DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/11/2023

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 08/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.3
26.3
26.27 26.27 26.27 800 0 0 0
AAA
9.3
9.3
8.72 9.30 8.70 4,512,400 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.59 9.59 9.01 3,700 0 0 0
AAS
8.3
8.3
7.65 8.35 7.65 2,435,684 0 0 0
AAT
4.9
4.9
4.72 4.86 4.66 270,800 0 0 0
AAV
4.4
4.4
4.10 4.40 4.10 343,216 0 0 0
ABB
7.9
7.9
7.70 8 7.60 1,404,594 0 0 0
ABC
12.6
12.6
12.65 12.65 12.07 2,500 0 0 0
ABI
25.1
25.1
25.23 25.33 23.88 14,700 0 0 0
ABR
13.3
13.3
14.28 15.16 13.31 10,100 0 0 0
ABS
5.5
5.5
5.27 5.45 5.20 773,700 0 0 0
ABT
32.1
32.1
32.12 32.12 32.12 0 0 0 0
ABW
9.4
9.4
8.70 9.40 8.70 383,761 0 0 0
ACB
19.2
19.2
18.56 19.24 18.52 7,911,900 0 0 0
ACC
11.2
11.2
11 11.20 10.65 6,500 0 0 0
ACE
32.8
32.8
31.35 33.31 32.75 3,000 0 0 0
ACL
12.6
12.6
12.40 12.60 12 48,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ACV
71.9
71.9
72.40 72.40 70.70 65,900 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
ADS
12.3
12.3
11.77 12.27 11.50 424,300 0 0 0
AFX
9.4
9.4
9.30 9.40 9.20 122,100 0 0 0
AG1
7.1
7.1
6.92 7.12 7.02 3,500 0 0 0
AGG
20.7
20.7
20 20.72 19.60 971,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.4
21.4
21.88 21.88 21.43 1,100 0 0 0
AGR
14.5
14.5
13.55 14.45 13.40 2,663,500 0 0 0
AIC
12.3
12.3
12 12.50 11.10 24,100 0 0 0
ALT
13.4
13.4
12.50 13.40 12.50 3,634 0 0 0
ALV
4.1
4.1
4.20 4.20 4.10 16,912 0 0 0
AMC
17.5
17.5
16.77 17.51 17.51 100 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
10.0
10.0
9.81 10.11 9.52 278,902 0 0 0
AMV
3.8
3.8
3.60 3.80 3.60 642,161 0 0 0
ANT
8.6
8.6
8.37 8.61 8.22 19,946 0 0 0
ANV
29.7
29.7
27.75 29.65 27.70 1,772,700 0 0 0
APF
43.9
43.9
43.14 43.91 43.14 7,500 0 0 0
APG
10.0
10.0
9.41 9.98 9.30 839,300 0 0 0
APH
7.5
7.5
7.15 7.54 7.15 657,500 0 0 0
API
6
6
5.80 6.10 5.70 594,745 0 0 0
APP
4.8
4.8
4.50 4.80 4.30 800 0 0 0
APS
7.1
7.1
6.60 7.10 6.50 1,309,386 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
20.73 20.73 20.73 500 0 0 0
ASM
8.3
8.3
7.80 8.27 7.80 1,980,900 0 0 0
ASP
5.3
5.3
5.28 5.37 5.21 47,200 0 0 0
AST
53.6
53.6
55.88 55.88 52.94 7,300 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BAB
11.9
11.9
11.81 11.91 11.72 8,600 0 0 0
BAF
16.9
16.9
16.66 16.94 16.62 3,891,300 0 0 0
BAL
8.3
8.3
8.30 8.30 8.30 27 0 0 0
BAX
42.4
42.4
45.64 45.64 42.44 100 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 300 0 0 0
BBH
11.9
11.9
10.42 11.90 11.90 100 0 0 0
BBS
10.0
10.0
10.01 10.01 10.01 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BCA
5.1
5.1
5.10 5.30 4.90 53,800 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9 9.80 8.90 348,435 0 0 0
BCE
5.8
5.8
5.67 5.76 5.56 73,000 0 0 0
BCF
27.0
27.0
26.56 27.46 27.01 200 0 0 0
BCG
7.7
7.7
7.15 7.65 7.11 10,272,500 0 0 0
BCM
58.8
58.8
57.41 58.80 56.43 284,900 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.2
25.2
25.23 25.23 25.14 600 0 0 0
BDT
13.9
13.9
13.73 13.92 13.83 13,700 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
19.1
19.1
18.27 19.06 17.95 684,800 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.19 15.19 15.19 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
13
13
13 13 13 0 0 0 0
BHN
38.5
38.5
37.85 38.60 38.32 3,600 0 0 0
BHP
8.2
8.2
8.15 8.15 8.15 0 0 0 0
BIC
24.6
24.6
24.42 24.56 23.94 85,900 0 0 0
BID
38.1
38.1
37.09 38.16 36.87 966,700 0 0 0
BIG
10
10
9.50 10 9.40 291,900 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.09 4.18 4.05 34,900 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.8
29.8
29.75 29.75 29.75 300 0 0 0
BMC
13.6
13.6
12.97 13.58 12.97 22,900 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.2
10.2
9.80 11.10 9.90 9,700 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.4
21.4
21.19 21.39 20.85 87,200 0 0 0
BMJ
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
83.1
83.1
80.49 83.15 81.20 434,700 0 0 0
BMS
9.5
9.5
8.55 9.64 8.55 260,500 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.5
10.5
10 10.50 9.80 87,538 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.6
3.6
3.50 3.60 3.30 1,132,400 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
17.4
17.4
17.53 17.53 17.43 500 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 17.04 200 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
11.1
11.1
10 11.10 10 1,500 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 0 0 0 0
BSI
36.2
36.2
33.82 36.18 33.36 1,912,300 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
18.6
18.6
18.55 18.55 18.55 300 0 0 0
BSR
19.2
19.2
18.50 19.30 18.30 12,956,017 0 0 0
BST
13.2
13.2
13.37 14.68 13.18 200 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
23.2
23.2
23.24 23.24 23.24 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 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 7,000 0 0 0
BTP
11.1
11.1
11.12 11.12 11.04 1,300 0 0 0
BTS
5.7
5.7
5.70 5.70 5.50 5,500 0 0 0
BTT
28.6
28.6
28.64 28.64 28.64 0 0 0 0
BTU
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
29.0
29.0
28.97 28.97 28.97 0 0 0 0
BVB
9.4
9.4
9.18 9.45 9.18 199,206 0 0 0
BVG
2.5
2.5
2.50 2.60 2.40 51,100 0 0 0
BVH
40.0
40.0
39.44 40.03 39.05 352,500 0 0 0
BVL
10.9
10.9
11.06 11.06 10.89 3,100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.1
25.1
23.50 25.30 23.30 259,900 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.4
38.4
38.07 38.51 37.72 132,900 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 1,000 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
13
13
12.70 13 12.70 201 0 0 0
C32
17.1
17.1
16.95 17.10 16.80 5,100 0 0 0
C47
5.8
5.8
5.64 5.81 5.67 226,200 0 0 0
C4G
11.7
11.7
10.90 11.80 10.70 3,206,770 0 0 0
C69
6.8
6.8
6.50 6.80 6.30 226,660 0 0 0
C92
3.2
3.2
3.20 3.30 3.10 7,100 0 0 0
CAB
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
7.07 7.17 6.87 2,700 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.5
47.5
47.53 48.04 47.41 11,100 0 0 0
CAR
18.8
18.8
18.84 18.84 18.61 6,100 0 0 0
CAT
14.9
14.9
14.92 14.92 14.92 1,400 0 0 0
CAV
63.5
63.5
62.54 63.46 62.91 4,800 0 0 0
CBS
30.8
30.8
30.57 30.76 30.39 11,400 0 0 0
CC1
17.3
17.3
15.60 17.70 13.80 145,100 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.8
13.8
14.23 14.23 13.85 33,703 0 0 0
CCI
19.4
19.4
19.37 19.37 18.33 300 0 0 0
CCL
6.6
6.6
6.25 6.60 6.20 217,200 0 0 0
CCM
38.8
38.8
38.85 38.85 38.85 50 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.6
10.6
10.53 10.63 10.63 1,100 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 20.30 20 648,100 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
24.9
24.9
25.29 25.29 24.90 2,500 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 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
5.4
5.4
5 5.50 4.90 1,679,300 0 0 0
CEO
22.8
22.8
20.76 22.76 20.57 20,798,138 0 0 0
CET
7.6
7.6
7.70 7.70 7.40 4,600 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 500 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
22.1
22.1
21.93 22.39 22.03 9,300 0 0 0
CHS
8.7
8.7
8.71 8.71 8.71 600 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
10 10 9.90 14,242 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6
6
5.84 6 5.79 159,200 0 0 0
CII
16.4
16.4
15.39 16.44 15.34 12,868,100 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
22.4
22.4
21.50 22.35 21.40 37,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.99 31.99 31.90 6,500 0 0 0
CLH
21.8
21.8
21.86 21.86 21.68 7,000 0 0 0
CLL
32.7
32.7
32.89 32.89 32.61 1,100 0 0 0
CLM
56.7
56.7
55.80 56.66 56.66 100 0 0 0
CLW
27.0
27.0
27.87 29.79 27.00 1,000 0 0 0
CLX
13.6
13.6
13.37 13.66 13.27 54,200 0 0 0
CMC
6.7
6.7
6.30 6.80 6.40 3,900 0 0 0
CMD
15.2
15.2
15.17 15.26 15.17 3,700 0 0 0
CMF
185.9
185.9
185.87 185.87 185.87 0 0 0 0
CMG
36.4
36.4
36.04 36.62 36.00 42,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.40 6.40 5.80 6,617 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
22
20.80 22.30 20.80 458,000 0 0 0
CMT
10.6
10.6
10.55 10.64 10.36 1,900 0 0 0
CMV
8.9
8.9
9.25 9.25 8.63 5,000 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.22 8.63 8.15 665,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
29.4
29.4
28.20 29.40 27.50 196,700 0 0 0
CNT
19.1
19.1
17.62 19.13 17.62 82,005 0 0 0
COM
27.8
27.8
27.85 27.85 27.85 0 0 0 0
CPA
6.2
6.2
6.20 6.20 6.20 0 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
29.2
29.2
29.04 29.23 28.94 1,401 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.3
5.3
5.29 5.34 5.27 17,300 0 0 0
CRE
7.9
7.9
7.42 7.93 7.35 2,365,500 0 0 0
CSC
24.3
24.3
23.92 24.67 23.25 101,404 0 0 0
CSI
32
32
28.30 32 27.80 44,700 0 0 0
CSM
12.0
12.0
11.91 12.01 11.77 3,900 0 0 0
CST
14.2
14.2
13.97 14.16 13.97 41,529 0 0 0
CSV
14.9
14.9
14.18 15.02 14.09 519,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 100 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
63
63
61.40 63.50 60.20 1,718,900 0 0 0
CTF
29.6
29.6
29.60 29.60 29.45 95,800 0 0 0
CTG
26.2
26.2
25.55 26.18 25.28 2,934,800 0 0 0
CTI
14.8
14.8
14.25 14.90 14 374,700 0 0 0
CTP
4.6
4.6
4.30 4.60 4.10 166,500 0 0 0
CTR
78.2
78.2
75.66 78.20 75.46 277,300 0 0 0
CTS
24.9
24.9
23.30 24.90 22.95 2,624,600 0 0 0
CTT
15.9
15.9
17.44 17.44 15.94 100 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.5
3.5
3.40 3.50 3.30 135,806 0 0 0
CVT
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CX8
6.4
6.4
7 7 6.40 300 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
D11
13.1
13.1
12.90 13.10 13.10 300 0 0 0
D2D
24.6
24.6
24.10 24.75 24 45,300 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
15.7
15.7
14.28 15.66 14.28 2,100 0 0 0
DAG
3.2
3.2
3.08 3.20 3.05 540,700 0 0 0
DAH
4.0
4.0
3.94 4.08 3.91 408,700 0 0 0
DAN
28
28
28 28 28 42 0 0 0
DAS
6.1
6.1
6.94 6.94 6.12 100 0 0 0
DAT
8.6
8.6
8.22 8.58 7.91 1,400 0 0 0
DBC
18.3
18.3
17.12 18.28 16.99 6,776,900 0 0 0
DBD
46.8
46.8
46.80 46.80 45.84 52,700 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
9.9
9.9
10.53 10.53 9.91 8,600 0 0 0
DC1
7.2
7.2
7.30 7.30 6.30 2,200 0 0 0
DC2
4.9
4.9
4.80 4.90 4.70 5,900 0 0 0
DC4
9.2
9.2
8.65 9.23 8.65 71,100 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.9
22.9
22.70 23 22.40 112,500 0 0 0
DCM
29.8
29.8
28.09 29.80 28.09 3,635,600 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 0 0 0 0
DDG
6.2
6.2
5.90 6.30 5.90 810,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8.20 8.20 8.20 130 0 0 0
DDV
9.3
9.3
9.12 9.42 8.83 582,900 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.5
9.5
9.50 9.50 9.50 8,501 0 0 0
DGC
90.0
90.0
85.19 90.03 84.90 2,997,800 0 0 0
DGT
5.5
5.5
5.20 5.60 5.10 510,392 0 0 0
DGW
38.2
38.2
35.78 38.22 35.47 1,446,200 0 0 0
DHA
43.0
43.0
42.37 43.04 42.28 350,000 0 0 0
DHC
40.0
40.0
39.18 40.03 38.18 105,900 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 0 0 0 0
DHG
99.3
99.3
98.19 99.32 97.07 18,100 0 0 0
DHM
7.7
7.7
7.23 7.67 7.25 53,700 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
22.2
22.2
22.04 22.53 21.84 150,000 0 0 0
DID
4.6
4.6
4.70 4.70 4.40 7,400 0 0 0
DIG
23.9
23.9
22.35 23.90 22.15 26,441,000 0 0 0
DIH
23.3
23.3
22.87 23.30 22.61 13,600 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4
4
3.80 4 3.80 415,940 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.04 2.13 2 2,383,900 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
61.2
61.2
59.30 61.23 61.23 100 0 0 0
DMN
6.3
6.3
6.40 6.40 6.30 200 0 0 0
DMS
9
9
9.20 9.20 9 900 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 78 0 0 0
DNC
32.3
32.3
35.75 35.75 32.26 100 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 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
22.3
22.3
22.30 22.30 22.30 300 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.2
26.2
26.19 26.19 26.19 0 0 0 0
DOC
7.7
7.7
7.66 7.76 7.66 500 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 1 0 0 0
DP1
28.9
28.9
29.15 29.15 27.71 1,100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.9
58.9
58.38 59.24 58.00 5,700 0 0 0
DPG
38.0
38.0
35.73 38.09 35.58 1,358,400 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.1
31.1
29.71 31.37 29.57 2,655,500 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.5
31.5
30.80 31.50 30.50 261,800 0 0 0
DQC
14.9
14.9
14.70 14.90 14.05 25,300 0 0 0
DRC
21.6
21.6
20.97 21.64 20.87 183,900 0 0 0
DRG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DRH
4.6
4.6
4.34 4.64 4.29 2,365,800 0 0 0
DRI
6.9
6.9
6.54 6.92 6.54 138,400 0 0 0
DRL
59.3
59.3
59.52 59.97 59.33 7,400 0 0 0
DS3
5.2
5.2
5.20 5.20 5.20 2,200 0 0 0
DSC
18.1
18.1
17.20 18.50 17.50 144,900 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 2,000 0 0 0
DSN
50.0
50.0
50.29 50.47 50.01 7,800 0 0 0
DST
4
4
3.80 4 3.80 143,000 0 0 0
DTA
6.1
6.1
5.87 6.15 6.08 7,500 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.2
4.2
4.10 4.20 4.10 5,300 0 0 0
DTD
19.7
19.7
18 19.65 17.91 946,600 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
3.20 3.40 3.20 115,100 0 0 0
DTK
9.9
9.9
10.17 10.37 9.88 3,100 0 0 0
DTL
15.4
15.4
15.40 15.40 15.20 4,600 0 0 0
DTP
118.9
118.9
118.86 118.86 118.86 0 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
37.0
37.0
36.04 36.96 36.04 200 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
2.90 3.10 2.90 199,900 0 0 0
DVM
11.5
11.5
11.50 11.58 11.17 805,536 0 0 0
DVN
18.3
18.3
17.72 18.30 17.82 16,700 0 0 0
DVP
55.3
55.3
55.31 55.77 54.68 14,700 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
18.0
18.0
16.85 17.99 16.71 20,952,200 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.1
12.1
11.77 12.06 11.48 638,000 0 0 0
DXS
6.6
6.6
6.14 6.56 6.06 2,418,100 0 0 0
DXV
4.0
4.0
4 4 3.95 2,200 0 0 0
E12
5
5
5 5.10 4.90 700 0 0 0
E29
4.9
4.9
4.60 5.10 4.10 8,400 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
18.2
18.2
17.70 18.20 17.35 6,111,500 0 0 0
EIC
22.0
22.0
22.11 22.11 22.01 1,100 0 0 0
EID
18.8
18.8
18.77 18.77 18.58 9,000 0 0 0
EIN
3.9
3.9
3.70 3.90 3.70 20,870 0 0 0
ELC
17.1
17.1
16.71 17.21 16.54 224,500 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
17.9
17.9
17.90 17.90 17.90 28 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 2,700 0 0 0
EVE
13.4
13.4
12.93 13.41 12.93 82,100 0 0 0
EVF
12.9
12.9
12.35 13 12.20 2,474,900 0 0 0
EVG
5.1
5.1
4.73 5.06 4.67 3,750,400 0 0 0
EVS
8.5
8.5
7.80 8.50 7.70 745,000 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
4.81 4.95 4.75 255,800 0 0 0
FCN
13.5
13.5
12.61 13.45 12.61 3,433,100 0 0 0
FCS
8.3
8.3
8.30 8.30 7.80 1,900 0 0 0
FDC
11.7
11.7
11.65 11.65 11.65 200 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
23.4
23.4
23.37 23.37 23.37 200 0 0 0
FIC
11.8
11.8
12.00 12.10 11.14 7,400 0 0 0
FID
2.4
2.4
2.30 2.50 2.20 229,400 0 0 0
FIR
23.3
23.3
22.60 23.30 21.40 1,204,100 0 0 0
FIT
4.3
4.3
4.07 4.25 4.02 2,258,100 0 0 0
FMC
43.3
43.3
42.10 43.30 41.71 23,300 0 0 0
FOC
69.9
69.9
70.26 71.33 69.87 2,300 0 0 0
FOX
46.5
46.5
46.14 47.11 46.05 33,110 0 0 0
FPT
80.0
80.0
76.26 79.97 76.00 2,943,200 0 0 0
FRC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
FRT
100
100
96 101 95.30 907,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
27.7
27.7
25.92 27.73 25.71 2,879,600 0 0 0
G36
7.2
7.2
6.90 7.40 6.80 559,525 0 0 0
GAS
72.8
72.8
71.71 72.80 70.98 504,300 0 0 0
GCB
18
18
18 18 18 100 0 0 0
GCF
14
14
14 14 14 700 0 0 0
GDA
23.5
23.5
23.04 23.62 22.85 69,202 0 0 0
GDT
21.7
21.7
21.11 21.73 21.16 52,200 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
29.2
29.2
29.99 30.28 29.22 7,300 0 0 0
GEG
12.4
12.4
12.05 12.43 12.05 622,100 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
20.9
20.9
19.55 20.90 19.40 27,364,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
24.74 25.03 24.93 1,400 0 0 0
GIC
13.3
13.3
13.91 14.19 13.35 1,000 0 0 0
GIL
24.9
24.9
23.25 24.85 23.20 773,100 0 0 0
GKM
34.1
34.1
34.60 34.60 34.10 792,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.8
17.8
17.83 17.83 17.83 1 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
7.7
7.7
7.70 7.70 7.65 400 0 0 0
GMD
66.0
66.0
64.37 66.22 64.37 1,719,000 0 0 0
GMH
9.1
9.1
9.07 9.12 8.75 1,400 0 0 0
GMX
17.8
17.8
18.20 18.20 17.56 1,600 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
17.5
17.5
13.94 18.52 13.94 49,200 0 0 0
GSP
10.4
10.4
10.18 10.41 10 171,000 0 0 0
GTA
13.3
13.3
14.12 14.74 13.16 7,600 0 0 0
GTD
11
11
11.10 11.10 11 900 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 6 0 0 0
GVR
19.4
19.4
18.12 19.35 18.03 2,532,900 0 0 0
H11
8.8
8.8
8.50 8.80 8.80 100 0 0 0
HAC
8.9
8.9
9.10 9.30 7.90 28,900 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
16.8
16.8
17.50 17.50 13.70 3,700 0 0 0
HAG
8.6
8.6
8.38 8.63 8.25 13,647,400 0 0 0
HAH
29.3
29.3
27.70 29.39 27.43 2,679,700 0 0 0
HAM
24.1
24.1
24.10 24.10 24.10 131 0 0 0
HAN
11.5
11.5
10.22 11.58 10.22 14,800 0 0 0
HAP
4.7
4.7
4.57 4.67 4.56 65,700 0 0 0
HAR
3.8
3.8
3.72 3.91 3.70 480,700 0 0 0
HAS
6.5
6.5
6.47 6.47 6.47 0 0 0 0
HAT
33.7
33.7
34 34 31 3,700 0 0 0
HAV
3.1
3.1
3.40 3.80 3 1,600 0 0 0
HAX
12.3
12.3
11.78 12.38 11.65 558,200 0 0 0
HBC
7.3
7.3
7.03 7.35 6.82 1,129,600 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 4 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
6.5
6.5
6.07 6.58 5.99 56,000 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.4
27.4
27.42 27.42 27.42 200 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.9
9.9
9.60 9.90 9.60 3,200 0 0 0
HCD
7.5
7.5
7.38 7.60 7.15 630,800 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.6
19.6
18.37 19.63 18.34 7,072,500 0 0 0
HCT
12.2
12.2
12.20 12.20 12.20 310 0 0 0
HD2
25.8
25.8
25 26 25.20 6,300 0 0 0
HD6
19.4
19.4
18.10 19.40 18.10 68,000 0 0 0
HD8
7.6
7.6
7.94 7.94 7.58 6,500 0 0 0
HDA
5.1
5.1
5 5.10 5 421,074 0 0 0
HDB
18.1
18.1
17.29 18.06 17.24 10,381,300 0 0 0
HDC
28.1
28.1
26.23 28.06 26.19 5,252,500 0 0 0
HDG
24.8
24.8
23.37 24.84 23.37 1,445,500 0 0 0
HDM
22.6
22.6
22.09 22.61 22.44 3,400 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 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
7.8
7.8
7.76 7.76 7.76 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 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.0
10.0
9.39 10.05 9.39 1,271,000 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.0
3.0
2.83 3.03 2.84 1,586,800 0 0 0
HHV
13.7
13.7
12.80 13.69 12.75 7,992,900 0 0 0
HID
3.1
3.1
3.07 3.10 3.05 120,400 0 0 0
HIG
8
8
8 8 8 2,000 0 0 0
HII
5.3
5.3
5.18 5.33 5 212,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.5
28.5
28.73 28.73 28.45 400 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.3
3.3
3.40 3.40 3.30 500 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
11.0
11.0
11.11 11.11 11.01 2,200 0 0 0
HLD
26
26
25.80 26 23.30 29,400 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 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 9.49 9.21 104,400 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMR
6.9
6.9
6.78 6.87 6.78 4,300 0 0 0
HMS
30.8
30.8
30 30.80 30 1,200 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.1
13.1
12.89 13.08 12.89 8,500 0 0 0
HNF
21.0
21.0
20.66 20.99 20.99 500 0 0 0
HNG
3.6
3.6
3.49 3.60 3.46 1,554,500 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNM
9.2
9.2
9.30 9.30 9.10 16,200 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
5.1
5.1
4.80 5.10 4.80 60,000 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.7
20.7
20.70 20.70 20.70 13,300 0 0 0
HPG
24.5
24.5
23.45 24.50 23.27 34,851,200 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 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 0 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.4
3.4
3.19 3.37 3.18 7,997,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.7
49.7
53.10 54 49.50 400 0 0 0
HRT
7.7
7.7
6.90 7.70 6.70 174,500 0 0 0
HSG
20.6
20.6
19.24 20.56 19.10 17,835,000 0 0 0
HSL
8.3
8.3
8.16 8.34 8.16 42,900 0 0 0
HSM
6
6
5.90 6 5.90 600 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.30 5,802 0 0 0
HT1
12.2
12.2
11.50 12.25 11.35 436,000 0 0 0
HTC
19.2
19.2
19.22 19.22 19.22 1 0 0 0
HTE
3.9
3.9
3.90 3.90 3.80 8,500 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTI
15.3
15.3
15.21 15.26 15.26 100 0 0 0
HTL
11.5
11.5
11.47 11.47 11.47 100 0 0 0
HTM
11
11
10.60 11 10.60 200 0 0 0
HTN
16.2
16.2
15.15 16.20 15 1,318,300 0 0 0
HTP
24.5
24.5
24.50 24.50 23.70 2,200 0 0 0
HTV
9.0
9.0
9.01 9.01 9.00 1,700 0 0 0
HU1
6.2
6.2
5.84 6.24 6.24 200 0 0 0
HU4
12.2
12.2
11.26 12.56 11.82 74,100 0 0 0
HUB
15.1
15.1
14.76 15.17 14.76 27,200 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.9
19.9
17.10 19.90 17.10 5,301,520 0 0 0
HVA
4.2
4.2
4.40 4.40 4.20 3,100 0 0 0
HVH
5.5
5.5
5.42 5.48 5.39 194,300 0 0 0
HVN
10.9
10.9
10.55 10.90 10.50 352,200 0 0 0
HVT
45.9
45.9
44.89 45.95 45.56 3,800 0 0 0
HVX
3.1
3.1
3.09 3.10 3.09 9,200 0 0 0
HWS
11.3
11.3
11.31 11.31 11.22 3,800 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 100 0 0 0
ICF
2.3
2.3
2.20 2.30 2.20 131,700 0 0 0
ICG
6.9
6.9
6.80 6.90 6.70 52,900 0 0 0
ICI
5
5
5 5 5 0 0 0 0
ICN
44.0
44.0
43.00 43.97 42.90 1,200 0 0 0
ICT
11.4
11.4
11.43 11.43 11.16 27,600 0 0 0
IDC
45.4
45.4
42.34 45.45 42.25 3,368,750 0 0 0
IDI
9.3
9.3
8.67 9.25 8.67 3,679,600 0 0 0
IDJ
6.2
6.2
5.80 6.30 5.80 1,835,678 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 1,000 0 0 0
IDV
30.4
30.4
29.94 30.36 29.94 1,700 0 0 0
IFS
26.3
26.3
26.11 26.30 26.11 3,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.0
12.0
11.27 11.98 11.18 3,021,600 0 0 0
ILA
3.7
3.7
3.50 3.70 3.40 58,822 0 0 0
ILB
27.3
27.3
26.48 27.33 27.23 9,900 0 0 0
ILC
5.9
5.9
6.80 7.60 5.90 4,000 0 0 0
ILS
9.8
9.8
10.80 10.80 9.70 5,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.0
26.0
26.04 26.04 25.82 14,400 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
INN
39.8
39.8
39.49 39.87 39.49 3,788 0 0 0
IPA
15
15
13.90 15 13.70 425,502 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.1
20.1
20.15 20.15 20.05 2,200 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.4
5.4
5.08 5.39 5.05 3,933,800 0 0 0
ITC
9.8
9.8
9.20 9.80 9.14 384,200 0 0 0
ITD
9.9
9.9
9.97 9.97 9.50 4,600 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.50 137,300 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 15,300 0 0 0
IVS
9.5
9.5
8.90 9.50 8.90 85,800 0 0 0
JVC
3.2
3.2
3.20 3.27 3.16 297,500 0 0 0
KBC
30.5
30.5
28.50 30.45 28.40 11,636,300 0 0 0
KCB
7.5
7.5
7.01 7.58 7.01 7,600 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.4
57.4
57.27 57.64 57.18 970,900 0 0 0
KDH
31.1
31.1
29.30 31.15 29.15 1,612,500 0 0 0
KDM
17.2
17.2
17.66 17.66 16.82 28,000 0 0 0
KGM
8.8
8.8
8.66 8.94 8.37 63,300 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KHG
5.9
5.9
5.46 5.87 5.45 5,564,600 0 0 0
KHP
8.3
8.3
8.21 8.25 8.17 72,700 0 0 0
KHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KIP
10.0
10.0
9.45 10.02 10.02 100 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.8
11.8
11.50 11.80 11.20 18,200 0 0 0
KMR
3.6
3.6
3.58 3.60 3.50 64,500 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.1
37.1
37 37.10 36.70 291,100 0 0 0
KPF
4.9
4.9
4.82 4.95 4.77 596,500 0 0 0
KSB
21.1
21.1
19.76 21.11 19.76 1,740,600 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
39.9
39.9
40.40 40.40 38.30 22,800 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2.1
2.1
2 2.10 1.90 112,100 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
36.7
36.7
35.44 36.71 35.73 9,300 0 0 0
KTT
3.2
3.2
3.40 3.40 3.20 700 0 0 0
L10
20.9
20.9
20.87 20.87 20.87 0 0 0 0
L12
5.2
5.2
4.80 5.20 5.20 100 0 0 0
L14
42.2
42.2
38.63 42.18 38.43 530,600 0 0 0
L18
32.5
32.5
30.19 32.72 29.90 37,202 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.70 3.10 22,800 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.4
11.4
11.39 11.85 11.39 3,300 0 0 0
LAI
21.8
21.8
21.25 21.75 21.20 6,900 0 0 0
LAS
12.6
12.6
12.20 12.58 12.01 591,900 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.4
14.4
14.40 14.40 14.40 109 0 0 0
LBM
22.6
22.6
22.65 22.65 22.18 25,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
10.78 11.50 10.73 7,782,900 0 0 0
LCM
2.8
2.8
2.70 2.80 2.50 404,300 0 0 0
LDG
3.8
3.8
3.52 3.75 3.48 3,109,000 0 0 0
LDP
15.7
15.7
15.50 15.90 14.90 78,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.80 6.80 6.38 600 0 0 0
LGC
51.9
51.9
49.83 51.89 51.89 5,400 0 0 0
LGL
4.0
4.0
3.88 4.09 3.75 153,300 0 0 0
LGM
12
12
11 12 12 5,000 0 0 0
LHC
49.9
49.9
50.73 50.73 49.00 14,200 0 0 0
LHG
28.8
28.8
27.66 28.85 27.32 147,400 0 0 0
LIC
15.8
15.8
17.50 17.50 15 4,000 0 0 0
LIG
4.1
4.1
3.80 4.10 3.80 871,233 0 0 0
LIX
22.0
22.0
22.01 22.01 22.01 0 0 0 0
LKW
29.3
29.3
29.28 29.28 28.90 300 0 0 0
LLM
8.7
8.7
8.70 8.70 8.70 1,000 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3
3
2.90 3.10 2.80 335,346 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
15.8
15.8
15.50 15.75 15.40 2,267,100 0 0 0
LPT
7
7
7 7 7 101 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
12.3
12.3
11.80 12.50 11.30 39,108 0 0 0
LSS
10.9
10.9
10.42 10.93 10.09 838,600 0 0 0
LTG
24.1
24.1
23.20 24.30 23.10 307,771 0 0 0
M10
16.7
16.7
16.67 16.67 16.67 7,400 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.5
10.5
10.49 10.59 10.40 7,600 0 0 0
MAS
30
30
30.90 30.90 30 200 0 0 0
MBB
18.0
18.0
17.42 18.00 17.32 10,717,500 0 0 0
MBG
4.1
4.1
4 4.20 3.90 1,132,761 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.1
17.1
15.60 17.10 15.35 6,923,000 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.4
7.4
7.32 7.41 7.23 3,500 0 0 0
MCH
74.1
74.1
73.43 74.12 73.14 12,400 0 0 0
MCM
35.6
35.6
35.23 35.61 35.23 34,405 0 0 0
MCO
3.8
3.8
3.60 3.80 3.50 14,000 0 0 0
MCP
34
34
34 34 34 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.9
9.9
9.87 9.87 9.87 800 0 0 0
MDF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
MDG
14.7
14.7
14.80 14.80 13.80 2,500 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
6.4
6.4
6.20 6.50 5.80 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.6
26.6
26.28 27.00 26.28 20,400 0 0 0
MGC
4.7
4.7
4.63 5.11 4.25 58,200 0 0 0
MGG
25.4
25.4
26.90 29.50 25.30 2,400 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MHC
8.7
8.7
8.24 8.75 8.14 435,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.2
12.2
14 14 12.20 400 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.2
16.2
15.76 16.23 15.48 220,900 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 100 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
12.8
12.8
12 12.80 12.50 1,200 0 0 0
MML
23.5
23.5
26.50 26.50 23.50 1,000 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.1
17.1
16.80 17.19 16.41 157,000 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
22.2
22.2
23.77 23.77 22.18 2,400 0 0 0
MSB
10.3
10.3
9.92 10.27 9.85 6,377,400 0 0 0
MSH
35.6
35.6
34.68 35.62 34.21 64,800 0 0 0
MSN
63.8
63.8
62 63.90 60.50 2,102,400 0 0 0
MSR
15.1
15.1
14.40 15.20 14.40 229,500 0 0 0
MST
5
5
4.70 5 4.60 1,208,900 0 0 0
MTA
3.8
3.8
3.73 3.82 3.73 1,900 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
7.7
7.7
7.50 7.70 7.70 100 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
5.3
5.3
5.80 5.80 4.90 29,600 0 0 0
MTP
9.1
9.1
9.05 9.05 9.05 1,000 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 1 0 0 0
MTV
15.5
15.5
14.93 14.93 14.93 1 0 0 0
MVB
20.0
20.0
19.74 20.03 20.03 100 0 0 0
MVC
12.4
12.4
12 12.40 11.70 34,400 0 0 0
MVN
17.6
17.6
17.60 17.60 17.60 741 0 0 0
MWG
39.3
39.3
37.60 39.29 36.41 19,608,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.7
13.7
13.27 13.82 13.18 83,200 0 0 0
NAG
9.7
9.7
9.60 9.70 9.40 101,300 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
22.5
22.5
26.30 26.30 22.40 8,000 0 0 0
NAU
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NAV
14.2
14.2
13.33 14.23 13.33 5,300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
20.50 21.40 20.35 216,500 0 0 0
NBC
10.3
10.3
10.24 10.43 9.96 128,042 0 0 0
NBE
10.9
10.9
10.85 10.94 10.94 1,000 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 1,100 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 100 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
NCS
18.2
18.2
17.98 18.17 18.08 200 0 0 0
NCT
80.9
80.9
80.81 81.17 80.90 6,600 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 5,500 0 0 0
NDN
9.8
9.8
9.30 9.80 9.30 191,600 0 0 0
NDP
19.4
19.4
19.39 19.39 19.39 0 0 0 0
NDT
6.3
6.3
6.20 6.30 6 7,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 4,000 0 0 0
NED
4.7
4.7
4.60 4.70 4.50 125,700 0 0 0
NET
55.9
55.9
54.99 55.94 54.99 1,700 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
16.6
16.6
15.50 16.55 15.50 444,200 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
21.8
21.8
20.39 21.80 20.05 1,921,800 0 0 0
NHT
11.9
11.9
11.90 11.90 11.90 500 0 0 0
NJC
18.1
18.1
17.35 18.12 17.35 300 0 0 0
NKG
20.7
20.7
19.30 20.65 19.25 15,428,500 0 0 0
NLG
34.3
34.3
32.33 34.31 32.18 3,788,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.8
19.8
19.47 20.54 19.47 6,700 0 0 0
NNT
40.7
40.7
34.54 40.74 34.54 900 0 0 0
NO1
8.5
8.5
8.53 8.54 8.28 49,100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
18.54 18.54 13.73 200 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
4.80 5.10 4.70 1,353,195 0 0 0
NSC
65.8
65.8
66.21 66.31 65.83 1,500 0 0 0
NSH
5
5
4.80 5 4.70 11,400 0 0 0
NSL
19.1
19.1
17.59 19.15 17.59 200 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.87 6.87 6.87 200 0 0 0
NT2
23.7
23.7
23.21 23.74 23.11 607,600 0 0 0
NTC
185.7
185.7
182.10 185.70 182.50 8,800 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
47.46 47.46 47.46 0 0 0 0
NTL
10.9
10.9
10.36 10.88 10.36 879,900 0 0 0
NTP
32.2
32.2
31.75 32.18 31.75 34,400 0 0 0
NTT
6.5
6.5
6.90 6.90 6.50 200 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 1,600 0 0 0
NVB
10.8
10.8
10.50 10.80 10.30 210,253 0 0 0
NVL
15.5
15.5
14.50 15.50 14.40 44,700,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.75 7.76 7.74 1,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14
14
14.10 14.10 13.90 12,800 0 0 0
OCB
11.5
11.5
11.13 11.67 11.08 2,424,300 0 0 0
OCH
6.9
6.9
6.80 7 6.80 41,500 0 0 0
ODE
44.2
44.2
44.40 44.60 44 38,000 0 0 0
OGC
7.4
7.4
7.20 7.38 7.05 808,300 0 0 0
OIL
10.4
10.4
10.16 10.36 9.96 1,458,600 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.55 21.50 5,200 0 0 0
ORS
12.4
12.4
11.61 12.41 11.61 5,375,900 0 0 0
PAC
24.2
24.2
24.04 24.23 23.80 2,900 0 0 0
PAI
9.4
9.4
9.36 9.36 9.36 0 0 0 0
PAN
18.5
18.5
17.73 18.75 17.68 1,506,100 0 0 0
PAP
14.3
14.3
14.40 14.40 14.40 4 0 0 0
PAS
4.5
4.5
4.20 4.60 4.20 290,945 0 0 0
PAT
87.2
87.2
86.40 87.40 86.13 42,602 0 0 0
PBC
10.4
10.4
10 10.40 10 94,309 0 0 0
PBP
11.3
11.3
11.20 11.30 10.80 22,600 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
25.2
25.2
24.09 25.30 23.83 3,345,000 0 0 0
PCC
16.1
16.1
16.05 16.05 16.05 1,300 0 0 0
PCE
19.0
19.0
18.51 18.98 18.61 900 0 0 0
PCF
5.1
5.1
5.70 5.70 5.10 300 0 0 0
PCG
7.2
7.2
7.50 7.50 7.10 602 0 0 0
PCH
8.5
8.5
8.18 8.55 7.64 36,614 0 0 0
PCM
12
12
12.60 12.60 12 9,800 0 0 0
PCT
7.1
7.1
7.30 7.30 7.10 3,300 0 0 0
PDB
8.9
8.9
8.86 8.86 8.86 2,300 0 0 0
PDC
5.8
5.8
5.40 5.80 5.10 14,005 0 0 0
PDN
103.8
103.8
103.77 103.77 103.77 0 0 0 0
PDR
21.5
21.5
20.10 21.50 19.97 13,860,100 0 0 0
PDV
9.2
9.2
8.74 9.23 8.90 17,400 0 0 0
PEG
5.4
5.4
5.40 5.40 5.40 610 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
37.0
37.0
36.86 36.96 36.86 10,400 0 0 0
PET
24.4
24.4
23.30 24.40 23 378,300 0 0 0
PFL
3.1
3.1
3 3.20 2.90 224,000 0 0 0
PGB
17.8
17.8
17.14 17.86 17.14 8,834 0 0 0
PGC
13.3
13.3
13.19 13.33 13.05 28,200 0 0 0
PGD
34.6
34.6
33.93 34.60 33.50 3,700 0 0 0
PGI
23.1
23.1
24.46 24.46 22.89 200 0 0 0
PGN
6.9
6.9
6.88 6.88 6.79 42,600 0 0 0
PGS
27.1
27.1
26.63 27.85 24.76 901 0 0 0
PGT
3.1
3.1
2.90 3.10 2.90 54,035 0 0 0
PGV
21.8
21.8
21.42 21.76 21.37 20,300 0 0 0
PHC
6.4
6.4
6.15 6.43 6.11 155,100 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 12 0 0 0
PHP
21.5
21.5
20.66 21.54 20.86 4,100 0 0 0
PHR
46.4
46.4
44.65 46.45 44.70 320,600 0 0 0
PHS
12.9
12.9
9.78 12.91 9.78 3,300 0 0 0
PIA
25.5
25.5
24.16 25.47 25.47 100 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
8
8
8 8 7.50 14,000 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 1,100 0 0 0
PJT
9.5
9.5
9.40 9.86 9.35 5,100 0 0 0
PLA
6.5
6.5
6.50 6.50 6.50 2,300 0 0 0
PLC
29.5
29.5
27.40 29.51 27.40 246,360 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4 4.12 3.91 63,200 0 0 0
PLX
32.9
32.9
31.90 32.91 31.71 968,500 0 0 0
PMB
9.4
9.4
9.17 9.36 9.17 10,000 0 0 0
PMC
74.7
74.7
72.35 74.68 72.19 6,300 0 0 0
PMG
8.1
8.1
8.05 8.05 8.05 600 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PMS
26.6
26.6
26.56 26.56 26.56 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 100 0 0 0
PMW
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PNC
9.3
9.3
9.29 9.30 9.29 8,300 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 700 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
76.5
76.5
75.45 76.94 74.36 408,600 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 100 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.9
12.9
12.40 12.90 12.40 200 0 0 0
POT
16.2
16.2
17.80 17.80 16.11 300 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 44 0 0 0
POW
11.5
11.5
11.15 11.50 11.10 5,094,000 0 0 0
PPC
11.6
11.6
11.18 11.57 11.05 54,800 0 0 0
PPE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PPH
22.2
22.2
21.72 22.24 21.72 6,400 0 0 0
PPP
13.2
13.2
13.21 13.21 12.08 1,200 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 800 0 0 0
PPY
8.4
8.4
8.55 8.55 8.36 4,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.0
21.0
19.78 21.69 19.59 13,600 0 0 0
PRE
17.1
17.1
16.44 17.08 16.44 1,100 0 0 0
PRO
3.8
3.8
4.30 4.30 3.80 100 0 0 0
PRT
10.1
10.1
10.40 10.40 10.10 3,000 0 0 0
PSB
6
6
5.90 6 5.90 6,400 0 0 0
PSC
11.2
11.2
11.25 11.25 11.16 1,100 0 0 0
PSD
13.0
13.0
13.05 13.28 12.82 21,500 0 0 0
PSE
10.8
10.8
10.80 10.80 10.20 6,300 0 0 0
PSH
9.8
9.8
9.30 9.75 9.30 777,700 0 0 0
PSI
8.9
8.9
8.20 8.90 8.10 297,100 0 0 0
PSL
12.3
12.3
12.33 12.33 12.33 200 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.40 6.40 6.20 1,500 0 0 0
PSW
7.8
7.8
7.82 7.91 7.72 59,900 0 0 0
PTB
53.9
53.9
53.33 54.00 52.85 104,700 0 0 0
PTC
5.6
5.6
5.45 5.60 5.32 24,200 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
38.8
38.8
38 38.80 36 17,381 0 0 0
PTL
4.1
4.1
3.95 4.15 3.83 168,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.7
8.7
8.50 8.70 8.60 3,700 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.3
4.3
4.20 4.40 4.20 3,100 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.9
2.9
2.70 2.90 2.60 180,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.6
21.6
21 21.90 21 366,900 0 0 0
PVC
14.8
14.8
14.43 14.92 14.13 1,676,800 0 0 0
PVD
27.4
27.4
26.30 27.35 25.85 5,016,700 0 0 0
PVG
8.5
8.5
8.21 8.49 8.21 32,800 0 0 0
PVI
42.2
42.2
42.43 42.43 42.06 40,700 0 0 0
PVM
12.3
12.3
11.70 12.30 11.70 19,900 0 0 0
PVO
5.7
5.7
5.60 5.70 5.50 4,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.2
37.2
35.60 37.20 35 5,521,700 0 0 0
PVT
23.3
23.3
22.09 23.41 21.95 4,879,700 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4.2
4.2
4.20 4.20 4.20 3,800 0 0 0
PWS
8.9
8.9
8.91 8.91 8.91 100 0 0 0
PXI
2.9
2.9
2.80 2.90 2.70 94,100 0 0 0
PXL
8
8
7.50 8 7.30 284,600 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
5
5
4.80 5.10 4.80 282,500 0 0 0
PXT
4
4
3.80 4 3.70 150,600 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.1
11.1
10.25 11.05 10.25 1,375,900 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 0 0 0 0
QNC
8
8
7.70 8 6.60 68,100 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
44.1
44.1
43.56 44.11 43.10 878,100 0 0 0
QNT
10.9
10.9
14.40 14.40 14.40 2 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 23.83 300 0 0 0
QSP
20.6
20.6
19.63 20.65 20.65 200 0 0 0
QST
15.5
15.5
15.47 15.47 15.47 0 0 0 0
QTC
12.3
12.3
12.20 12.30 12.20 225 0 0 0
QTP
13.1
13.1
12.96 13.15 12.78 213,900 0 0 0
RAL
101.3
101.3
100.23 101.77 99.26 22,500 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
3.9
3.9
4.10 4.10 3.90 100 0 0 0
RCC
17.3
17.3
17.30 17.30 17.30 101 0 0 0
RCL
12.5
12.5
12.10 12.50 11.80 1,500 0 0 0
RDP
9.4
9.4
9.40 9.45 9.20 309,900 0 0 0
REE
48.8
48.8
47.24 49.21 46.98 520,800 0 0 0
RIC
4.2
4.2
4.20 4.20 4.10 6,400 0 0 0
RTB
18.1
18.1
17.80 18.20 17.80 1,400 0 0 0
S4A
29.7
29.7
29.72 29.72 29.72 0 0 0 0
S55
45.8
45.8
46.33 46.33 45.74 37,300 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
8.4
8.4
7.81 8.38 7.71 446,400 0 0 0
SAB
61.5
61.5
61.48 61.86 59.12 924,800 0 0 0
SAC
8.8
8.8
8.70 8.80 8.70 1,200 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.12 6.30 6.08 406,700 0 0 0
SAS
24.6
24.6
24.58 24.58 23.91 800 0 0 0
SAV
12.2
12.2
12.08 12.17 11.83 27,700 0 0 0
SBA
22.6
22.6
22.71 22.71 22.15 3,200 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 5,000 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
48.4
48.4
48.45 48.45 48.45 100 0 0 0
SBL
7.2
7.2
7.69 7.69 7.22 4,100 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 56 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 0 0 0 0
SBS
7.1
7.1
6.50 7.10 6.40 5,197,600 0 0 0
SBT
14.4
14.4
14.20 14.40 13.85 2,418,600 0 0 0
SBV
9.7
9.7
9.62 9.75 9.50 2,000 0 0 0
SC5
18.2
18.2
18.13 18.22 18.22 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCG
64.6
64.6
64.90 64.90 64.40 68,900 0 0 0
SCI
12.8
12.8
12 12.80 11.80 150,300 0 0 0
SCJ
4.2
4.2
3.90 4.20 4 57,100 0 0 0
SCL
18.1
18.1
17.78 18.06 17.78 5,800 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.8
6.8
6.37 6.81 6.31 3,781,800 0 0 0
SCS
60.6
60.6
59.60 60.63 59.50 29,700 0 0 0
SCY
10.7
10.7
10.75 10.75 10.75 1 0 0 0
SD2
4.4
4.4
4.50 4.50 4.30 2,100 0 0 0
SD3
5
5
4.60 5 4.60 300 0 0 0
SD5
6.9
6.9
6.86 6.86 6.67 4,800 0 0 0
SD6
3.8
3.8
3.60 3.80 3.50 99,000 0 0 0
SD9
8.2
8.2
8.10 8.20 8.10 1,700 0 0 0
SDA
5.7
5.7
5.40 5.70 5.30 97,000 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.1
2.1
2 2.10 1.90 84,100 0 0 0
SDG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
32.1
32.1
32.10 32.10 32.10 100 0 0 0
SDN
27.7
27.7
28.02 28.02 27.72 1,700 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEA
22
22
21.50 22 22 700 0 0 0
SEB
38.8
38.8
39.25 39.53 38.78 1,600 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 100 0 0 0
SEP
24.1
24.1
24.08 24.08 24.08 0 0 0 0
SFC
18.0
18.0
18.15 18.15 17.96 1,300 0 0 0
SFG
8.4
8.4
8.20 8.38 8.16 1,100 0 0 0
SFI
30.2
30.2
30.13 30.18 29.61 3,000 0 0 0
SFN
23.0
23.0
22.99 22.99 22.99 0 0 0 0
SGB
12.3
12.3
11.82 12.27 11.82 22,900 0 0 0
SGC
55.5
55.5
50.56 55.51 55.51 100 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.0
25.0
24.96 24.96 24.96 0 0 0 0
SGI
14.5
14.5
14.10 14.50 14.10 5,400 0 0 0
SGN
64.7
64.7
63.74 64.72 63.55 2,800 0 0 0
SGP
17.1
17.1
16.50 17.20 16.70 72,900 0 0 0
SGR
18.6
18.6
17.94 18.80 17.99 18,100 0 0 0
SGT
12.2
12.2
11.55 12.20 11.35 25,900 0 0 0
SHA
4.9
4.9
4.79 4.85 4.57 8,000 0 0 0
SHB
10.9
10.9
10.39 10.87 10.30 24,198,400 0 0 0
SHE
8.5
8.5
8.25 8.50 8.25 200 0 0 0
SHI
13.8
13.8
13.80 13.80 13.60 520,100 0 0 0
SHN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SHP
27.6
27.6
27.60 27.60 27.36 2,700 0 0 0
SHS
17.4
17.4
15.90 17.40 14.60 43,397,300 0 0 0
SID
12
12
11.80 12 12 100 0 0 0
SIG
6.3
6.3
6 6.30 5.80 2,400 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
18.0
18.0
17.31 17.98 17.98 500 0 0 0
SJD
14.6
14.6
14.55 14.60 14.50 55,100 0 0 0
SJE
22.6
22.6
21.80 22.60 22.50 600 0 0 0
SJF
1.8
1.8
1.94 1.94 1.81 310,300 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
6
6
5.80 6 5.50 19,300 0 0 0
SJS
62.8
62.8
62.30 62.80 60 323,100 0 0 0
SKG
12.9
12.9
12.45 12.91 12.45 307,400 0 0 0
SKH
26.3
26.3
26.30 26.30 26.10 2,612 0 0 0
SKV
38.3
38.3
37.34 38.27 37.24 9,100 0 0 0
SLS
157.9
157.9
158 158 156 17,119 0 0 0
SMA
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SMB
33.3
33.3
33.31 33.31 32.76 2,700 0 0 0
SMC
9.6
9.6
9.36 9.68 9.32 453,600 0 0 0
SMN
12.5
12.5
12.53 12.53 12.53 0 0 0 0
SMT
6
6
6.10 6.10 5.60 1,700 0 0 0
SNZ
27.5
27.5
27 27.50 27.30 3,400 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
12.6
12.6
12.90 13.20 12.60 1,700 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.6
3.6
3.30 3.60 3.20 91,000 0 0 0
SPM
11.3
11.3
11.70 12.20 11.30 1,400 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.40 3.50 3.30 180,838 0 0 0
SRB
2.3
2.3
2.20 2.30 2.20 2,600 0 0 0
SRC
25.2
25.2
26.78 28.35 25.07 6,900 0 0 0
SRF
8
8
7.90 8 7.54 1,400 0 0 0
SRT
6.4
6.4
5.60 6.40 5.60 114,605 0 0 0
SSB
22.0
22.0
21.56 22.04 21.29 1,082,700 0 0 0
SSC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.50 8.59 8.31 8,100 0 0 0
SSH
63.1
63.1
63.40 63.40 62.90 81,600 0 0 0
SSI
30.3
30.3
28.35 30.30 28.30 31,630,200 0 0 0
SSM
5.6
5.6
5.50 5.60 5.60 100 0 0 0
ST8
17.4
17.4
17.40 17.40 16.95 46,700 0 0 0
STB
30
30
29 30.10 28.75 20,906,400 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
14.5
14.5
14.40 14.50 13.20 5,100 0 0 0
STK
26.5
26.5
26.50 26.50 25.90 23,800 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 6,000 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
31.0
31.0
32.78 32.78 31.00 400 0 0 0
SVD
2.3
2.3
2.32 2.33 2.25 12,700 0 0 0
SVG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 400 0 0 0
SVN
3.9
3.9
3.70 3.90 3.60 1,006,100 0 0 0
SVT
9.7
9.7
9.17 9.66 9.17 800 0 0 0
SWC
24
24
24.90 24.90 24 2,800 0 0 0
SZB
29.2
29.2
28.80 29.17 28.43 11,700 0 0 0
SZC
29.8
29.8
27.93 29.85 27.93 1,462,800 0 0 0
SZE
11.1
11.1
11.10 11.10 11 2,500 0 0 0
SZG
36.3
36.3
36.25 36.25 36.25 0 0 0 0
SZL
35
35
34.80 35 34.67 10,200 0 0 0
TA3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.65 10.65 10.65 3,000 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
34.4
34.4
36.20 36.20 34.02 200 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 1 0 0 0
TBH
30.7
30.7
30.70 30.70 30.70 0 0 0 0
TBR
7
7
7 7 7 5,000 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.2
7.2
7.09 7.19 6.80 35,000 0 0 0
TCB
15.4
15.4
14.84 15.47 14.64 3,874,600 0 0 0
TCD
6.0
6.0
5.72 6.03 5.52 3,118,400 0 0 0
TCH
11.9
11.9
11.10 11.85 11.10 10,499,700 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.1
35.1
34.78 35.25 34.73 12,700 0 0 0
TCM
38.1
38.1
37.91 38.18 37.32 428,400 0 0 0
TCO
10.6
10.6
10.45 10.75 9.88 34,800 0 0 0
TCR
3.4
3.4
3.20 3.41 3.41 500 0 0 0
TCT
23.3
23.3
22.95 23.25 22.95 2,200 0 0 0
TCW
25.0
25.0
25.31 25.68 24.66 3,100 0 0 0
TDB
35.6
35.6
35.55 35.55 35.55 0 0 0 0
TDC
9.6
9.6
9.01 9.64 9 497,900 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 4,200 0 0 0
TDG
4.0
4.0
3.89 3.99 3.79 118,200 0 0 0
TDH
4.9
4.9
4.68 4.90 4.64 346,600 0 0 0
TDM
38.4
38.4
38.01 38.71 38.01 5,200 0 0 0
TDN
7.9
7.9
7.89 7.89 7.80 7,800 0 0 0
TDP
26.2
26.2
26.92 26.92 25.88 237,700 0 0 0
TDS
7.2
7.2
7.19 7.19 7.19 0 0 0 0
TDT
6.9
6.9
6.90 7 6.60 163,500 0 0 0
TDW
44.4
44.4
47.56 50.89 44.37 200 0 0 0
TED
36.8
36.8
36.78 36.78 36.78 0 0 0 0
TEG
9.5
9.5
9.40 9.68 9.30 66,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.6
8.6
8.69 8.69 7.75 71,300 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 2,800 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
THD
36.6
36.6
36.10 36.60 35.90 19,802 0 0 0
THG
34.0
34.0
33.65 33.98 33.32 28,500 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 0 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
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.67 11.85 11.48 4,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.1
22.1
20.92 22.10 20.92 9,200 0 0 0
TIE
4.6
4.6
4.30 4.60 4.30 500 0 0 0
TIG
10.4
10.4
9.55 10.36 9.55 3,414,036 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 800 0 0 0
TIP
23.5
23.5
22.52 23.70 22.38 761,900 0 0 0
TIS
4.3
4.3
4.20 4.30 4.20 18,900 0 0 0
TIX
30.9
30.9
32.80 32.80 30.76 500 0 0 0
TJC
14.6
14.6
14.58 14.58 14.58 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.4
7.4
7.20 7.50 7 387,568 0 0 0
TKU
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
5.5
5.5
5.36 5.53 5.24 1,268,000 0 0 0
TLG
49.9
49.9
49.30 49.99 49.21 16,800 0 0 0
TLH
7.5
7.5
7.05 7.49 7 659,700 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLT
13.6
13.6
15.24 15.24 13.59 345 0 0 0
TMB
37.0
37.0
36.53 37.50 36.33 4,470 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMG
44.0
44.0
45.86 45.86 43.95 100 0 0 0
TMP
53.4
53.4
52.54 53.44 52.54 600 0 0 0
TMS
43.6
43.6
43.56 43.56 43.56 11,300 0 0 0
TMT
16
16
15.20 16.10 15 12,300 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.95 10.95 10.86 20,500 0 0 0
TN1
13.4
13.4
13.11 13.37 12.94 600 0 0 0
TNA
5.6
5.6
5.52 5.67 5.40 83,300 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
61.4
61.4
57.57 61.45 61.45 3,200 0 0 0
TNG
17.1
17.1
16.27 17.16 16.27 1,833,800 0 0 0
TNH
17.0
17.0
16.54 17.03 16.54 207,400 0 0 0
TNI
2.7
2.7
2.63 2.70 2.59 211,300 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.6
4.6
4.44 4.64 4.30 292,600 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.2
32.2
33.90 33.90 32.15 400 0 0 0
TOT
13.2
13.2
13.65 14.17 13.13 1,600 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 100 0 0 0
TPB
16.8
16.8
16.10 17.03 16.06 8,610,200 0 0 0
TPC
5.5
5.5
5.51 5.51 5.51 0 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
76.1
76.1
78.12 78.12 75.26 2,900 0 0 0
TRC
31.2
31.2
31 31.20 31.20 100 0 0 0
TRS
18.4
18.4
18.36 18.36 18.36 100 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.6
4.6
4.80 4.80 4.50 2,900 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
48.9
48.9
47.49 48.88 47.39 6,700 0 0 0
TSC
3.6
3.6
3.44 3.63 3.42 1,135,800 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 300 0 0 0
TSJ
19.3
19.3
19.28 19.28 19.28 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.2
8.2
8.10 8.20 8.01 277,100 0 0 0
TTC
11.9
11.9
11.64 11.92 11.92 100 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
4
4
3.88 4 3.85 2,689,100 0 0 0
TTH
4.4
4.4
4.40 4.60 4.10 1,098,800 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 10 0 0 0
TTN
7.0
7.0
7.02 7.02 6.92 11,700 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
31.1
31.1
31.10 31.10 31.10 0 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
16.3
16.3
16.15 16.34 16.15 3,700 0 0 0
TV2
33.6
33.6
32.28 33.65 32.28 289,100 0 0 0
TV3
10.6
10.6
10.53 11.58 10.62 1,000 0 0 0
TV4
12.3
12.3
12.25 12.34 12.07 3,400 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5.2
5.2
4.93 5.20 4.94 239,500 0 0 0
TVD
11.7
11.7
11.33 11.70 11.33 59,400 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
6.1
6.1
5.80 6.10 5.80 359,032 0 0 0
TVS
19.2
19.2
18.23 19.23 18.09 115,300 0 0 0
TVT
15.1
15.1
15.11 15.11 15.11 300 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4
4
3.80 4 3.80 7,800 0 0 0
TYA
9.8
9.8
9.81 9.81 9.81 0 0 0 0
UCT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
UDJ
8.8
8.8
8.70 8.80 8.60 24,200 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32
32
32 32 32 100 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 9.20 8.30 43,000 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6
6
6 6 6 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.6
12.6
12.58 12.58 12.58 3,600 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
6.3
6.3
6.20 6.30 6.10 5,500 0 0 0
VAB
6.8
6.8
6.60 6.90 6.60 543,247 0 0 0
VAF
10.9
10.9
10.19 10.89 10.19 5,300 0 0 0
VAV
34.0
34.0
33.99 33.99 33.99 0 0 0 0
VBB
9.8
9.8
9.67 9.77 9.58 12,530 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
8.7
8.7
8.10 8.70 8.70 100 0 0 0
VC2
10
10
9.10 10 9.10 382,884 0 0 0
VC3
21.3
21.3
21.07 21.34 20.80 580,500 0 0 0
VC6
12.7
12.7
11.64 12.70 10.48 300 0 0 0
VC7
15.8
15.8
14.50 15.90 14.60 1,482,800 0 0 0
VC9
5.4
5.4
5.20 5.40 5 35,500 0 0 0
VCA
9.0
9.0
9.10 9.10 8.96 2,400 0 0 0
VCB
89.5
89.5
88.30 89.70 87.90 1,270,300 0 0 0
VCC
13.4
13.4
12.29 13.35 12.00 36,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190.9
190.9
187 190.90 190.90 200 0 0 0
VCG
20.4
20.4
19.11 20.40 19.15 10,365,300 0 0 0
VCI
31.1
31.1
29.05 31.07 28.86 10,004,300 0 0 0
VCM
18.2
18.2
16.70 18.20 15.20 400 0 0 0
VCP
22.8
22.8
21.50 22.80 20.30 17,944 0 0 0
VCR
22.2
22.2
22.10 22.20 22.10 11,700 0 0 0
VCS
53.9
53.9
51.93 53.90 51.93 44,412 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 1 0 0 0
VCX
4.8
4.8
4.80 4.80 3.70 400 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
17.0
17.0
16.94 16.94 16.94 1 0 0 0
VDP
29.7
29.7
29.67 29.67 29.67 0 0 0 0
VDS
13.4
13.4
12.56 13.41 12.56 918,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VE3
9
9
9.60 9.60 9 1,000 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.30 4.60 4.20 22,800 0 0 0
VE9
2
2
2 2.10 2 18,300 0 0 0
VEA
34.3
34.3
34.11 34.47 34.02 636,500 0 0 0
VEC
9
9
8.90 9 8.90 500 0 0 0
VEF
116.1
116.1
116.40 116.90 111 25,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.9
37.9
40.35 40.35 37.95 1,900 0 0 0
VFC
77.6
77.6
77.61 77.61 77.61 100 0 0 0
VFG
34.8
34.8
34.82 34.82 34.82 0 0 0 0
VFR
10.3
10.3
10 11.50 10 12,100 0 0 0
VGC
49.8
49.8
47.10 49.80 46.95 956,400 0 0 0
VGG
34.4
34.4
34.47 34.47 34.28 2,000 0 0 0
VGI
26.2
26.2
25 26.30 24.60 1,978,530 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
VGS
19.5
19.5
17.81 19.52 17.52 1,820,600 0 0 0
VGT
12.0
12.0
11.48 12.07 11.48 470,465 0 0 0
VGV
30
30
30 30 30 105 0 0 0
VHC
58.2
58.2
54.89 58.20 54.40 510,000 0 0 0
VHD
12.8
12.8
12.70 12.80 12.70 400 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 55,400 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.8
2.8
2.60 2.80 2.50 1,032,500 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VHM
41
41
40 41.50 39.20 7,703,900 0 0 0
VIB
15.7
15.7
15.09 15.65 15.05 3,581,400 0 0 0
VIC
43
43
42.05 43.05 41.60 4,749,500 0 0 0
VID
4.8
4.8
4.75 4.85 4.63 18,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
17.1
17.1
17.05 17.05 17.05 0 0 0 0
VIG
7.4
7.4
6.80 7.40 6.70 671,700 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
10.3
10.3
10.04 10.32 9.90 351,500 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
12.2
12.2
11.45 12.25 11.37 46,780,300 0 0 0
VJC
113
113
106 113.40 104.10 999,200 0 0 0
VLA
24
24
22.60 24 20.40 1,700 0 0 0
VLB
31.5
31.5
30.34 31.72 29.69 129,400 0 0 0
VLC
14.7
14.7
14.40 14.80 14.30 89,200 0 0 0
VLG
3.6
3.6
3.50 3.70 3.60 3,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.9
7.9
7.82 7.91 7.82 1,000 0 0 0
VMD
14.2
14.2
14.31 14.31 13.85 52,100 0 0 0
VMG
3.2
3.2
3.10 3.40 3.10 12,700 0 0 0
VMS
30.9
30.9
30.91 30.91 30.91 0 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNA
12.1
12.1
11.76 12.41 12.12 500 0 0 0
VNB
8.9
8.9
8.60 8.90 8.60 26,800 0 0 0
VNC
44.8
44.8
44.76 44.76 44.76 0 0 0 0
VND
16.6
16.6
15.55 16.61 15.55 27,165,400 0 0 0
VNE
6.2
6.2
5.92 6.26 5.90 1,226,800 0 0 0
VNF
7.5
7.5
7.42 7.52 7.33 3,500 0 0 0
VNG
8.4
8.4
8.48 8.48 8.21 1,800 0 0 0
VNH
2.4
2.4
2.60 2.70 2.40 330,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.22 13.31 13.22 9,300 0 0 0
VNM
70.0
70.0
69.38 70.07 68.40 2,339,600 0 0 0
VNP
12.6
12.6
12.70 12.70 12 6,000 0 0 0
VNR
22.9
22.9
22.78 22.88 22.59 11,600 0 0 0
VNS
11.7
11.7
11.73 11.95 11.69 10,700 0 0 0
VNT
54
54
54 54 54 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VNZ
780
780
780 780 780 316 0 0 0
VOC
22.6
22.6
22.47 22.56 22.18 72,500 0 0 0
VOS
10.1
10.1
9.60 10.05 9.46 1,470,900 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 41 0 0 0
VPB
19.3
19.3
18.73 19.32 18.64 13,583,900 0 0 0
VPD
21.1
21.1
20.80 22.08 21.13 2,200 0 0 0
VPG
15.6
15.6
14.57 15.57 14.38 1,583,300 0 0 0
VPH
8.0
8.0
7.45 7.97 7.31 453,000 0 0 0
VPI
45.8
45.8
45 45.83 44.67 1,000,200 0 0 0
VPR
14.1
14.1
14.13 14.13 14.13 511 0 0 0
VPS
9.3
9.3
9.21 9.30 8.94 1,600 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.1
12.1
12.12 12.12 12.12 101 0 0 0
VRC
7.3
7.3
7.30 7.40 6.79 75,800 0 0 0
VRE
23.7
23.7
23.20 23.85 22.85 5,845,600 0 0 0
VRG
22.2
22.2
21.98 22.16 21.98 2,000 0 0 0
VSA
18.5
18.5
17.99 18.53 17.99 919 0 0 0
VSC
15.7
15.7
15.35 15.82 15.29 652,000 0 0 0
VSE
6.9
6.9
6.60 6.90 6.30 4,900 0 0 0
VSF
38.5
38.5
37.50 38.50 37 10,600 0 0 0
VSH
41.3
41.3
41.54 41.54 41.30 1,800 0 0 0
VSI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 2,000 0 0 0
VSN
21.2
21.2
21.17 21.17 21.17 0 0 0 0
VTA
4.4
4.4
4.60 4.60 3.90 400 0 0 0
VTB
10.0
10.0
9.60 9.99 9.60 5,000 0 0 0
VTC
11.3
11.3
11.37 11.37 9.32 10,315 0 0 0
VTD
8
8
7.80 8 7.80 23,201 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
7.9
7.9
7.70 7.90 7.90 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.3
3.3
3.60 3.60 3.30 2,500 0 0 0
VTK
20.6
20.6
20.56 20.56 20.46 2,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.47 8.60 8.36 126,000 0 0 0
VTP
45.4
45.4
43.10 45.50 43.10 1,104,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.7
19.7
21.50 22 19 21,815 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4
4
4 4 4 105,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.4
7.4
7.14 7.50 7.14 97,400 0 0 0
VUA
29.4
29.4
28.90 29.40 28 12,400 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
20
20
19.70 20 19.70 400 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
166.0
166.0
166.01 166.01 166.01 0 0 0 0
WSB
48.3
48.3
48.96 48.96 47.21 2,900 0 0 0
WSS
6.4
6.4
6.10 6.40 5.90 60,900 0 0 0
WTC
13.2
13.2
13 13.20 13.20 100 0 0 0
X20
8.9
8.9
8.10 8.90 8.90 100 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21.2
21.2
21.20 21.20 21.20 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.7
6.7
6.59 6.77 6.42 16,075 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 200 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
YBM
8.2
8.2
7.64 8.17 7.73 32,000 0 0 0
YEG
10.1
10.1
9.73 10.39 9.52 1,194,800 0 0 0
^BB
231
231
222.42 231.01 220.94 967,870 0 0 0
^BDS
874.8
874.8
845.17 878.62 832.74 7,939,119 0 0 0
^BH
1,088.5
1,088.5
1,078.05 1,092.09 1,061.74 198,785 0 0 0
^BL
2,096.5
2,096.5
2,022.41 2,104.12 1,967.93 12,547,158 0 0 0
^CAOSU
230.7
230.7
226.99 233.43 224.18 385,059 0 0 0
^CBTS
1,676.0
1,676.0
1,587.97 1,676.91 1,576.37 929,543 0 0 0
^CK
1,212.1
1,212.1
1,130.55 1,212.23 1,118.03 19,451,264 0 0 0
^CNTT
3,784.1
3,784.1
3,621.17 3,785.72 3,609.51 2,484,356 0 0 0
^CSSK
1,869.8
1,869.8
1,854.52 1,876.72 1,832.21 124,625 0 0 0
^DAUKHI
650.2
650.2
635.47 650.93 628.35 3,715,342 0 0 0
^DNP
771.8
771.8
726.61 776.66 689.67 3,858,589 0 0 0
^DUOCPHAM
3,206.6
3,206.6
3,105.70 3,213.42 3,084.15 1,560,306 0 0 0
^DVLTAUGT
109.2
109.2
108.65 110.17 107.64 40,698 0 0 0
^DVTVHT
768.8
768.8
744.82 770.74 740.32 232,420 0 0 0
^GELEX
1,008.6
1,008.6
951.94 1,009.05 947.67 13,756,414 0 0 0
^GIAODUC
1,139.3
1,139.3
1,132.92 1,140.06 1,110.48 14,148 0 0 0
^HASTC
227.0
227.0
218.29 227.03 216.63 124,639,016 0 0 0
^HK
700.1
700.1
690.18 703.83 676.10 238,278 0 0 0
^KK
685.4
685.4
658.86 685.75 649.47 4,336,778 0 0 0
^LARGECAP
1,842.2
1,842.2
1,796.16 1,846.77 1,776.50 5,324,047 0 0 0
^LOUIS
304.4
304.4
290.64 305.16 286.37 673,811 0 0 0
^MIDCAP
750.0
750.0
719.50 751.65 713.96 8,696,470 0 0 0
^NANGLUONG
946.6
946.6
937.15 952.62 930.21 1,373,065 0 0 0
^NH
1,495.3
1,495.3
1,457.32 1,498.55 1,447.93 5,419,271 0 0 0
^NHUA
947.6
947.6
925.39 949.20 922.90 872,853 0 0 0
^NLN
74.0
74.0
72.40 74.07 71.88 6,180,043 0 0 0
^PHANBON
2,627.4
2,627.4
2,489.75 2,631.21 2,481.42 2,874,664 0 0 0
^SMALLCAP
833.3
833.3
807.13 837.85 793.77 1,961,942 0 0 0
^SPCS
574.5
574.5
569.14 585.63 559.86 111,157 0 0 0
^SXHGD
597.9
597.9
582.97 598.42 576.22 661,355 0 0 0
^SXNHC
1,440.4
1,440.4
1,361.27 1,441.52 1,356.03 2,470,553 0 0 0
^SXPT
1,274.1
1,274.1
1,254.05 1,278.54 1,236.47 340,646 0 0 0
^SXTBMM
205.7
205.7
197.60 206.19 194.86 671,254 0 0 0
^TBD
1,074.8
1,074.8
1,026.85 1,075.59 1,019.83 15,040,157 0 0 0
^TCK
158.1
158.1
149.70 158.14 147.14 459,909 0 0 0
^THEP
2,522.9
2,522.9
2,409.85 2,522.91 2,391.04 31,883,867 0 0 0
^TI
884.6
884.6
869.04 886.07 861.87 1,060,916 0 0 0
^TPDU
1,935.5
1,935.5
1,910.79 1,940.85 1,870.72 1,915,614 0 0 0
^UPCOM
86.2
86.2
84.61 86.17 84.23 50,719,988 0 0 0
^VLXD
3,125.1
3,125.1
2,984.06 3,125.41 2,962.17 29,566,285 0 0 0
^VN30
1,130.0
1,130.0
1,092.35 1,129.95 1,086.85 233,454,800 0 0 0
^VNINDEX
1,113.4
1,113.4
1,079.14 1,113.43 1,075.80 886,291,296 0 0 0
^VTKB
607.1
607.1
583.47 608.64 578.52 855,959 0 0 0
^XD
926.8
926.8
888.60 929.42 883.39 3,129,896 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |