
54.49 56.13 54.95 4,900 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
17.3
17.3
17.09 17.42 16.85 13,093,400 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.9
11.9
11.86 11.86 11.57 614,800 0 0 0
DXS
6.3
6.3
6.21 6.33 6.10 1,246,700 0 0 0
DXV
4
4
3.79 4.05 3.55 8,500 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 10 0 0 0
E29
5.4
5.4
5.10 5.40 5.40 500 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
18
18
17.80 18.20 17.70 5,838,900 0 0 0
EIC
22.1
22.1
21.82 22.11 21.63 900 0 0 0
EID
18.8
18.8
18.30 19.24 18.49 37,800 0 0 0
EIN
3.7
3.7
3.80 3.90 3.50 11,152 0 0 0
ELC
16.7
16.7
16.43 16.68 16.25 181,200 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 17.90 430 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
13.17 13.26 13.07 63,700 0 0 0
EVF
12.5
12.5
12 12.50 11.90 6,443,300 0 0 0
EVG
4.7
4.7
4.70 4.77 4.60 612,900 0 0 0
EVS
7.7
7.7
7.70 7.80 7.50 296,300 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
4.90 5 4.80 60,700 0 0 0
FCN
12.9
12.9
12.81 13.01 12.61 1,591,100 0 0 0
FCS
8.4
8.4
8.20 8.50 8.40 300 0 0 0
FDC
11.0
11.0
10.65 11 10.95 1,400 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
24.0
24.0
24.00 24.00 24.00 0 0 0 0
FIC
11.0
11.0
11.42 11.81 10.94 10,600 0 0 0
FID
2.4
2.4
2.40 2.40 2.30 16,900 0 0 0
FIR
23.4
23.4
24 24.30 21.90 1,111,900 0 0 0
FIT
4.1
4.1
4.10 4.18 4.08 952,700 0 0 0
FMC
42.1
42.1
42.05 42.34 41.71 19,100 0 0 0
FOC
71.2
71.2
71.72 71.72 71.23 7,300 0 0 0
FOX
46.7
46.7
46.92 47.01 45.66 18,276 0 0 0
FPT
76.4
76.4
75.14 76.78 75.83 1,210,100 0 0 0
FRC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
FRM
3.8
3.8
6.34 6.34 3.75 100 0 0 0
FRT
97
97
96 97 95 494,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 200 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
25.9
25.9
25.50 26.21 25.39 1,259,900 0 0 0
G36
6.9
6.9
7 7 6.80 248,926 0 0 0
GAS
71.9
71.9
71.98 71.98 70.98 415,200 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13.7
13.7
13.70 13.70 13.70 300 0 0 0
GDA
22.3
22.3
22.18 22.47 21.89 83,200 0 0 0
GDT
21.9
21.9
21.64 22.45 21.69 23,000 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
30.5
30.5
29.02 31.34 29.22 1,100,400 0 0 0
GEG
12.1
12.1
12.19 12.24 11.95 250,700 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
19.9
19.9
19 19.90 18.95 15,556,900 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.8
24.8
24.84 24.93 24.74 6,400 0 0 0
GIC
14.0
14.0
13.72 14.00 13.72 4,100 0 0 0
GIL
23.1
23.1
23.10 23.40 22.85 458,700 0 0 0
GKM
34.6
34.6
34.50 34.60 33.30 226,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.8
17.8
17.83 17.83 17.83 0 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
7.78 7.80 7.43 3,500 0 0 0
GMD
64.3
64.3
63.30 64.56 62.23 1,795,900 0 0 0
GMH
9.1
9.1
9.12 9.12 9.12 200 0 0 0
GMX
17.7
17.7
18.84 18.84 17.75 2,100 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
18.9
18.9
18.89 18.89 18.89 100 0 0 0
GSP
10.1
10.1
9.95 10.09 9.27 140,000 0 0 0
GTA
14.8
14.8
15.93 15.93 14.83 1,100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 1 0 0 0
GVR
18.2
18.2
18.17 18.47 17.93 939,200 0 0 0
GVT
80.0
80.0
71.12 79.98 79.98 800 0 0 0
H11
8
8
8 8 8 200 0 0 0
HAC
8.8
8.8
8.10 8.80 8.10 4,900 0 0 0
HAD
17.2
17.2
15.70 17.19 15.79 1,500 0 0 0
HAF
15.3
15.3
17.50 17.50 14.10 8,502 0 0 0
HAG
8.3
8.3
8.20 8.35 8.19 7,040,000 0 0 0
HAH
27.2
27.2
26.87 27.39 26.70 1,543,200 0 0 0
HAM
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HAN
9.7
9.7
10.13 10.13 9.74 4,500 0 0 0
HAP
4.6
4.6
4.60 4.70 4.53 153,400 0 0 0
HAR
3.7
3.7
3.70 3.78 3.66 418,500 0 0 0
HAS
6.5
6.5
6.46 6.69 6.46 3,500 0 0 0
HAT
34.3
34.3
34.30 34.30 34.30 0 0 0 0
HAV
3.2
3.2
3 3.20 3.20 100 0 0 0
HAX
11.9
11.9
11.70 11.87 11.61 233,700 0 0 0
HBC
7.1
7.1
7.10 7.23 7.02 514,700 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 4 0 0 0
HBH
5.5
5.5
5.60 5.60 5.60 4 0 0 0
HBS
6.2
6.2
6.07 6.24 5.99 18,300 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
25.1
25.1
25.09 25.09 25.09 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.6
9.6
10 10 9.60 4,800 0 0 0
HCD
7.5
7.5
7.60 7.68 7.46 378,500 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
18.7
18.7
18.40 18.78 18.47 3,628,400 0 0 0
HCT
10.1
10.1
10.10 10.10 10.10 208 0 0 0
HD2
24.7
24.7
25.30 26.90 24.60 4,400 0 0 0
HD6
18.2
18.2
18.20 18.40 18.20 36,000 0 0 0
HD8
7.8
7.8
7.67 7.85 7.58 3,201 0 0 0
HDA
4.8
4.8
4.90 5 4.80 271,600 0 0 0
HDB
17.5
17.5
17.62 17.67 17.38 9,612,600 0 0 0
HDC
26.6
26.6
26.39 26.72 26.03 2,689,600 0 0 0
HDG
23.7
23.7
23.81 24.08 23.63 744,900 0 0 0
HDM
22.6
22.6
22.70 22.70 22.61 300 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 200 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.6
11.6
11.50 11.60 11.50 1,700 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
43.11 43.11 43.11 2,000 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
9.6
9.6
9.48 9.58 9.39 595,200 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.9
2.9
2.85 2.89 2.83 793,900 0 0 0
HHV
12.9
12.9
12.93 13.20 12.75 4,312,900 0 0 0
HID
3.1
3.1
3.11 3.11 3.06 97,500 0 0 0
HII
5.1
5.1
5.12 5.20 5.06 48,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 129 0 0 0
HJS
30.9
30.9
28.36 30.89 30.89 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.4
3.4
3.30 3.60 3.40 5,500 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 0 0 0 0
HLC
10.4
10.4
11.01 11.01 10.35 2,900 0 0 0
HLD
26
26
26 26 26 7,200 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
HMC
9.3
9.3
9.31 9.59 9.30 18,400 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.5
11.5
11.10 11.50 11.10 4,700 0 0 0
HMR
6.8
6.8
6.69 6.78 6.69 3,600 0 0 0
HMS
30.5
30.5
30 30.80 29.80 5,800 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.9
12.9
12.89 12.89 12.80 9,400 0 0 0
HNG
3.5
3.5
3.55 3.59 3.53 762,300 0 0 0
HNI
20.1
20.1
20.10 20.19 20.01 2,000 0 0 0
HNM
9.2
9.2
9.10 9.60 9.10 45,700 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 4.80 10,900 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.7
20.7
20.41 20.70 20.70 2,000 0 0 0
HPG
23.4
23.4
22.82 23.55 22.91 20,380,200 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 300 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 17 0 0 0
HPT
12
12
15.20 15.20 12 200 0 0 0
HPW
15.0
15.0
14.52 14.98 14.52 4,400 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.2
3.2
3.19 3.29 3.19 5,810,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51
51
53.10 53.10 51 300 0 0 0
HRT
6.7
6.7
6.40 6.70 6.50 14,000 0 0 0
HSG
19.5
19.5
18.95 19.49 18.85 13,691,800 0 0 0
HSL
8.2
8.2
8.39 8.39 8.21 59,800 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
4.30 4.40 4.30 5,700 0 0 0
HT1
11.6
11.6
11.36 11.65 11.46 251,900 0 0 0
HTC
19.2
19.2
19.22 19.22 19.22 0 0 0 0
HTE
4
4
3.90 4 4 800 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTI
14.6
14.6
15.35 15.35 14.62 3,600 0 0 0
HTL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
HTM
10.4
10.4
10.40 10.40 10.10 703 0 0 0
HTN
15.6
15.6
15.80 16 15.40 590,600 0 0 0
HTP
24.5
24.5
25 25 24.40 134,200 0 0 0
HTV
9.0
9.0
9.04 9.04 9.04 0 0 0 0
HU1
6.2
6.2
6.20 6.21 6.21 100 0 0 0
HU4
11.6
11.6
12.38 12.38 11.35 30,100 0 0 0
HU6
6.1
6.1
6 6.10 6.10 100 0 0 0
HUB
15.1
15.1
15.17 15.31 14.81 18,000 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
18.9
18.9
19 19.50 18.50 3,926,366 0 0 0
HVH
5.4
5.4
5.39 5.42 5.39 105,500 0 0 0
HVN
10.6
10.6
10.55 10.80 10.55 253,900 0 0 0
HVT
44.5
44.5
44.89 45.56 44.51 1,400 0 0 0
HVX
3.1
3.1
3.05 3.10 3.05 1,400 0 0 0
HWS
11.2
11.2
11.41 11.41 10.94 12,900 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
2.3
2.3
2.20 2.30 2.20 65,200 0 0 0
ICG
6.7
6.7
6.50 6.80 6.50 5,400 0 0 0
ICI
5
5
5 5 5 0 0 0 0
ICN
42.9
42.9
43.39 44.26 41.55 2,500 0 0 0
ICT
11.3
11.3
11.34 11.47 11.25 36,800 0 0 0
IDC
42.7
42.7
42.44 42.91 42.25 1,478,414 0 0 0
IDI
8.6
8.6
8.63 8.75 8.46 1,825,300 0 0 0
IDJ
6
6
6 6.10 5.90 834,612 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.4
30.4
29.69 30.45 29.69 32,100 0 0 0
IFS
26.1
26.1
26.11 26.11 26.11 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.4
11.4
11.54 11.54 11.31 826,300 0 0 0
ILA
3.4
3.4
3.30 3.50 3.30 63,535 0 0 0
ILB
28.2
28.2
28.74 28.74 28.17 1,700 0 0 0
ILC
7.6
7.6
6.40 7.60 7.60 1,000 0 0 0
ILS
10
10
10.80 10.80 10 2,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.3
26.3
26.31 26.80 26.26 10,200 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
39.49 40.44 38.63 6,001 0 0 0
IPA
14
14
14 14.30 13.90 290,812 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
20.25 20.25 20.25 500 0 0 0
IST
28.9
28.9
26.33 28.87 26.33 300 0 0 0
ITA
5.1
5.1
5.13 5.24 5.07 1,675,800 0 0 0
ITC
9.3
9.3
9.10 9.25 9.10 206,400 0 0 0
ITD
9.8
9.8
9.79 9.80 9.51 18,300 0 0 0
ITQ
2.6
2.6
2.50 2.70 2.50 82,400 0 0 0
ITS
3.7
3.7
4 4 3.70 72,500 0 0 0
IVS
9
9
8.90 9.50 9 38,800 0 0 0
JVC
3.2
3.2
3.36 3.39 3.20 321,400 0 0 0
KBC
28.6
28.6
28.45 28.85 27.90 6,721,200 0 0 0
KCB
7.5
7.5
7.48 7.48 7.48 600 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.2
57.2
57.18 58.09 57.18 938,700 0 0 0
KDH
29.8
29.8
29.20 29.80 29.35 1,281,900 0 0 0
KDM
18.7
18.7
17.76 19.16 16.92 18,200 0 0 0
KGM
9.2
9.2
8.85 9.80 8.47 89,600 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 10,800 0 0 0
KHG
5.6
5.6
5.54 5.65 5.41 2,446,000 0 0 0
KHP
8.2
8.2
8.17 8.21 8.13 30,700 0 0 0
KHS
9.9
9.9
10.80 10.80 9.90 1,500 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KIP
9.4
9.4
9.45 9.45 9.45 9,400 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.6
11.6
11.70 11.70 11.30 6,300 0 0 0
KMR
3.6
3.6
3.57 3.64 3.53 8,700 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.4
37.4
38.50 38.70 37.10 264,900 0 0 0
KPF
4.8
4.8
4.80 4.95 4.80 604,200 0 0 0
KSB
19.8
19.8
19.46 19.84 19.34 1,055,200 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 3,100 0 0 0
KSF
40.9
40.9
39.90 40.90 39.60 26,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 1.90 108,200 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
34.8
34.8
33.77 34.75 34.17 7,600 0 0 0
KTT
3.4
3.4
3.40 3.40 3.40 300 0 0 0
L10
20.9
20.9
22.40 22.40 20.87 100 0 0 0
L12
5.1
5.1
5.20 5.30 4.30 1,600 0 0 0
L14
39.2
39.2
39.12 40.60 38.73 241,600 0 0 0
L18
30.2
30.2
30.19 30.48 29.71 19,603 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.30 34,100 0 0 0
L63
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LAF
11.8
11.8
11.67 12.17 11.80 400 0 0 0
LAI
20.5
20.5
20 20.50 20.40 9,600 0 0 0
LAS
12.1
12.1
12.10 12.29 11.91 178,900 0 0 0
LAW
21
21
21 21 21 1,600 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LBM
22.6
22.6
22.55 22.89 22.22 28,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.8
10.8
10.64 10.78 10.40 3,974,800 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 151,400 0 0 0
LDG
3.6
3.6
3.64 3.70 3.56 1,419,300 0 0 0
LDP
15.5
15.5
16 16.20 15.50 9,900 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
7.02 7.40 6.70 2,300 0 0 0
LGC
49.8
49.8
49.83 49.83 49.83 0 0 0 0
LGL
3.9
3.9
3.93 3.98 3.84 52,200 0 0 0
LGM
10.5
10.5
10.50 10.50 10.50 3,000 0 0 0
LHC
50.7
50.7
49.86 51.78 49.86 1,100 0 0 0
LHG
27.5
27.5
27.03 27.70 26.84 157,700 0 0 0
LIC
15.9
15.9
15.90 15.90 15.20 2,500 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 962,738 0 0 0
LIX
22.0
22.0
22.01 22.01 22.01 800 0 0 0
LKW
29.3
29.3
28.81 29.28 29.28 500 0 0 0
LLM
8.2
8.2
8.21 8.21 8.21 100 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LMC
15
15
15 15 15 0 0 0 0
LMH
2.9
2.9
3 3 2.90 204,300 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
15.25 15.70 15.25 4,481,100 0 0 0
LPT
6.8
6.8
7 7 6.60 1,900 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
12.5
12.5
12.10 12.50 11.10 57,471 0 0 0
LSS
10.4
10.4
10.14 10.47 10.19 341,500 0 0 0
LTG
23.6
23.6
23.20 23.80 23.20 320,705 0 0 0
M10
16.7
16.7
16.58 16.67 16.58 11,000 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.6
10.6
9.71 10.59 9.71 62,371 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.6
17.6
17.02 17.61 17.17 8,669,400 0 0 0
MBG
4
4
4 4.10 3.90 601,284 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.6
15.6
15.35 15.77 15.35 3,243,200 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.2
7.2
7.41 7.41 7.23 2,600 0 0 0
MCH
72.2
72.2
71.00 72.17 71.29 39,500 0 0 0
MCM
35.7
35.7
35.89 35.89 35.32 32,800 0 0 0
MCO
3.9
3.9
3.80 3.90 3.80 2,300 0 0 0
MCP
34.5
34.5
34 34.50 34.50 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.9
9.9
9.87 9.87 9.77 1,300 0 0 0
MDF
8.7
8.7
8.70 8.70 8.70 200 0 0 0
MDG
13.9
13.9
14.90 14.90 13.90 2,000 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 22.61 500 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.8
6.8
6.90 6.90 6.30 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.4
26.4
26.10 26.55 26.10 43,100 0 0 0
MGC
4.6
4.6
5.31 5.31 4.54 72,300 0 0 0
MGG
26.9
26.9
26.40 30 26.90 300 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 1 0 0 0
MH3
33.4
33.4
32.93 33.41 32.93 2,000 0 0 0
MHC
8
8
8.17 8.19 7.95 209,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 200 0 0 0
MIG
15.5
15.5
15.53 15.57 15.48 44,600 0 0 0
MKP
26.0
26.0
24.81 25.99 24.81 4,400 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
12
11 12.50 12 2,100 0 0 0
MML
26.5
26.5
25.60 26.50 26.50 400 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
16.9
16.9
16.80 16.90 16.31 136,000 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
10.2
10.2
10.23 10.27 10.04 5,632,400 0 0 0
MSH
33.7
33.7
33.93 34.03 33.60 63,400 0 0 0
MSN
64
64
63.90 64.60 63 1,132,500 0 0 0
MSR
14.3
14.3
14.30 14.50 14.10 98,200 0 0 0
MST
4.9
4.9
4.80 4.90 4.70 707,200 0 0 0
MTA
4.0
4.0
4.02 4.02 4.02 100 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 0 0 0 0
MTG
7.5
7.5
7.50 7.50 7.50 8,800 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.8
4.8
4.50 4.80 4.50 78,400 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 0 0 0 0
MTV
15.5
15.5
12.13 15.50 12.13 600 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
12
12
11.30 12.20 11.20 14,800 0 0 0
MVN
17.9
17.9
17.90 17.90 17.90 100 0 0 0
MWG
37.7
37.7
38.69 38.69 37.30 12,639,800 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.3
13.3
13.27 13.50 13.23 45,200 0 0 0
NAG
9.6
9.6
9.60 9.70 9.50 228,365 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 0 0 0 0
NAV
13.8
13.8
13.33 13.80 13.59 1,300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.3
20.3
20.20 20.30 19.90 48,200 0 0 0
NBC
10.2
10.2
10.43 10.43 10.15 53,962 0 0 0
NBE
10.8
10.8
10.66 10.75 10.75 8,300 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
NBT
13.0
13.0
12.88 12.97 12.88 700 0 0 0
NBW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
80.9
80.9
80.16 81.36 79.98 4,000 0 0 0
ND2
28.8
28.8
29.26 29.26 28.79 1,300 0 0 0
NDN
9.4
9.4
9.50 9.70 9.20 190,100 0 0 0
NDP
22.5
22.5
22.42 22.52 22.23 13,500 0 0 0
NDT
6.2
6.2
6.10 6.20 6 30,300 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 6,406 0 0 0
NED
4.6
4.6
4.70 4.70 4.50 92,400 0 0 0
NET
55.3
55.3
54.80 55.28 54.90 1,100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
16.0
16.0
15.70 16 15.50 254,300 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
20.5
20.5
19.17 20.49 19.32 1,829,700 0 0 0
NHT
12
12
11.85 12.20 12 1,900 0 0 0
NJC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
NKG
19.5
19.5
19.25 19.50 19.15 7,827,200 0 0 0
NLG
32.9
32.9
31.64 33.32 31.69 1,577,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.6
19.6
20.54 20.54 19.57 3,100 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 100 0 0 0
NO1
8.5
8.5
8.53 8.58 8.44 242,500 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
4.90 5 4.80 270,299 0 0 0
NSC
65.9
65.9
65.93 66.31 65.93 1,500 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 4,500 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
7.15 7.15 6.77 2,000 0 0 0
NT2
23.2
23.2
22.82 23.21 22.82 405,000 0 0 0
NTC
184.8
184.8
184 185 183 2,500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
51.52 51.52 47.46 100 0 0 0
NTL
10.3
10.3
10.38 10.51 10.25 342,600 0 0 0
NTP
32.1
32.1
32.09 32.26 32.00 6,900 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.9
7.9
7.87 7.87 7.87 600 0 0 0
NVB
10.5
10.5
10.30 10.60 10.30 214,319 0 0 0
NVL
14.8
14.8
14.55 14.90 14.25 27,905,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.08 8.08 8.08 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.10 14.30 14 18,500 0 0 0
OCB
11.4
11.4
11.58 11.58 11.33 3,413,800 0 0 0
OCH
6.9
6.9
6.60 6.90 6.60 25,700 0 0 0
ODE
43.9
43.9
43.60 44.10 43.50 36,700 0 0 0
OGC
7.2
7.2
7.22 7.30 7.16 660,900 0 0 0
OIL
10.1
10.1
10.06 10.06 9.96 422,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.64 21.64 21.64 100 0 0 0
ORS
11.9
11.9
11.84 12.07 11.76 1,395,600 0 0 0
PAC
24.6
24.6
24.04 24.62 23.51 1,300 0 0 0
PAI
9.4
9.4
9.36 9.36 9.36 0 0 0 0
PAN
18.1
18.1
17.82 18.21 17.82 1,317,400 0 0 0
PAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PAS
4.3
4.3
4.20 4.40 4.20 267,205 0 0 0
PAT
85.2
85.2
84.23 85.23 84.05 26,751 0 0 0
PBC
10.3
10.3
10.20 10.30 10 109,340 0 0 0
PBP
11.4
11.4
11.40 11.50 10.90 3,500 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
23.2
23.2
23.30 23.43 22.91 1,570,100 0 0 0
PCC
16.1
16.1
16.05 16.05 16.05 39,500 0 0 0
PCE
18.5
18.5
18.14 18.51 17.30 200 0 0 0
PCF
5.6
5.6
5.20 5.60 5.60 400 0 0 0
PCG
6.3
6.3
7.50 7.50 6.30 2,700 0 0 0
PCH
8.1
8.1
7.82 8.09 7.55 9,641 0 0 0
PCM
12.1
12.1
12 12.10 12 6,100 0 0 0
PCT
7.3
7.3
7.10 7.30 6.80 2,400 0 0 0
PDB
8.9
8.9
8.86 8.95 8.29 18,800 0 0 0
PDC
5.8
5.8
5.10 5.90 5.10 3,002 0 0 0
PDN
111.5
111.5
104.26 111.52 111.52 200 0 0 0
PDR
20.6
20.6
20.37 20.73 20.24 5,975,700 0 0 0
PDV
8.7
8.7
8.82 8.82 8.57 25,100 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
31.9
31.9
32.38 32.38 31.91 900 0 0 0
PET
23.3
23.3
22.80 23.30 22.40 252,900 0 0 0
PFL
2.8
2.8
3 3 2.80 114,800 0 0 0
PGB
17.9
17.9
17.14 17.86 17.14 606 0 0 0
PGC
13.3
13.3
13.24 13.75 13.01 5,100 0 0 0
PGD
32.8
32.8
34.60 34.60 32.79 300 0 0 0
PGI
24.5
24.5
22.89 24.46 21.46 2,200 0 0 0
PGN
7.0
7.0
7.14 7.14 6.88 29,800 0 0 0
PGS
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PGT
3.2
3.2
3.20 3.20 3.20 101 0 0 0
PGV
21.4
21.4
21.12 21.51 21.17 41,800 0 0 0
PHC
6.0
6.0
6.06 6.24 5.98 95,900 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
20.8
20.8
21.15 21.15 20.66 8,800 0 0 0
PHR
44.7
44.7
44.80 45.30 44.35 258,400 0 0 0
PHS
11.3
11.3
11.35 11.35 11.25 300 0 0 0
PIA
24.2
24.2
24.16 24.16 24.16 0 0 0 0
PIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.7
7.7
7.30 7.81 7.40 25,900 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 200 0 0 0
PJT
9.4
9.4
9.49 9.86 9.35 19,200 0 0 0
PLA
6.4
6.4
6.50 6.60 6.40 1,900 0 0 0
PLC
27.7
27.7
27.59 27.97 27.40 104,232 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
3.94 4.19 3.94 38,100 0 0 0
PLX
32.0
32.0
31.85 32.19 31.85 367,100 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 4,400 0 0 0
PMC
72.3
72.3
72.27 73.08 71.47 5,100 0 0 0
PMG
8.1
8.1
7.60 8.05 8.05 400 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PMS
25.0
25.0
25.27 25.27 25.00 700 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 1 0 0 0
PNC
9.2
9.2
9.90 9.90 9.21 1,200 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
76.1
76.1
73.36 76.34 73.56 544,600 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 17,100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.3
12.3
12.30 12.30 12.30 3,900 0 0 0
POT
16.5
16.5
15.91 17.01 16.11 600 0 0 0
POV
7.8
7.8
8.01 8.01 7.82 200 0 0 0
POW
11.3
11.3
11.10 11.25 11.10 4,854,700 0 0 0
PPC
11.2
11.2
11.09 11.22 11.09 90,000 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
21.8
21.8
21.54 21.89 21.54 7,800 0 0 0
PPP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PPS
10.6
10.6
10.50 10.60 10.60 100 0 0 0
PPY
8.5
8.5
8.46 8.55 8.08 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.1
18.1
16.44 18.06 17.58 11,000 0 0 0
PRE
16.4
16.4
15.53 16.71 15.53 1,517 0 0 0
PRO
3.8
3.8
3.70 3.80 3.80 100 0 0 0
PRT
10.6
10.6
10.60 10.60 10.50 13,700 0 0 0
PSB
5.8
5.8
6 6 5.80 200 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.9
12.9
12.82 13.05 12.52 38,700 0 0 0
PSE
10.6
10.6
10.80 10.80 10.40 500 0 0 0
PSH
9.1
9.1
9.20 9.30 9.01 503,900 0 0 0
PSI
8.3
8.3
8.40 8.50 8.20 132,500 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
6.4
6.4
6.50 6.50 6.40 5,400 0 0 0
PSW
7.8
7.8
8.01 8.01 7.53 38,600 0 0 0
PTB
53.3
53.3
53.33 54.00 53.04 72,200 0 0 0
PTC
5.5
5.5
5.40 5.59 5.36 46,700 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
37.5
37.5
37 37.50 37 721 0 0 0
PTL
4.0
4.0
3.99 4.02 3.94 70,900 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.5
8.5
8.30 8.80 8.50 1,100 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 5,100 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.90 2.60 89,300 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
19.1
19.1
19.10 19.20 18.90 75,800 0 0 0
PVC
13.5
13.5
13.54 13.74 13.34 734,600 0 0 0
PVD
25.9
25.9
25.75 25.95 25.35 3,041,200 0 0 0
PVG
8.4
8.4
8.49 8.49 8.21 7,400 0 0 0
PVI
42.2
42.2
42.34 42.43 42.25 19,700 0 0 0
PVM
11.8
11.8
11.50 11.80 11.50 18,800 0 0 0
PVO
5.6
5.6
5.50 5.70 5.60 2,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
35
35
34.90 35.20 33.50 3,041,300 0 0 0
PVT
21.8
21.8
21.64 21.91 21.50 2,763,800 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4.1
4.1
4 4.10 4 6,400 0 0 0
PWS
8.6
8.6
8.62 8.62 8.62 105 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 33,800 0 0 0
PXL
7.4
7.4
7.30 7.60 7.30 63,000 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.7
4.7
4.60 4.70 4.60 131,900 0 0 0
PXT
3.7
3.7
3.70 3.70 3.60 39,600 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.7
10.7
10.60 10.85 10.50 594,100 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.9
25.9
25.90 25.90 25.90 200 0 0 0
QNC
7.6
7.6
7.70 7.70 7.60 5,000 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
44.1
44.1
42.83 44.11 42.74 977,000 0 0 0
QNT
14.4
14.4
14.40 14.40 14.40 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 0 0 0 0
QPH
23.8
23.8
23.83 23.83 23.83 100 0 0 0
QSP
19.6
19.6
19.91 19.91 19.63 100 0 0 0
QST
15.5
15.5
15.47 15.47 15.47 0 0 0 0
QTC
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
QTP
13.0
13.0
12.87 13.06 12.87 210,000 0 0 0
RAL
100.3
100.3
100.04 100.33 96.47 30,900 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
12.30 12.30 12.30 100 0 0 0
RDP
9.7
9.7
9.79 9.85 9.41 332,500 0 0 0
REE
47.4
47.4
45.35 47.41 45.95 406,800 0 0 0
RIC
4.3
4.3
4.60 4.60 4 49,900 0 0 0
RTB
18
18
18 18 18 0 0 0 0
S4A
29.7
29.7
29.72 29.72 29.72 0 0 0 0
S55
45.9
45.9
45.84 45.94 45.74 23,800 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 8.29 8 128,100 0 0 0
SAB
62.5
62.5
60.35 62.52 60.35 571,800 0 0 0
SAC
8.5
8.5
8.60 8.60 8.50 300 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
6.2
6.2
6.20 6.25 6.13 288,700 0 0 0
SAS
24.7
24.7
24.58 24.67 24.67 2,100 0 0 0
SAV
12.2
12.2
12.08 12.25 11.83 25,800 0 0 0
SBA
22.7
22.7
22.52 22.80 22.62 6,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 1 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
SBL
7.9
7.9
7.87 7.87 7.87 100 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 0 0 0 0
SBS
6.7
6.7
6.50 6.70 6.40 1,594,400 0 0 0
SBT
14.3
14.3
14.10 14.35 13.95 2,320,900 0 0 0
SBV
9.6
9.6
9.62 9.62 9.61 10,100 0 0 0
SC5
18.1
18.1
18.13 18.13 18.13 5,000 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.5
65.5
65.70 66.20 65.30 59,700 0 0 0
SCI
12.2
12.2
12.10 12.50 12.10 49,700 0 0 0
SCJ
4
4
4 4 3.90 3,700 0 0 0
SCL
17.6
17.6
17.59 17.59 17.31 18,600 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.5
6.5
6.39 6.51 6.37 1,887,800 0 0 0
SCS
60.4
60.4
59.22 61.48 59.22 24,300 0 0 0
SCY
10.7
10.7
10.75 10.75 10.75 100 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
4.4
4.4
4.40 4.40 4.40 7,400 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 23,800 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 3,100 0 0 0
SD7
4.3
4.3
3.60 4.30 3.60 3,300 0 0 0
SD9
8.2
8.2
8 8.20 8 1,600 0 0 0
SDA
5.5
5.5
5.50 5.60 5.40 116,000 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
1.9
1.9
2 2 1.90 800 0 0 0
SDG
25
25
25 25 25 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
34.5
34.5
30.40 34.50 30.40 200 0 0 0
SDN
28.0
28.0
27.53 28.02 28.02 1,600 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.6
26.6
26.58 26.58 26.58 21,800 0 0 0
SEB
38.8
38.8
38.78 38.78 38.78 100 0 0 0
SED
17.4
17.4
17.43 17.43 17.43 600 0 0 0
SEP
24.1
24.1
24.08 24.08 24.08 0 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SFG
8.0
8.0
7.91 8.00 7.88 6,800 0 0 0
SFI
30.3
30.3
30.09 30.61 30.13 3,200 0 0 0
SFN
23.0
23.0
22.99 22.99 22.99 0 0 0 0
SGB
11.8
11.8
12 12.09 11.82 11,300 0 0 0
SGC
50.6
50.6
55.61 61.07 50.56 400 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
14.3
14.3
14 14.30 14 3,600 0 0 0
SGN
65.0
65.0
65.20 65.88 63.84 700 0 0 0
SGP
16.8
16.8
16.60 17 16.70 39,200 0 0 0
SGR
18.5
18.5
18.08 18.47 17.66 17,500 0 0 0
SGT
11.9
11.9
11.95 12.65 11.85 41,600 0 0 0
SHA
4.8
4.8
4.72 4.83 4.60 5,000 0 0 0
SHB
10.5
10.5
10.25 10.58 10.25 17,260,100 0 0 0
SHC
11.7
11.7
10.30 11.70 9.80 700 0 0 0
SHE
8.8
8.8
8.75 8.75 8 11,200 0 0 0
SHI
13.8
13.8
13.75 13.80 13.60 115,500 0 0 0
SHN
6.8
6.8
6.90 6.90 6.50 1,200 0 0 0
SHP
27.8
27.8
27.70 27.84 27.46 4,800 0 0 0
SHS
16
16
15.30 16 14.20 33,880,400 0 0 0
SID
11.5
11.5
13.20 13.90 11.50 9,200 0 0 0
SIG
6.7
6.7
6 6.70 6.70 100 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
16.0
16.0
14.52 15.96 13.94 7,000 0 0 0
SJD
14.5
14.5
14.50 14.65 14.40 71,600 0 0 0
SJE
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJF
2.1
2.1
2.23 2.23 2.08 421,800 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.9
5.9
5.90 6 5.50 15,800 0 0 0
SJS
61.8
61.8
61.60 65.10 61.10 218,700 0 0 0
SKG
12.4
12.4
12.45 12.63 12.26 273,300 0 0 0
SKH
26.4
26.4
26.40 26.40 26.40 200 0 0 0
SKN
8.1
8.1
8.14 8.14 8.14 900 0 0 0
SKV
37.3
37.3
37.34 37.52 36.68 8,600 0 0 0
SLS
157.6
157.6
158 158 157.40 20,400 0 0 0
SMA
9.7
9.7
9.66 9.71 9.71 700 0 0 0
SMB
33.3
33.3
33.45 33.49 32.76 17,400 0 0 0
SMC
9.4
9.4
9.52 9.69 9.30 154,600 0 0 0
SMN
12.5
12.5
12.53 12.53 12.53 0 0 0 0
SMT
6.1
6.1
6.20 6.20 5.80 700 0 0 0
SNZ
27
27
26.90 27.80 27 2,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
12
12
12 12 12 0 0 0 0
SPC
12.9
12.9
12.80 12.90 12.70 3,500 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.40 3.50 3.30 27,800 0 0 0
SPM
12.5
12.5
12.05 12.45 12.05 300 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.4
3.4
3.40 3.40 3.30 102,470 0 0 0
SRB
2.3
2.3
2.10 2.30 2.20 800 0 0 0
SRC
28.8
28.8
27.42 29.08 25.51 23,000 0 0 0
SRF
8.1
8.1
7.62 8.15 7.32 600 0 0 0
SRT
5.6
5.6
5.40 5.60 5.30 37,500 0 0 0
SSB
22.4
22.4
21.47 22.53 21.82 994,000 0 0 0
SSC
28.8
28.8
28.78 28.78 28.78 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.0
8.0
8.04 8.04 8.04 200 0 0 0
SSH
63.4
63.4
63.70 63.80 63.20 72,700 0 0 0
SSI
29
29
28.90 29.30 28.80 17,861,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
17.5
17.5
17.45 17.50 17.35 5,800 0 0 0
STB
29.5
29.5
28.50 29.50 28.60 26,745,600 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
47.5
47.5
47.50 47.50 47.50 0 0 0 0
STH
14.9
14.9
14.10 14.90 14.30 16,900 0 0 0
STK
26.8
26.8
26.50 26.85 25.85 15,300 0 0 0
STP
6.8
6.8
7.37 7.37 6.83 200 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
32.8
32.8
32.78 32.78 32.78 0 0 0 0
SVD
2.3
2.3
2.31 2.38 2.26 27,000 0 0 0
SVG
3.5
3.5
3.40 3.50 3.40 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.0
53.0
52.97 52.97 52.97 0 0 0 0
SVN
3.7
3.7
3.80 3.80 3.60 303,500 0 0 0
SVT
9.3
9.3
9.35 9.35 9.17 2,100 0 0 0
SWC
24
24
24 24 24 100 0 0 0
SZB
28.9
28.9
28.71 29.07 28.80 6,500 0 0 0
SZC
27.6
27.6
27.41 27.89 27.41 612,700 0 0 0
SZE
11
11
11 11.10 11 17,200 0 0 0
SZG
36.3
36.3
35.20 36.25 35.20 10,000 0 0 0
SZL
34.9
34.9
34.87 35.33 34 3,200 0 0 0
TA3
5.2
5.2
5.20 5.20 5.20 500 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.5
10.5
10.47 10.47 10.47 9,710 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
35.18 36.20 35.74 2,000 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 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.2
7.2
6.80 7.29 6.80 152,500 0 0 0
TCB
15.0
15.0
15.03 15.03 14.69 3,301,400 0 0 0
TCD
5.6
5.6
5.66 5.81 5.51 2,074,400 0 0 0
TCH
11.4
11.4
11.40 11.40 11.05 3,869,400 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
34.78 34.78 34.59 6,600 0 0 0
TCM
37.9
37.9
37.95 38.05 37.64 508,500 0 0 0
TCO
10.4
10.4
10.35 10.50 10.05 24,900 0 0 0
TCR
3.3
3.3
3.29 3.29 3.29 0 0 0 0
TCT
23.0
23.0
23.25 23.25 22.95 7,800 0 0 0
TCW
25.9
25.9
25.13 25.87 25.13 1,700 0 0 0
TDB
34.5
34.5
34.45 34.45 34.45 0 0 0 0
TDC
9.0
9.0
9.12 9.25 9 215,600 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 0 0 0 0
TDG
3.9
3.9
3.91 3.93 3.85 42,300 0 0 0
TDH
4.8
4.8
4.70 4.79 4.70 102,500 0 0 0
TDM
38.7
38.7
38.81 38.81 37.77 133,900 0 0 0
TDN
8.0
8.0
7.97 7.97 7.89 8,000 0 0 0
TDP
27.3
27.3
26.84 27.32 25.84 85,900 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 0 0 0 0
TDT
6.8
6.8
6.90 6.90 6.70 137,900 0 0 0
TDW
45.8
45.8
42.80 45.80 45.56 500 0 0 0
TED
36.8
36.8
36.78 36.78 36.78 300 0 0 0
TEG
9.8
9.8
9.80 9.80 9.75 31,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.3
7.3
7.28 7.28 7.28 11,100 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 700 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THD
36.1
36.1
36.40 36.40 36 12,007 0 0 0
THG
33.7
33.7
33.61 33.77 33.40 11,600 0 0 0
THM
12.4
12.4
12.55 12.55 10.73 2,900 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
9.3
9.3
10.25 10.25 9.32 100 0 0 0
THT
11.8
11.8
11.67 11.76 11.67 800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.2
21.2
21.31 21.31 21.21 11,800 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9.6
9.6
9.36 9.82 8.73 471,263 0 0 0
TIN
10.7
10.7
10.71 10.71 10.71 100 0 0 0
TIP
22.4
22.4
22.38 22.67 22.15 60,900 0 0 0
TIS
4.3
4.3
4.30 4.30 4.20 13,600 0 0 0
TIX
32.8
32.8
34.38 34.38 32.80 100 0 0 0
TJC
16.2
16.2
17.99 17.99 16.19 1,100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.6
7.6
7.20 7.90 7.20 409,950 0 0 0
TKU
10.3
10.3
10.20 10.30 10.30 100 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
5.4
5.4
5.36 5.57 5.36 1,062,200 0 0 0
TLG
49.3
49.3
49.70 50.38 49.30 21,300 0 0 0
TLH
7.0
7.0
6.90 7.05 6.89 495,300 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 500 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 100 0 0 0
TMB
37.9
37.9
37.59 38.66 37.40 1,200 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMP
52.8
52.8
51.18 54.71 52.35 3,500 0 0 0
TMS
43.6
43.6
43.56 44.06 43.56 22,800 0 0 0
TMT
15.7
15.7
15.80 15.80 14.50 3,600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.0
11.0
12.12 12.12 10.95 1,000 0 0 0
TN1
13.1
13.1
13.11 13.11 13.11 200 0 0 0
TNA
5.7
5.7
5.66 5.70 5.65 5,000 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
57.6
57.6
53.89 57.57 57.57 100 0 0 0
TNG
16.5
16.5
16.45 16.72 16.18 987,300 0 0 0
TNH
16.6
16.6
16.54 16.71 16.54 119,700 0 0 0
TNI
2.6
2.6
2.58 2.64 2.57 169,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.4
4.4
4.16 4.39 4.25 269,900 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.3
32.3
32.64 32.64 32.25 8,600 0 0 0
TOT
13.7
13.7
13.65 13.83 13.13 4,600 0 0 0
TOW
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TPB
16.2
16.2
15.62 16.30 15.76 4,380,500 0 0 0
TPC
5.7
5.7
5.67 5.67 5.36 1,800 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 0 0 0 0
TRA
77.9
77.9
74.12 77.93 74.12 2,000 0 0 0
TRC
31.2
31.2
31 31.20 31.20 200 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
5.2
5.2
4.80 5.20 5.20 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.4
47.4
47.10 49.47 44.52 6,300 0 0 0
TSC
3.5
3.5
3.50 3.58 3.49 745,100 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 4 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.1
8.1
8.08 8.18 8.08 231,200 0 0 0
TTC
11.6
11.6
12.11 12.11 11.64 300 0 0 0
TTD
75.0
75.0
74.97 74.97 74.97 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
3.9
3.9
3.90 3.94 3.88 1,156,100 0 0 0
TTG
9.4
9.4
9.80 9.80 9.40 100 0 0 0
TTH
4
4
4 4.10 3.90 604,200 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
6.9
6.9
6.83 7.02 6.83 6,100 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
32.90 32.90 32.90 100 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
16.1
16.1
16.15 16.15 15.86 3,800 0 0 0
TV2
32.1
32.1
30.92 32.67 30.96 305,200 0 0 0
TV3
10.5
10.5
10.43 10.53 10.53 100 0 0 0
TV4
12.3
12.3
12.25 12.43 12.16 13,100 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5
5
4.99 5 4.90 41,000 0 0 0
TVD
11.2
11.2
11.05 11.33 11.14 38,400 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
5.8
5.8
5.90 5.90 5.80 135,800 0 0 0
TVS
18.6
18.6
18.23 18.77 18.23 39,800 0 0 0
TVT
15.1
15.1
15.16 15.16 15.11 900 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.8
3.8
4.40 4.40 3.70 1,621 0 0 0
TYA
9.9
9.9
9.86 9.86 9.86 0 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.6
8.6
8.70 8.70 8.50 13,400 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 0 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 8.50 7.70 33,900 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6
6
6 6 6 500 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.5
12.5
12.49 12.49 12.49 1,000 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.2
6.2
6 6.30 6 18,600 0 0 0
VAB
6.7
6.7
6.60 6.80 6.60 220,381 0 0 0
VAF
10.8
10.8
10.89 11.45 10.14 2,600 0 0 0
VAV
34.0
34.0
33.99 34.67 33.99 2,400 0 0 0
VBB
10.1
10.1
9.48 10.07 9.48 7,777 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
9.30 9.50 9.10 169,924 0 0 0
VC3
21.2
21.2
21.16 21.34 20.89 621,300 0 0 0
VC6
12.8
12.8
12.88 13.33 11.64 500 0 0 0
VC7
13.2
13.2
12 13.20 13.20 40,200 0 0 0
VC9
5.2
5.2
5.30 5.40 5.20 4,200 0 0 0
VCA
8.9
8.9
8.90 8.90 8.88 1,800 0 0 0
VCB
89.5
89.5
88.90 89.80 88.50 774,800 0 0 0
VCC
11.2
11.2
11.90 11.90 11.22 3,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 0 0 0 0
VCG
19.6
19.6
19.33 19.64 19.02 7,497,900 0 0 0
VCI
29.5
29.5
28.59 29.51 28.67 7,280,300 0 0 0
VCM
18.4
18.4
17.20 18.40 18.40 200 0 0 0
VCP
22.8
22.8
22.90 22.90 21.70 5,600 0 0 0
VCR
22.1
22.1
22.50 22.50 22.10 100 0 0 0
VCS
52.6
52.6
52.02 53.53 52.02 21,074 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 13 0 0 0
VCX
3.8
3.8
4.80 4.80 3.80 1,800 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
29.67 29.67 29.67 0 0 0 0
VDS
12.8
12.8
12.69 12.96 12.56 190,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.60 3.60 3.50 200 0 0 0
VE3
9.6
9.6
9.60 9.60 9.60 300 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 2,300 0 0 0
VE9
2
2
2.10 2.10 2 4,500 0 0 0
VEA
34.4
34.4
33.31 34.91 33.40 935,900 0 0 0
VEC
8.6
8.6
8.50 8.60 8.50 400 0 0 0
VEF
114
114
114.50 120 112 2,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VFC
65.5
65.5
65.54 65.54 65.54 100 0 0 0
VFG
34.8
34.8
34.82 34.82 34.63 600 0 0 0
VFR
10.3
10.3
10 10.90 9.60 9,400 0 0 0
VGC
46.5
46.5
46.45 46.85 46.20 641,600 0 0 0
VGG
33.2
33.2
34.75 34.75 33.15 6,400 0 0 0
VGI
25.6
25.6
25 25.70 24.70 1,669,192 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
33.2
33.2
29.32 33.17 33.17 600 0 0 0
VGS
18
18
17.52 18 17.52 1,203,000 0 0 0
VGT
11.7
11.7
11.58 11.68 11.48 74,916 0 0 0
VGV
30
30
30.40 31 28.20 2,800 0 0 0
VHC
56.2
56.2
55.78 56.18 55.37 267,100 0 0 0
VHD
12
12
12 12 12 600 0 0 0
VHE
3.2
3.2
3.30 3.30 3.20 45,200 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 539,500 0 0 0
VHH
3
3
3 3 3 11,100 0 0 0
VHL
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VHM
41
41
40.50 41.40 40.60 6,337,500 0 0 0
VIB
15.2
15.2
15.01 15.29 15.09 2,530,600 0 0 0
VIC
42.1
42.1
41.60 42.30 41.65 4,294,000 0 0 0
VID
4.7
4.7
4.72 4.73 4.62 58,700 0 0 0
VIE
6
6
6 6 6 200 0 0 0
VIF
17.1
17.1
17.05 17.05 17.05 100 0 0 0
VIG
7
7
6.70 7.10 6.70 681,300 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
18.9
18.9
20.79 20.79 18.90 700 0 0 0
VIN
18.2
18.2
18.22 18.22 18.22 0 0 0 0
VIP
10.0
10.0
10.08 10.23 9.94 118,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15
15
15.30 15.30 14 5,100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.6
11.6
11.45 11.66 11.32 26,572,700 0 0 0
VJC
107.3
107.3
106.50 107.90 105.60 1,241,900 0 0 0
VLA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VLB
29.7
29.7
29.14 29.78 29.14 122,500 0 0 0
VLC
14.5
14.5
14.30 14.70 14.40 91,800 0 0 0
VLG
3.7
3.7
3.60 3.70 3.70 2,200 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
8.1
8.1
8 8.09 7.73 400 0 0 0
VMD
14.5
14.5
14.80 14.80 14.03 42,200 0 0 0
VMG
3
3
3.20 3.20 3 200 0 0 0
VMS
30.9
30.9
28.22 30.91 30.82 13,000 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNA
12.2
12.2
12.53 12.53 12.24 300 0 0 0
VNB
8.7
8.7
8.70 8.70 8.60 6,600 0 0 0
VNC
44.8
44.8
44.76 44.76 44.76 0 0 0 0
VND
15.9
15.9
15.72 16.01 15.67 13,111,800 0 0 0
VNE
5.9
5.9
6.03 6.08 5.82 902,300 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 0 0 0 0
VNG
8.5
8.5
8.24 8.45 8.01 8,700 0 0 0
VNH
2.6
2.6
3 3 2.60 369,600 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.31 13.31 13.26 3,700 0 0 0
VNM
69.6
69.6
68.60 70.07 68.70 1,136,800 0 0 0
VNP
12.8
12.8
12.50 12.80 12 14,800 0 0 0
VNR
22.7
22.7
22.88 23.36 22.59 6,600 0 0 0
VNS
12.0
12.0
11.87 12.04 11.87 3,600 0 0 0
VNT
54
54
65.90 66 54 500 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VNZ
790
790
780 790 780 1,447 0 0 0
VOC
22.6
22.6
22.37 22.56 22.28 43,600 0 0 0
VOS
9.4
9.4
9.50 9.55 9.32 719,900 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.8
18.8
17.92 18.87 18.28 9,583,200 0 0 0
VPD
22.2
22.2
21.51 22.41 21.94 40,100 0 0 0
VPG
14.4
14.4
14.29 14.62 14.14 770,400 0 0 0
VPH
7.5
7.5
7.31 7.50 7.16 271,200 0 0 0
VPI
45.1
45.1
45.92 46 43.42 1,159,800 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.2
9.2
9.21 9.21 9.21 300 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
7.5
7.5
7.57 7.60 7.36 5,000 0 0 0
VRE
24
24
24.30 24.50 23.70 5,406,700 0 0 0
VRG
22.0
22.0
21.89 22.16 21.36 5,300 0 0 0
VSA
18.4
18.4
18.44 18.44 18.44 100 0 0 0
VSC
15.4
15.4
15.48 15.57 15.26 356,700 0 0 0
VSE
6.5
6.5
6.40 6.50 6.30 700 0 0 0
VSF
38.3
38.3
38 38.50 38 6,300 0 0 0
VSH
41.4
41.4
40.72 41.97 40.24 22,900 0 0 0
VSI
16.4
16.4
16.21 16.39 15.93 1,700 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
21.2
21.2
19.42 21.17 19.42 2,800 0 0 0
VTA
4.5
4.5
4.30 4.50 4.20 3,400 0 0 0
VTB
9.6
9.6
9.81 9.81 9.60 1,000 0 0 0
VTC
9.4
9.4
7.74 9.41 7.74 11,704 0 0 0
VTD
7.9
7.9
8 8 7.90 5,000 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTH
7.7
7.7
7.40 7.70 7.70 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.20 3.40 3.20 700 0 0 0
VTK
20.5
20.5
20.46 20.46 20.46 416 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 8.43 8.36 76,600 0 0 0
VTP
43.5
43.5
43.70 44.60 43 596,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.60 20.40 19 8,709 0 0 0
VTS
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTV
4.1
4.1
4 4.10 4 23,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.14 7.23 7.05 76,700 0 0 0
VUA
30.8
30.8
30.60 30.80 30.20 7,600 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 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
163.3
163.3
165.27 165.27 163.32 200 0 0 0
WSB
47.4
47.4
47.57 47.85 46.84 3,800 0 0 0
WSS
6.2
6.2
6.20 6.20 6.10 19,200 0 0 0
WTC
12.9
12.9
12 12.90 12.90 100 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
21.20 21.20 21.20 0 0 0 0
XHC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.5
6.5
6.33 6.51 6.33 18,000 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 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 0 0 0 0
YBC
9.2
9.2
6.60 9.20 9.20 200 0 0 0
YBM
7.6
7.6
7.63 7.63 7.63 0 0 0 0
YEG
9.9
9.9
9.87 10.28 9.76 553,900 0 0 0
YTC
28.2
28.2
33.17 33.17 28.20 100 0 0 0
^BB
223.1
223.1
222.14 225.05 221.64 441,776 0 0 0
^BDS
859.9
859.9
851.87 867.47 844.29 5,576,940 0 0 0
^BH
1,079.0
1,079.0
1,069.88 1,084.94 1,064.72 105,391 0 0 0
^BL
2,015.2
2,015.2
2,038.47 2,047.56 1,991.98 8,080,170 0 0 0
^CAOSU
227.8
227.8
227.11 230.96 224.47 206,673 0 0 0
^CBTS
1,609.0
1,609.0
1,598.85 1,614.81 1,585.22 484,398 0 0 0
^CK
1,148.3
1,148.3
1,130.67 1,156.43 1,120.57 11,446,422 0 0 0
^CNTT
3,625.1
3,625.1
3,569.81 3,643.94 3,563.17 1,024,840 0 0 0
^CSSK
1,855.7
1,855.7
1,842.85 1,868.42 1,827.21 65,988 0 0 0
^DAUKHI
635.3
635.3
635.11 637.26 626.59 1,651,798 0 0 0
^DNP
748.3
748.3
750.99 766.37 736 2,859,587 0 0 0
^DUOCPHAM
3,108.2
3,108.2
3,054.55 3,130.47 3,031.08 1,142,899 0 0 0
^DVLTAUGT
110.1
110.1
109.98 110.97 106.81 25,210 0 0 0
^DVTVHT
746.1
746.1
728.82 756.44 727.94 245,274 0 0 0
^GELEX
954.1
954.1
939.60 962.78 936.08 7,740,595 0 0 0
^GIAODUC
1,134.8
1,134.8
1,133.52 1,151.15 1,126.82 42,562 0 0 0
^HASTC
219.6
219.6
217.75 219.59 215.54 76,203,308 0 0 0
^HK
676.4
676.4
676.04 681.06 673.41 239,280 0 0 0
^KK
648.3
648.3
645.82 651.72 630.49 2,486,370 0 0 0
^LARGECAP
1,808.5
1,808.5
1,785.94 1,818.75 1,777.35 3,647,469 0 0 0
^LOUIS
287.5
287.5
293.65 295.49 286.29 392,059 0 0 0
^MIDCAP
723.1
723.1
711.28 727.38 704.14 5,794,356 0 0 0
^NANGLUONG
941
941
933.84 947.82 925.94 1,304,838 0 0 0
^NH
1,471.6
1,471.6
1,449.74 1,479.43 1,443.99 4,423,327 0 0 0
^NHUA
923.5
923.5
916.46 928.31 913.83 511,968 0 0 0
^NLN
72.4
72.4
71.76 72.86 71.52 3,187,636 0 0 0
^PHANBON
2,494.8
2,494.8
2,454.95 2,518.21 2,440.12 1,987,667 0 0 0
^SMALLCAP
813.5
813.5
803.29 820.01 797.47 1,248,420 0 0 0
^SPCS
582.4
582.4
577.82 585.53 566.97 47,826 0 0 0
^SXHGD
583.8
583.8
583.62 588.73 575.91 407,643 0 0 0
^SXNHC
1,363.8
1,363.8
1,354 1,380.75 1,340.70 1,274,127 0 0 0
^SXPT
1,261.6
1,261.6
1,235.27 1,271.12 1,230.90 405,317 0 0 0
^SXTBMM
198.9
198.9
191.65 199.53 190.43 653,157 0 0 0
^TBD
1,034.9
1,034.9
1,008.40 1,049.32 1,001.19 8,558,352 0 0 0
^TCK
150.0
150.0
149.87 153.06 149.34 347,969 0 0 0
^THEP
2,407.9
2,407.9
2,350.21 2,421.06 2,347.85 18,856,510 0 0 0
^TI
872.2
872.2
869.64 875.56 859.25 865,948 0 0 0
^TPDU
1,934.0
1,934.0
1,905.66 1,945.81 1,898.25 1,027,704 0 0 0
^UPCOM
85.1
85.1
84.16 85.05 84.17 27,605,093 0 0 0
^VLXD
2,985.8
2,985.8
2,913.64 3,003.11 2,912.09 17,487,391 0 0 0
^VN30
1,094.1
1,094.1
1,094.14 1,094.14 1,094.14 2,347,200 0 0 0
^VNINDEX
1,089.7
1,089.7
1,082.21 1,089.66 1,076.78 571,437,300 0 0 0
^VTKB
587.2
587.2
582.98 592.76 578.17 761,033 0 0 0
^XD
889.4
889.4
878.89 896.21 872.67 1,929,540 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |