DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/11/2023

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 27/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.8
30.8
30.80 30.80 30.80 2 0 0 0
AAA
9.0
9.0
9.25 9.25 9.02 1,208,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.70 9.70 9.70 500 0 0 0
AAS
8.2
8.2
8.40 8.50 8.20 718,282 0 0 0
AAT
4.9
4.9
4.90 4.95 4.90 173,500 0 0 0
AAV
4.1
4.1
4.20 4.30 4.10 195,445 0 0 0
ABB
7.7
7.7
7.70 7.80 7.70 322,785 0 0 0
ABC
13.3
13.3
13.80 13.80 12.17 1,700 0 0 0
ABI
25.2
25.2
25.43 25.43 24.85 6,900 0 0 0
ABR
12.3
12.3
12.26 12.26 12.26 700 0 0 0
ABS
5.6
5.6
5.70 5.76 5.50 703,100 0 0 0
ABW
9.3
9.3
9.50 9.60 9.10 70,431 0 0 0
ACB
18.4
18.4
18.52 18.56 18.35 3,259,000 0 0 0
ACC
11.2
11.2
11.20 11.20 10.95 50,500 0 0 0
ACE
33.6
33.6
33.49 33.87 32.75 20,100 0 0 0
ACL
12.3
12.3
12.25 12.25 12.20 8,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
9.7
9.7
9.70 9.70 9.70 1 0 0 0
ACV
68.7
68.7
69 69.20 68.70 42,100 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
22.4
22.4
23.90 24.15 22.25 5,100 0 0 0
ADS
12.0
12.0
12.27 12.32 11.91 202,100 0 0 0
AFX
9.1
9.1
9.30 9.40 9.10 22,200 0 0 0
AGG
20.2
20.2
19.88 20.16 19.68 468,100 0 0 0
AGP
21.8
21.8
21.70 22.14 21.79 500 0 0 0
AGR
15.2
15.2
15.50 15.50 15.10 857,600 0 0 0
AIC
12.8
12.8
12.60 12.80 12.80 500 0 0 0
ALT
12.5
12.5
12.90 12.90 12.50 5,004 0 0 0
ALV
4
4
4 4 4 1,200 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 200 0 0 0
AME
8.5
8.5
8.50 8.50 8 1,200 0 0 0
AMP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AMS
9.7
9.7
9.81 9.81 9.62 18,035 0 0 0
AMV
3.6
3.6
3.70 3.80 3.60 835,563 0 0 0
ANT
9.2
9.2
9.00 9.16 9.00 4,010 0 0 0
ANV
29.6
29.6
30 30.55 29.35 850,300 0 0 0
APF
43.1
43.1
43.68 43.68 43.14 7,000 0 0 0
APG
9.7
9.7
9.93 10 9.70 566,000 0 0 0
APH
7.4
7.4
7.45 7.55 7.42 272,100 0 0 0
API
5.9
5.9
6.10 6.10 5.70 294,408 0 0 0
APP
4.8
4.8
4.90 4.90 4.60 1,700 0 0 0
APS
6.8
6.8
7 7.10 6.80 488,710 0 0 0
ARM
25.2
25.2
25.18 25.18 25.18 0 0 0 0
ASG
20.5
20.5
20.09 20.45 20 1,400 0 0 0
ASM
8.2
8.2
8.33 8.34 8.18 855,400 0 0 0
ASP
5.1
5.1
5.11 5.13 5.09 15,000 0 0 0
AST
50.4
50.4
49.81 50.79 49.02 2,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
AVC
44.8
44.8
47.21 51.59 44.63 400 0 0 0
BAB
11.8
11.8
11.91 12.09 11.81 3,800 0 0 0
BAF
17.9
17.9
18.25 18.28 17.86 2,437,200 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
42.9
42.9
47.63 47.63 42.91 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BBT
9
9
9 9 9 100 0 0 0
BCA
4.8
4.8
4.80 4.80 4.80 42,600 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
9.30 9.30 9.10 119,990 0 0 0
BCE
5.7
5.7
5.60 5.75 5.65 52,600 0 0 0
BCF
26.0
26.0
25.84 26.02 26.02 100 0 0 0
BCG
7.6
7.6
7.82 7.99 7.64 4,152,700 0 0 0
BCM
58.5
58.5
58.01 58.50 56.82 216,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.6
8.6
8.60 8.60 8.60 500 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
25.0
25.0
25.23 25.23 25.05 100 0 0 0
BDT
13.4
13.4
13.54 13.54 13.45 4,000 0 0 0
BDW
20.3
20.3
20.26 20.26 20.26 100 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
21.9
21.9
21.57 22.13 21.57 503,200 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.23 15.23 15.23 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BHN
38.5
38.5
39.15 39.15 37.52 800 0 0 0
BHP
5.4
5.4
5.37 5.37 5.37 0 0 0 0
BIC
24.0
24.0
24.28 24.56 24.04 16,500 0 0 0
BID
38.2
38.2
38.73 38.73 37.98 747,600 0 0 0
BIG
10.2
10.2
10.70 10.90 10 253,800 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.3
4.3
4.23 4.51 4.21 55,300 0 0 0
BLI
10.9
10.9
11.90 12.40 10.90 1,200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.2
29.2
29.24 29.24 29.24 100 0 0 0
BMC
13.7
13.7
13.77 13.77 13.30 14,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.4
8.4
8.60 8.80 8.40 2,800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.7
20.7
20.95 20.95 20.36 135,800 0 0 0
BMJ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
82.9
82.9
84.44 84.63 82.92 108,800 0 0 0
BMS
9.5
9.5
9.82 9.82 9.55 82,200 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.9
9.9
10 10.20 9.80 71,500 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.30 3.30 3.10 1,037,200 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3
3
3 3 3 1,000 0 0 0
BRC
10.3
10.3
10.78 10.78 10.32 500 0 0 0
BRR
16.0
16.0
15.99 15.99 15.99 300 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.9
17.9
17.90 17.90 17.90 8,900 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
10.9
10.9
10.70 10.90 10.10 10,400 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
41
41
41.45 41.59 40.36 719,600 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.4
18.4
18.18 18.46 18.37 600 0 0 0
BSR
18.7
18.7
18.80 19 18.60 3,429,255 0 0 0
BST
17.3
17.3
16.64 17.57 15.80 1,100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 100 0 0 0
BTD
22.5
22.5
22.49 22.49 22.49 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BTP
11.3
11.3
11.12 11.29 11.12 87,200 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 3,100 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BTW
30.8
30.8
30.77 30.77 30.77 0 0 0 0
BVB
9.4
9.4
9.36 9.64 9.36 35,420 0 0 0
BVG
2.4
2.4
2.30 2.50 2.40 24,000 0 0 0
BVH
38.9
38.9
39.30 39.80 38.80 315,000 0 0 0
BVL
11.4
11.4
11.40 11.40 11.40 700 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
24.6
24.6
25.10 25.40 24.50 113,500 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.3
37.3
37.02 37.37 36.80 103,400 0 0 0
BWS
25.5
25.5
25.46 25.46 25.46 4,000 0 0 0
BXH
14.8
14.8
14.76 14.76 14.76 0 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 200 0 0 0
C32
16.6
16.6
16.65 16.70 16.60 31,100 0 0 0
C47
7.2
7.2
6.73 7.19 6.82 866,200 0 0 0
C4G
11.5
11.5
11.70 11.80 11.40 616,966 0 0 0
C69
6.6
6.6
6.70 6.90 6.50 128,943 0 0 0
C92
2.9
2.9
3.10 3.10 2.90 3,400 0 0 0
CAB
11.0
11.0
11.00 11.00 11.00 105 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.8
6.8
6.87 6.87 6.78 1,600 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.0
47.0
47.03 47.03 46.84 5,300 0 0 0
CAR
18.8
18.8
18.90 18.95 18.78 1,900 0 0 0
CAT
15.1
15.1
14.54 15.11 14.73 2,200 0 0 0
CAV
64.1
64.1
64.20 64.20 63.35 5,500 0 0 0
CBS
29
29
29.30 29.30 28.50 4,200 0 0 0
CC1
17.1
17.1
17.60 17.80 17.10 18,100 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
20.9
20.9
20.89 21.84 20.89 3,100 0 0 0
CCL
6.7
6.7
6.80 6.81 6.55 132,100 0 0 0
CCM
35.0
35.0
34.96 34.96 34.96 0 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.6
10.6
10.43 10.63 10.63 100 0 0 0
CCT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20 20.20 19.95 762,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.5
24.5
24.52 24.52 24.52 0 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.9
5.9
5.90 6 5.70 666,300 0 0 0
CEO
20.6
20.6
20.95 21.52 20.57 11,521,225 0 0 0
CET
6.7
6.7
6.90 6.90 6.50 7,800 0 0 0
CFV
24
24
24 24 24 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
22.2
22.2
22.30 22.99 22.21 15,600 0 0 0
CHS
9.0
9.0
9.58 9.58 9.02 2,200 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.80 9.90 9.50 5,401 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.8
6.8
6.82 6.87 6.70 107,900 0 0 0
CII
15.8
15.8
16.16 16.35 15.77 3,495,600 0 0 0
CIP
3
3
3 3 3 500 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
CKD
24
24
24 24 24 100 0 0 0
CKG
22.0
22.0
22.40 22.40 21.90 18,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.9
32.9
32.27 33.32 32.18 31,000 0 0 0
CLH
21.7
21.7
22.04 22.04 21.68 900 0 0 0
CLL
32.8
32.8
33.31 33.36 32.75 2,000 0 0 0
CLM
53.9
53.9
54.07 54.07 53.87 12,000 0 0 0
CLW
41.1
41.1
43.80 43.80 41.01 300 0 0 0
CLX
13.3
13.3
13.27 13.37 13.18 90,612 0 0 0
CMC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CMD
15.3
15.3
15.43 15.43 15.26 4,400 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.1
38.1
38.19 38.19 37.60 80,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.60 6.50 5,300 0 0 0
CMN
62.8
62.8
62.82 62.82 62.82 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.9
20.9
20.50 22.10 20.80 384,200 0 0 0
CMT
11.1
11.1
11.29 11.29 11.11 5,300 0 0 0
CMV
9
9
8.88 9 9 300 0 0 0
CMW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMX
8.5
8.5
8.63 8.71 8.50 676,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
27.9
27.9
28 28.10 27.25 70,500 0 0 0
CNT
17.5
17.5
17.54 18.18 17.54 73,700 0 0 0
COM
27.0
27.0
28.52 28.52 26.84 300 0 0 0
CPA
5
5
5 5 5 2 0 0 0
CPC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
29.13 29.13 29.13 0 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
5.7
5.7
5.68 5.71 5.59 19,900 0 0 0
CRE
7.6
7.6
7.78 7.89 7.60 536,300 0 0 0
CSC
23.3
23.3
24.92 24.92 23.33 63,700 0 0 0
CSI
31.4
31.4
32.50 32.60 30 40,200 0 0 0
CSM
11.7
11.7
11.62 11.72 11.52 3,100 0 0 0
CST
15.0
15.0
14.80 14.99 14.71 47,040 0 0 0
CSV
14.5
14.5
14.70 14.85 14.43 298,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
60
60
62.50 62.70 60 1,101,100 0 0 0
CTF
29.3
29.3
29.35 29.40 29.20 108,800 0 0 0
CTG
26.3
26.3
26.49 26.53 26.04 1,431,700 0 0 0
CTI
14.5
14.5
14.50 14.55 14.20 486,100 0 0 0
CTP
4.3
4.3
4.30 4.50 4.20 105,300 0 0 0
CTR
84.7
84.7
86.13 86.23 84.66 138,000 0 0 0
CTS
26.5
26.5
27.30 27.40 26.50 1,138,400 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.3
3.3
3.40 3.40 3.30 83,631 0 0 0
CVT
33
33
33 33 33 100 0 0 0
CX8
6.8
6.8
6.40 6.80 6 200 0 0 0
CYC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
D11
12.5
12.5
12.50 12.50 12.50 0 0 0 0
D2D
24.9
24.9
25.20 25.60 24.85 12,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.14 18.14 18.14 0 0 0 0
DAE
13.4
13.4
13.45 13.45 13.45 0 0 0 0
DAG
3.2
3.2
3.28 3.28 3.20 179,600 0 0 0
DAH
4.1
4.1
4.06 4.11 4.04 120,300 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.2
8.2
8.26 8.41 8.23 1,000 0 0 0
DBC
20.0
20.0
20.65 20.73 19.96 5,367,600 0 0 0
DBD
44.1
44.1
45.36 45.44 44.08 20,400 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 100 0 0 0
DBT
10.8
10.8
10.83 10.92 10.83 900 0 0 0
DC1
6.3
6.3
7 7 6.20 1,200 0 0 0
DC2
4.6
4.6
4.70 4.70 4.40 4,800 0 0 0
DC4
8.7
8.7
8.89 8.89 8.74 11,000 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.4
22.4
22.40 22.75 22.40 73,800 0 0 0
DCM
29.6
29.6
30.27 30.46 29.56 1,274,700 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.2
6.2
6.30 6.40 6.10 419,100 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 8.10 8.10 0 0 0 0
DDV
9.3
9.3
9.42 9.42 9.22 123,300 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DFF
11.1
11.1
10.80 11.10 10.80 5,900 0 0 0
DGC
91.2
91.2
92.45 92.83 90.99 795,100 0 0 0
DGT
5.1
5.1
5.30 5.30 5.10 150,110 0 0 0
DGW
38.0
38.0
38.75 38.91 37.99 596,900 0 0 0
DHA
44.3
44.3
44.29 44.43 44.00 30,300 0 0 0
DHC
37.2
37.2
38.26 38.26 37.04 165,000 0 0 0
DHD
17.0
17.0
17.01 17.01 17.01 500 0 0 0
DHG
97.0
97.0
96.23 97.91 96.13 4,100 0 0 0
DHM
7.3
7.3
7.50 7.50 7.31 13,100 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 2,020 0 0 0
DHP
10.9
10.9
10.92 10.92 10.92 0 0 0 0
DHT
22.6
22.6
22.53 22.92 22.43 23,100 0 0 0
DID
4.2
4.2
4.20 4.50 4.20 4,400 0 0 0
DIG
24.2
24.2
25 25.15 24.15 12,984,200 0 0 0
DIH
22.4
22.4
22.43 22.43 22.43 0 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.2
4.2
4.30 4.30 4.10 107,085 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.2
2.2
2.25 2.26 2.18 2,000,400 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
11.7
11.7
13.98 13.98 11.74 13,300 0 0 0
DMC
55.0
55.0
56.80 56.80 53.61 10,300 0 0 0
DMN
5.8
5.8
5.80 5.80 5.80 400 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 0 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DNT
30.2
30.2
30.20 30.20 30.20 0 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 1,900 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
29.6
29.6
29.05 29.63 29.63 100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.5
61.5
61.35 61.54 61.35 700 0 0 0
DPG
37.4
37.4
38.53 39.41 37.35 1,069,500 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.9
30.9
31.08 31.27 30.61 945,800 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
29.9
29.9
30 30.30 29.75 115,000 0 0 0
DQC
15
15
15 15 14.80 9,600 0 0 0
DRC
22.0
22.0
22.08 22.22 21.84 95,700 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
4.8
4.8
4.87 4.94 4.74 768,700 0 0 0
DRI
6.6
6.6
6.64 6.64 6.54 38,800 0 0 0
DRL
60.4
60.4
60.89 60.89 60.34 700 0 0 0
DS3
5.3
5.3
5.30 5.30 5.10 700 0 0 0
DSC
16.1
16.1
16.20 16.30 16 49,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DSN
50.8
50.8
50.85 51.13 49.64 36,200 0 0 0
DSP
16
16
14.10 16 12 300 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 10,900 0 0 0
DTA
5.7
5.7
5.65 5.73 5.50 22,300 0 0 0
DTB
9.1
9.1
9.07 9.07 9.07 0 0 0 0
DTC
4.4
4.4
4.60 4.60 4.40 1,100 0 0 0
DTD
19.4
19.4
20.17 20.52 19.39 566,000 0 0 0
DTE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.1
3.1
3.30 3.30 3.10 23,100 0 0 0
DTK
10.6
10.6
10.66 10.66 10.37 1,100 0 0 0
DTL
15.1
15.1
15.50 15.50 15.10 900 0 0 0
DTP
136.9
136.9
133.94 136.92 133.94 600 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3.10 3.10 2.90 63,500 0 0 0
DVM
10.9
10.9
10.83 11.08 10.83 790,001 0 0 0
DVN
17.6
17.6
17.62 17.82 17.62 1,900 0 0 0
DVP
54.9
54.9
53.59 54.95 54.49 16,700 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
10.8
10.8
10.90 10.90 10.80 5,001 0 0 0
DXG
18.4
18.4
18.94 19.17 18.37 10,757,400 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
11.8
11.8
11.86 12.06 11.57 311,100 0 0 0
DXS
7.0
7.0
7.30 7.30 7.01 2,301,900 0 0 0
DXV
3.7
3.7
3.70 3.77 3.55 2,100 0 0 0
E12
4.8
4.8
4.80 4.80 4.80 100 0 0 0
E29
4.6
4.6
4.40 4.60 4.60 100 0 0 0
EBS
11.7
11.7
10.94 11.69 10.94 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.70 18.70 18.30 6,463,700 0 0 0
EIC
22.0
22.0
21.73 22.01 21.73 600 0 0 0
EID
19.1
19.1
19.15 19.15 19.15 0 0 0 0
EIN
3.9
3.9
3.80 4 3.70 26,616 0 0 0
ELC
18.7
18.7
18.43 19.29 18.46 765,500 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.6
19.6
19.65 19.65 19.65 0 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.7
14.7
14.81 14.81 14.33 40,600 0 0 0
EVF
16.0
16.0
15.90 16.40 15.45 6,703,500 0 0 0
EVG
5.2
5.2
5.30 5.40 5.18 1,709,300 0 0 0
EVS
8.4
8.4
8.60 8.70 8.40 226,000 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
4.84 4.93 4.75 32,200 0 0 0
FCN
13.5
13.5
13.50 13.75 13.45 830,100 0 0 0
FCS
7.9
7.9
7.30 7.90 7.90 400 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
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FIC
12.5
12.5
12.58 12.58 12.48 2,800 0 0 0
FID
2.4
2.4
2.30 2.40 2.30 32,000 0 0 0
FIR
21.3
21.3
21.30 21.30 20.40 576,300 0 0 0
FIT
4.3
4.3
4.40 4.43 4.25 1,558,000 0 0 0
FMC
44.5
44.5
44.50 44.55 44.26 34,500 0 0 0
FOC
64.4
64.4
63.43 65.77 64.40 800 0 0 0
FOX
49.8
49.8
51.08 51.08 48.66 67,036 0 0 0
FPT
78.3
78.3
78.76 78.94 77.81 1,659,500 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
99
99
102 102.80 99 100,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 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
29.1
29.1
29.75 29.89 29.04 855,700 0 0 0
G36
7
7
7.20 7.20 6.90 153,779 0 0 0
GAS
69.9
69.9
70.53 70.71 69.62 404,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GDA
23.2
23.2
23.60 23.90 23.20 27,900 0 0 0
GDT
21.6
21.6
21.78 21.78 21.54 15,900 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.6
26.6
27.38 27.38 26.12 2,700 0 0 0
GEG
12.4
12.4
12.62 12.76 12.38 281,400 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.2
21.2
21.80 21.90 21.20 9,830,800 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.8
25.8
25.61 25.80 25.22 26,500 0 0 0
GIC
13.3
13.3
13.16 13.35 13.16 200 0 0 0
GIL
24.8
24.8
25.20 25.80 24.65 234,400 0 0 0
GKM
32.3
32.3
32.70 32.70 32.20 475,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 300 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
7.29 7.45 7.29 2,500 0 0 0
GMD
65.2
65.2
67.10 67.87 65.25 456,000 0 0 0
GMH
9.1
9.1
8.93 9.11 8.93 2,900 0 0 0
GMX
17.3
17.3
17.02 17.29 17.20 3,600 0 0 0
GND
26.8
26.8
26.92 26.92 25.67 6,800 0 0 0
GPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GSM
15.9
15.9
15.86 15.86 15.86 0 0 0 0
GSP
10.1
10.1
10.14 10.27 10.09 72,400 0 0 0
GTD
9.2
9.2
8 9.20 9.20 2,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.3
19.3
19.55 19.80 19.30 1,345,200 0 0 0
H11
7.2
7.2
7 7.30 7.10 1,400 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 4,531 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
17.9
17.9
20 20 15.50 3,300 0 0 0
HAG
10.6
10.6
10.40 10.90 10.30 36,444,700 0 0 0
HAH
30.1
30.1
29.52 30.61 29.83 2,722,300 0 0 0
HAM
25.2
25.2
25.06 25.16 25.06 1,500 0 0 0
HAN
10.6
10.6
10.70 11 9.70 24,100 0 0 0
HAP
4.6
4.6
4.59 4.69 4.45 43,600 0 0 0
HAR
3.8
3.8
3.88 3.90 3.81 183,700 0 0 0
HAS
6.4
6.4
6.44 6.44 6.44 100 0 0 0
HAT
34
34
37 37 34 500 0 0 0
HAV
3.4
3.4
3.30 3.40 3.40 1,500 0 0 0
HAX
11.7
11.7
11.78 11.91 11.70 147,600 0 0 0
HBC
7.9
7.9
8.11 8.11 7.80 973,100 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
HBS
6.7
6.7
6.75 6.83 6.67 23,000 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.9
9.9
9.80 9.90 9.70 1,900 0 0 0
HCD
7.4
7.4
7.42 7.50 7.32 149,800 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.6
19.6
20.04 20.11 19.49 2,847,000 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
27.2
27.2
26.50 27.60 27 4,500 0 0 0
HD6
19.6
19.6
20 20 19.50 34,600 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
HDA
5.1
5.1
5.20 5.30 5 109,500 0 0 0
HDB
17.4
17.4
17.58 17.67 17.14 6,316,400 0 0 0
HDC
26.8
26.8
27.61 27.89 26.80 2,988,600 0 0 0
HDG
24.8
24.8
25.16 25.42 24.40 1,149,500 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.5
11.5
10.45 11.49 10.45 200 0 0 0
HEC
47.7
47.7
47.66 47.66 47.66 100 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
HEP
10.2
10.2
10.72 10.72 10.17 2,900 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 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
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.4
9.4
9.53 9.62 9.31 198,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.0
3.0
3.08 3.14 3.04 825,900 0 0 0
HHV
13.1
13.1
13.33 13.60 13.07 8,993,400 0 0 0
HID
3.3
3.3
3.23 3.28 3.20 71,000 0 0 0
HII
5.3
5.3
5.30 5.30 5.25 27,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
31.4
31.4
28.64 31.51 31.41 700 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 100 0 0 0
HLC
10.8
10.8
10.73 10.82 10.73 1,100 0 0 0
HLD
26
26
26.10 28 26 28,000 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HMC
9.4
9.4
9.40 9.40 9.28 13,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 11 0 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 0 0 0 0
HMS
31.7
31.7
31.70 31.80 31.70 5,000 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
12.98 13.08 12.80 8,100 0 0 0
HNF
21.8
21.8
21.65 22.11 21.74 9,200 0 0 0
HNG
3.9
3.9
3.85 3.92 3.85 1,561,400 0 0 0
HNI
19.0
19.0
18.97 18.97 18.97 0 0 0 0
HNM
9.2
9.2
9.20 9.40 9.10 25,500 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5 5 4.90 11,900 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.7
21.7
21.67 21.67 21.67 5,800 0 0 0
HPG
23.9
23.9
24 24.32 23.82 16,724,600 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
58.3
58.3
55.10 58.25 55.10 400 0 0 0
HPT
13
13
13.50 13.50 13 500 0 0 0
HPW
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
HQC
3.5
3.5
3.45 3.54 3.46 4,645,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
49.45 52 52 100 0 0 0
HRT
6.9
6.9
6.70 6.90 6.50 8,300 0 0 0
HSG
20.1
20.1
20.41 20.61 20.02 7,223,500 0 0 0
HSL
8.3
8.3
8.27 8.28 8.26 75,200 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
6.2
6.2
6 6.20 5.60 3,835,934 0 0 0
HT1
11.7
11.7
11.80 11.90 11.50 267,000 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4 13,400 0 0 0
HTG
26.3
26.3
26.24 26.33 26.24 2,000 0 0 0
HTI
15.3
15.3
15.35 15.35 15.30 1,900 0 0 0
HTL
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HTN
16.2
16.2
16.60 16.90 16.20 580,400 0 0 0
HTP
22.4
22.4
21 22.60 19.30 15,630 0 0 0
HTV
9.0
9.0
9.01 9.01 8.83 2,100 0 0 0
HU4
13.4
13.4
13.59 15.17 13.31 140,200 0 0 0
HU6
5.2
5.2
5.60 5.80 5.20 500 0 0 0
HUB
15.1
15.1
14.99 15.08 14.81 18,200 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.3
19.3
20 20.10 19.20 3,117,962 0 0 0
HVA
4
4
3.90 4.10 3.60 5,000 0 0 0
HVH
5.4
5.4
5.60 5.60 5.40 114,300 0 0 0
HVN
11.3
11.3
11.20 11.55 10.80 402,900 0 0 0
HVT
46.7
46.7
46.71 46.71 46.71 0 0 0 0
HVX
3.1
3.1
3.05 3.05 3.03 5,200 0 0 0
HWS
12.1
12.1
12.16 12.35 10.94 16,000 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
ICF
2.3
2.3
2.30 2.40 2.30 8,300 0 0 0
ICG
7
7
7.30 7.30 7 12,900 0 0 0
ICI
6.4
6.4
6.40 6.40 6.40 25,700 0 0 0
ICN
42.8
42.8
43.97 43.97 42.81 4,300 0 0 0
ICT
10.7
10.7
10.81 10.95 10.62 10,400 0 0 0
IDC
45.2
45.2
46.39 46.39 45.07 1,112,809 0 0 0
IDI
9.2
9.2
9.42 9.50 9.17 1,366,500 0 0 0
IDJ
6.1
6.1
6.30 6.40 6.10 965,798 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
31.9
31.9
32.04 32.04 31.71 7,900 0 0 0
IFS
25.2
25.2
26.02 26.02 25.18 2,300 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.9
11.9
12.16 12.16 11.89 615,500 0 0 0
ILA
3.8
3.8
3.80 3.90 3.80 93,610 0 0 0
ILB
28.2
28.2
28.60 28.60 28.17 200 0 0 0
ILC
6.5
6.5
6.20 7.20 6.30 1,700 0 0 0
ILS
10.8
10.8
14 14 10.80 1,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.7
24.7
24.78 25.19 24.69 18,000 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
40.1
40.1
40.06 40.06 38.82 10,031 0 0 0
IPA
14.8
14.8
15.30 15.30 14.80 123,701 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 20.25 200 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.8
5.8
5.75 5.86 5.75 3,931,400 0 0 0
ITC
10.0
10.0
10.20 10.35 9.98 315,000 0 0 0
ITD
9.8
9.8
9.78 9.80 9.50 25,300 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 29,200 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 5,100 0 0 0
IVS
9.5
9.5
9.80 9.80 9.50 13,500 0 0 0
JVC
3.3
3.3
3.33 3.35 3.25 661,600 0 0 0
KBC
31
31
31.35 31.75 30.85 3,499,900 0 0 0
KCB
6.6
6.6
6.92 7.29 6.54 23,300 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.4
57.4
57.18 57.46 56.91 778,300 0 0 0
KDH
31.3
31.3
31.40 31.85 30.90 673,100 0 0 0
KDM
20.7
20.7
20.28 21.31 19.16 70,500 0 0 0
KGM
8.0
8.0
7.99 8.47 7.33 148,200 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 500 0 0 0
KHG
6.1
6.1
6.14 6.15 6.01 2,524,300 0 0 0
KHP
8.6
8.6
8.68 8.68 8.55 4,100 0 0 0
KHS
9.8
9.8
9.30 10.20 9.30 1,300 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.4
11.4
11.40 11.90 11.40 5,300 0 0 0
KMR
3.5
3.5
3.54 3.56 3.47 41,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.5
37.5
37.35 37.70 37.35 324,500 0 0 0
KPF
5.1
5.1
5.21 5.25 5.12 197,200 0 0 0
KSB
21.1
21.1
21.41 21.58 20.99 445,800 0 0 0
KSD
4.2
4.2
4.30 4.30 4 16,200 0 0 0
KSF
40.3
40.3
40.40 40.40 40.20 20,800 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
1.9
1.9
2 2.10 1.90 41,500 0 0 0
KST
11.7
11.7
11.71 11.71 11.71 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
20.9
20.9
20.92 20.92 20.92 500 0 0 0
KTS
37.3
37.3
37.30 37.30 37 900 0 0 0
KTT
3.1
3.1
3.20 3.20 3 3,900 0 0 0
L10
19.0
19.0
20.35 20.35 19.01 100 0 0 0
L12
4.8
4.8
4.90 4.90 4.80 100 0 0 0
L14
44.3
44.3
45.92 47.30 44.25 541,200 0 0 0
L18
33.3
33.3
33.31 33.60 32.72 23,307 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.7
4.7
4.30 5 3.80 70,600 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.1
11.1
11.12 11.17 10.94 2,600 0 0 0
LAI
21.7
21.7
21 21.70 21 13,000 0 0 0
LAS
13.0
13.0
13.06 13.45 12.87 332,900 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LBM
22.2
22.2
22.03 22.20 21.99 4,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.2
11.2
11.31 11.45 11.16 2,287,200 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 16,900 0 0 0
LDG
3.8
3.8
3.89 3.95 3.80 1,456,600 0 0 0
LDP
15
15
15 15 14.70 6,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.75 6.75 6.29 600 0 0 0
LGC
57.3
57.3
54.34 57.29 50.62 600 0 0 0
LGL
4.0
4.0
4.07 4.17 4.01 95,200 0 0 0
LHC
50.6
50.6
50.44 50.82 49.96 26,200 0 0 0
LHG
28.7
28.7
29.14 29.14 28.66 65,200 0 0 0
LIG
4
4
4.10 4.10 3.90 420,013 0 0 0
LIX
23.2
23.2
23.18 23.18 22.95 2,100 0 0 0
LKW
27.9
27.9
30.23 30.23 27.39 400 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.6
12.6
12.63 13.48 12.63 18,100 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
2.9
2.9
2.90 3 2.90 52,700 0 0 0
LMI
5.8
5.8
5.80 5.80 5.80 1,518 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
14.8
14.8
15.15 15.30 14.80 1,588,300 0 0 0
LPT
6.6
6.6
6.70 6.70 6.60 5,000 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
9.8
9.8
9.90 9.90 9.20 6,349 0 0 0
LSS
10.4
10.4
10.47 10.47 10.33 210,700 0 0 0
LTG
23.6
23.6
24.50 24.60 23.60 115,536 0 0 0
M10
17.0
17.0
16.95 16.95 16.95 0 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.6
9.6
10 10 9.60 4,831 0 0 0
MAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MBB
17.2
17.2
17.47 17.56 17.17 7,109,700 0 0 0
MBG
4.1
4.1
4.20 4.20 4.10 618,073 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
17.94 18.02 17.35 2,897,600 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
8.6
8.6
8.39 9.20 7.59 18,500 0 0 0
MCH
76.1
76.1
75.09 78.02 75.09 17,700 0 0 0
MCM
36.0
36.0
35.88 36.27 35.79 45,877 0 0 0
MCO
4.9
4.9
4.50 4.90 4.90 160,000 0 0 0
MCP
35
35
35 35 35 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.9
9.9
9.87 9.87 9.68 9,500 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6
6
5.90 6 6 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.2
26.2
25.80 26.50 25.60 2,700 0 0 0
MGC
4.4
4.4
4.44 4.44 4.44 600 0 0 0
MGG
30
30
26.20 30 30 100 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.8
32.8
32.84 32.84 32.84 100 0 0 0
MHC
9.1
9.1
9.28 9.28 9.06 356,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.6
12.6
12.60 13.30 12.60 1,400 0 0 0
MIE
5.8
5.8
7 7 5.80 600 0 0 0
MIG
16.5
16.5
16.42 16.52 16.09 70,100 0 0 0
MKP
25.0
25.0
25.01 25.01 25.01 10 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26.4
26.4
23.50 26.40 26.40 100 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
16.8
16.8
16.80 16.80 16.61 77,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
16.0
16.0
16.28 16.28 14.05 2,100 0 0 0
MRF
27.3
27.3
27.26 27.26 27.26 0 0 0 0
MSB
9.8
9.8
9.88 9.88 9.73 2,945,100 0 0 0
MSH
35.6
35.6
35.62 36.32 35.62 58,600 0 0 0
MSN
60.9
60.9
61.80 62.30 60.90 1,253,800 0 0 0
MSR
14.2
14.2
14.50 14.80 14.10 83,700 0 0 0
MST
4.9
4.9
5 5 4.80 430,900 0 0 0
MTA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.8
4.8
4.70 4.80 4.50 28,500 0 0 0
MTS
9.2
9.2
9.15 9.15 9.15 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.2
11.2
11.40 11.40 10.50 13,400 0 0 0
MVN
21.2
21.2
18.70 21.90 18.60 16,800 0 0 0
MWG
37.7
37.7
38.20 38.25 37.70 5,269,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.1
13.1
12.91 13.09 12.91 8,500 0 0 0
NAG
9.5
9.5
9.50 9.50 9.40 42,700 0 0 0
NAP
10.1
10.1
10.12 11.06 10.12 5,100 0 0 0
NAS
20
20
21.40 21.40 20 2,100 0 0 0
NAU
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NAV
13.5
13.5
13.59 13.59 13.55 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.6
20.6
21.20 21.40 20.60 54,600 0 0 0
NBC
10.1
10.1
10.15 10.15 9.96 34,550 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBT
12.1
12.1
12.23 12.23 12.13 500 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
18.1
18.1
19 19 17.90 32,503 0 0 0
NCT
83.5
83.5
81.82 83.72 81.82 8,700 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 1,300 0 0 0
NDN
9.7
9.7
9.80 9.90 9.60 115,800 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 0 0 0 0
NDT
6.6
6.6
7 7 6.60 200 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.3
6.3
6.40 6.40 6.30 19,300 0 0 0
NED
4.7
4.7
4.70 4.80 4.60 62,500 0 0 0
NET
56.6
56.6
56.89 56.89 56.60 1,600 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.4
17.4
17.35 17.90 17.30 188,500 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
19.5
19.5
19.81 20.29 18.98 1,224,300 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
21.8
21.8
22.10 22.45 21.75 8,933,100 0 0 0
NLG
36.6
36.6
36.48 37.37 36.29 2,246,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.6
18.6
18.83 18.93 18.59 5,800 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.4
9.4
9.30 9.40 9.23 61,200 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.80 4.90 4.70 580,184 0 0 0
NSC
66.1
66.1
66.31 66.31 66.12 1,100 0 0 0
NSH
4.7
4.7
4.70 4.70 4.50 22,600 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.2
7.2
6.96 7.15 7.15 100 0 0 0
NT2
23.2
23.2
23.69 23.69 23.16 270,400 0 0 0
NTC
184.7
184.7
184.30 184.70 182 1,600 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
47.92 50.69 49.77 400 0 0 0
NTL
12.5
12.5
11.73 12.53 12.03 3,227,300 0 0 0
NTP
32.3
32.3
32.52 32.60 32.09 27,800 0 0 0
NTT
7
7
7 7 7 100 0 0 0
NTW
16.7
16.7
16.72 16.72 16.72 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 9,500 0 0 0
NVB
10.8
10.8
10.70 10.80 10.60 141,030 0 0 0
NVL
17.4
17.4
17.60 18 17.35 22,744,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.65 7.65 7.65 200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.9
15.9
15.50 16.30 15.60 34,200 0 0 0
OCB
11.1
11.1
11.29 11.33 11.13 969,900 0 0 0
OCH
6.9
6.9
6.80 6.90 6.70 5,400 0 0 0
ODE
42.1
42.1
42.20 42.50 42 32,400 0 0 0
OGC
6.8
6.8
6.79 6.94 6.79 233,400 0 0 0
OIL
9.8
9.8
9.96 10.06 9.77 688,800 0 0 0
ONE
5.4
5.4
5.30 5.40 5.40 8,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.4
21.4
21.45 21.45 21.27 300 0 0 0
ORS
12.4
12.4
12.80 12.80 12.34 1,148,200 0 0 0
PAC
24.3
24.3
25.00 25.00 24.33 1,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.5
18.5
18.85 18.85 18.41 430,800 0 0 0
PAP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
PAS
4.2
4.2
4.30 4.30 4.20 131,300 0 0 0
PAT
87.9
87.9
88.57 88.75 87.40 18,105 0 0 0
PBC
9.4
9.4
9.40 9.40 9.30 17,313 0 0 0
PBP
10.9
10.9
11.10 11.10 10.80 1,900 0 0 0
PBT
8
8
8.20 8.20 8 500 0 0 0
PC1
25.5
25.5
26 26.05 25.20 931,300 0 0 0
PCE
17.3
17.3
18.05 18.33 17.30 400 0 0 0
PCF
4.7
4.7
4.70 5.10 4.70 700 0 0 0
PCG
7.1
7.1
7.10 7.10 6.40 2,000 0 0 0
PCH
8.5
8.5
8.64 8.64 8.27 1,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PDB
9.0
9.0
8.95 8.95 8.95 2,800 0 0 0
PDC
5.7
5.7
5.10 5.90 5.10 3,000 0 0 0
PDR
24.0
24.0
24.80 24.98 24.03 8,126,600 0 0 0
PDV
9.0
9.0
8.90 8.99 8.66 15,700 0 0 0
PEG
6
6
6 6 6 500 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
32.0
32.0
32.00 32.00 32.00 100 0 0 0
PET
23.9
23.9
24.40 24.40 23.80 202,100 0 0 0
PFL
2.9
2.9
3 3 2.80 26,000 0 0 0
PGB
17.4
17.4
18.07 18.07 17.29 900 0 0 0
PGC
13.2
13.2
13.19 13.28 12.91 17,200 0 0 0
PGD
35.4
35.4
35.42 37.28 35.42 900 0 0 0
PGN
7.1
7.1
6.79 7.05 7.05 100 0 0 0
PGS
26.2
26.2
26.16 26.16 26.16 10 0 0 0
PGT
3.2
3.2
3.20 3.20 3 2,700 0 0 0
PGV
21.6
21.6
21.76 22.06 21.51 35,200 0 0 0
PHC
6.2
6.2
6.22 6.29 6.16 78,600 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 0 0 0 0
PHP
21.2
21.2
20.86 21.35 21.25 500 0 0 0
PHR
46.2
46.2
46.45 47 46.20 232,100 0 0 0
PHS
16.1
16.1
15.65 16.14 15.65 200 0 0 0
PIA
23.1
23.1
23.13 23.13 23.13 0 0 0 0
PIC
12.5
12.5
12.22 12.51 12.41 4,000 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.20 7.49 7.18 400 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.1
9.1
8.92 9.12 9.12 500 0 0 0
PLA
6.3
6.3
6.10 6.30 6.10 800 0 0 0
PLC
28.4
28.4
28.84 28.84 28.36 83,634 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.0
4.0
4 4.05 3.92 61,900 0 0 0
PLX
32.3
32.3
32.14 32.77 32.14 630,200 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 1,800 0 0 0
PMC
69.0
69.0
70.29 70.29 68.97 3,600 0 0 0
PMG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PMJ
18.0
18.0
17.96 17.96 17.96 4,000 0 0 0
PMP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PMS
28.0
28.0
28.03 28.03 28.03 50 0 0 0
PMT
8.4
8.4
8.41 8.41 8.41 0 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PNC
8.7
8.7
8.65 8.65 8.65 500 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.0
79.0
79.92 80.12 79.03 446,200 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 0 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
12.2
12.2
12.20 12.20 12.10 4,510 0 0 0
POT
17.1
17.1
16.11 17.11 16.81 700 0 0 0
POV
8.3
8.3
8.30 8.30 7.72 3,200 0 0 0
POW
11.3
11.3
11.40 11.45 11.30 2,236,400 0 0 0
PPC
11.5
11.5
11.31 11.48 11.35 86,200 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
22.9
22.9
22.76 23.11 22.85 22,900 0 0 0
PPP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PPS
10.9
10.9
10.50 10.90 10.90 300 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.0
18.0
17.87 17.96 17.87 1,700 0 0 0
PRE
16.9
16.9
16.79 16.89 16.50 600 0 0 0
PRO
4.4
4.4
4.40 4.40 4.40 200 0 0 0
PRT
10.6
10.6
10.70 10.90 10.60 8,700 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.6
12.6
12.61 12.71 12.33 12,000 0 0 0
PSE
10
10
10.20 10.50 10 4,800 0 0 0
PSH
10.0
10.0
10.05 10.20 9.95 471,900 0 0 0
PSI
8.8
8.8
9 9 8.80 73,400 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 3 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.60 6.30 17,900 0 0 0
PSW
7.4
7.4
7.63 7.72 7.44 17,500 0 0 0
PTB
55.7
55.7
56.02 56.02 54.96 98,500 0 0 0
PTC
5.5
5.5
5.55 5.87 5.48 11,900 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 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
49.4
49.4
45 49.40 41.10 2,020 0 0 0
PTL
4.0
4.0
4.16 4.16 4.01 183,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.1
8.1
8.80 8.80 8.10 200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 2,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 150,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.6
20.6
21 21.20 20.50 218,000 0 0 0
PVC
14.4
14.4
14.70 15 14.40 1,378,500 0 0 0
PVD
27.4
27.4
27 27.55 26.70 4,919,300 0 0 0
PVG
8.2
8.2
8.21 8.30 8.12 2,300 0 0 0
PVI
42.1
42.1
42.06 42.72 42.06 24,600 0 0 0
PVM
12.2
12.2
12.30 12.30 12.10 4,100 0 0 0
PVO
5.4
5.4
5.40 5.60 5.40 2,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.1
37.1
37 37.70 36.80 2,798,400 0 0 0
PVT
22.9
22.9
22.91 23.45 22.91 3,296,000 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
4.2
4.2
4 4.20 4 1,100 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 17 0 0 0
PXI
2.7
2.7
2.80 2.80 2.60 37,200 0 0 0
PXL
8.2
8.2
8.50 8.50 8.10 143,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
4.80 4.80 4.70 148,800 0 0 0
PXT
3.7
3.7
3.70 3.80 3.60 13,400 0 0 0
QCC
10.7
10.7
10.70 10.70 10.70 10 0 0 0
QCG
10.8
10.8
11.30 11.30 10.70 837,500 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
27.9
27.9
27.90 27.90 27.90 100 0 0 0
QNC
7.7
7.7
7.80 7.80 7.70 11,200 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.7
41.7
41.91 42.64 41.72 254,600 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
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.5
11.5
11.50 11.50 11.50 6 0 0 0
QTP
13.3
13.3
13.15 13.34 13.15 194,200 0 0 0
RAL
102.9
102.9
100.33 103.22 101.19 27,900 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.2
4.2
4.70 4.70 4.20 100 0 0 0
RCC
15
15
15 15 15 2,400 0 0 0
RCL
12.6
12.6
12.60 12.60 12.40 1,500 0 0 0
RDP
9.5
9.5
9.51 9.60 9.20 199,800 0 0 0
REE
48.7
48.7
48.86 49.03 48.61 165,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 3,600 0 0 0
RTB
18
18
18 18 18 0 0 0 0
S4A
30.7
30.7
29.20 30.69 30.69 100 0 0 0
S55
46.0
46.0
45.94 46.03 45.94 39,700 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10
10
10 10 10 0 0 0 0
S99
8.4
8.4
8.57 8.57 8.29 207,000 0 0 0
SAB
60.7
60.7
59.50 60.82 58.93 946,000 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.5
6.5
6.71 6.71 6.46 526,800 0 0 0
SAS
22.7
22.7
23.72 23.72 21.91 29,400 0 0 0
SAV
12.2
12.2
12.08 12.17 11.53 3,500 0 0 0
SBA
24.2
24.2
23.95 24.46 23.17 8,400 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 900 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
44.4
44.4
44.42 44.42 44.42 0 0 0 0
SBL
8.0
8.0
7.97 7.97 7.97 100 0 0 0
SBM
27.4
27.4
27.37 27.37 27.37 100 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 0 0 0 0
SBS
7.1
7.1
7.40 7.40 7.10 1,306,800 0 0 0
SBT
13.2
13.2
13.45 13.45 13.10 1,264,100 0 0 0
SBV
9.9
9.9
9.90 9.90 9.85 1,400 0 0 0
SC5
18.7
18.7
19.16 19.16 18.72 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.8
63.8
64 64.10 63.70 62,000 0 0 0
SCI
12.7
12.7
12.80 12.80 12 147,700 0 0 0
SCJ
3.8
3.8
4.10 4.10 3.80 4,000 0 0 0
SCL
17.6
17.6
17.69 18.06 17.59 3,900 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
6.9
6.9
6.95 7.06 6.85 952,200 0 0 0
SCS
60.9
60.9
61.76 61.85 60.82 14,500 0 0 0
SCY
13.4
13.4
13.07 13.36 12.10 1,000 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 1,900 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 32,300 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 7,500 0 0 0
SD9
8.1
8.1
8.10 8.20 8.10 11,900 0 0 0
SDA
5.6
5.6
5.60 5.80 5.60 59,600 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2 2.10 2 40,400 0 0 0
SDG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
28 28 28 0 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 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
21.2
21.2
21 22.10 21.20 1,700 0 0 0
SEB
42.1
42.1
42.52 42.52 42.06 3,200 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 400 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFG
8.1
8.1
7.91 8.10 7.93 700 0 0 0
SFI
29.7
29.7
29.75 30.13 29.61 7,500 0 0 0
SFN
18.4
18.4
18.39 18.39 18.39 0 0 0 0
SGB
11.8
11.8
11.82 11.82 11.82 10,610 0 0 0
SGC
70.5
70.5
70.48 70.48 70.48 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SGI
14.5
14.5
13.50 14.50 12.30 900 0 0 0
SGN
63.8
63.8
63.84 63.84 63.07 6,500 0 0 0
SGP
16.5
16.5
16.60 16.90 16.40 16,300 0 0 0
SGR
19.5
19.5
19.51 19.70 19.27 10,200 0 0 0
SGT
11.9
11.9
12.20 12.20 11.80 7,600 0 0 0
SHA
4.7
4.7
4.76 4.76 4.67 3,100 0 0 0
SHB
10.3
10.3
10.49 10.54 10.25 11,091,400 0 0 0
SHC
11.7
11.7
11.40 11.70 11.70 100 0 0 0
SHE
8.8
8.8
8.83 8.83 8.83 0 0 0 0
SHI
13.9
13.9
13.80 13.90 13.65 980,300 0 0 0
SHN
6.7
6.7
6.70 6.70 6.50 200 0 0 0
SHP
28.4
28.4
28.23 28.72 28.38 600 0 0 0
SHS
17.4
17.4
17.80 18 17.30 12,649,600 0 0 0
SIG
6.2
6.2
6 6.20 6.20 500 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 500 0 0 0
SJ1
14.4
14.4
14.42 14.42 14.42 0 0 0 0
SJD
14.8
14.8
14.70 14.75 14.65 12,500 0 0 0
SJE
20.5
20.5
21.50 21.50 20.50 90,000 0 0 0
SJG
14.0
14.0
14.01 14.01 14.01 101 0 0 0
SJM
5.9
5.9
5.70 6 5.60 6,200 0 0 0
SJS
68.2
68.2
65.90 69.50 66 201,700 0 0 0
SKG
12.9
12.9
12.81 13.04 12.63 136,700 0 0 0
SKH
28.1
28.1
28.10 28.10 28 6,550 0 0 0
SKV
45.7
45.7
44.43 45.74 44.34 13,600 0 0 0
SLS
148.6
148.6
148.50 150.50 148.50 3,700 0 0 0
SMA
8.5
8.5
8.77 8.77 8.16 7,600 0 0 0
SMB
33.6
33.6
33.49 33.67 33.49 800 0 0 0
SMC
10
10
9.98 10.20 9.95 238,200 0 0 0
SMN
11.8
11.8
12.35 12.35 11.79 800 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SNZ
27.9
27.9
27.60 27.90 26.50 2,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.3
3.3
3.40 3.40 3.20 22,600 0 0 0
SPM
11.2
11.2
11.95 11.95 11.20 4,200 0 0 0
SQC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRA
3.4
3.4
3.50 3.50 3.30 178,600 0 0 0
SRB
2
2
1.90 2 2 1,600 0 0 0
SRC
26.9
26.9
26.93 26.93 26.93 200 0 0 0
SRF
8.1
8.1
8.43 8.45 8.10 1,400 0 0 0
SRT
5.9
5.9
5.90 5.90 5.80 5,600 0 0 0
SSB
20.4
20.4
20.41 20.41 19.97 1,412,600 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.6
8.6
8.59 8.59 8.59 3,500 0 0 0
SSH
62.7
62.7
62.80 62.90 62.60 72,500 0 0 0
SSI
31
31
32 32 31 15,100,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
17.6
17.6
18 18 17.50 54,900 0 0 0
STB
27.4
27.4
28.30 28.30 27.40 19,828,300 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STH
14
14
14.30 14.30 14 100 0 0 0
STK
26
26
26.30 26.50 26 3,400 0 0 0
STP
6.7
6.7
6.92 6.92 6.74 500 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
32.2
32.2
30.42 32.20 28.30 20,000 0 0 0
SVD
2.4
2.4
2.35 2.40 2.32 15,100 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.0
54.0
53.93 54.03 54.03 200 0 0 0
SVN
3.8
3.8
3.70 3.80 3.80 100 0 0 0
SVT
9.0
9.0
9.03 9.03 9.03 100 0 0 0
SWC
23.5
23.5
23.50 23.60 23.50 2,800 0 0 0
SZB
29.0
29.0
28.00 29.43 28.19 1,500 0 0 0
SZC
34.6
34.6
34.61 35.93 34.65 1,532,500 0 0 0
SZE
11.4
11.4
11.60 11.60 11.40 1,100 0 0 0
SZG
32.7
32.7
32.72 32.72 32.72 0 0 0 0
SZL
36.8
36.8
37 38.50 36.60 1,900 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.7
10.7
10.92 10.92 10.28 96,500 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
34.72 36.20 35.09 5,100 0 0 0
TBD
92
92
92 92 92 0 0 0 0
TBH
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.9
6.9
7.00 7.00 6.80 24,300 0 0 0
TCB
14.2
14.2
14.57 14.57 14.21 3,048,100 0 0 0
TCD
5.8
5.8
5.98 6.02 5.77 873,500 0 0 0
TCH
11.9
11.9
12.30 12.45 11.90 5,518,800 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
34.6
34.6
34.35 34.59 34.40 9,200 0 0 0
TCM
37.7
37.7
37.64 37.91 37.27 560,300 0 0 0
TCO
9.8
9.8
9.91 9.91 9.80 39,500 0 0 0
TCR
3.3
3.3
3.30 3.30 3.28 21,000 0 0 0
TCT
22
22
22.25 22.30 22 3,800 0 0 0
TCW
25.1
25.1
24.85 25.13 24.85 3,500 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 200 0 0 0
TDC
9.8
9.8
9.99 10.05 9.70 171,500 0 0 0
TDF
15.0
15.0
14.95 14.95 14.95 0 0 0 0
TDG
3.8
3.8
3.85 3.93 3.80 31,200 0 0 0
TDH
4.7
4.7
4.70 4.79 4.65 311,900 0 0 0
TDM
38.0
38.0
39.00 39.66 38.01 3,600 0 0 0
TDN
7.9
7.9
7.80 7.97 7.71 5,700 0 0 0
TDP
25.5
25.5
25.84 26.10 25.49 204,500 0 0 0
TDS
7.4
7.4
7.49 7.49 7.42 202 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 46,600 0 0 0
TDW
47.4
47.4
47.42 47.42 47.42 100 0 0 0
TED
38.4
38.4
38.41 38.41 38.41 200 0 0 0
TEG
9.7
9.7
9.75 9.80 9.71 30,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.3
8.3
8.40 8.40 7.60 2,900 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 500 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.4
10.4
10.70 10.70 10.40 700 0 0 0
THD
35.4
35.4
35.70 35.70 35.30 11,630 0 0 0
THG
32.8
32.8
32.98 32.98 32.57 5,800 0 0 0
THM
12.3
12.3
12.27 12.27 12.27 2,500 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 2 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.5
11.5
11.39 11.48 11.39 3,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.4
8.4
8.44 8.44 8.44 1,700 0 0 0
TID
22.6
22.6
22.59 22.59 22.59 3,400 0 0 0
TIE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TIG
10.5
10.5
10.70 10.90 10.40 1,807,342 0 0 0
TIN
11.2
11.2
11.21 11.21 11.21 100 0 0 0
TIP
24.3
24.3
24.50 25.19 24.10 179,700 0 0 0
TIS
4.3
4.3
4.20 4.30 4.20 12,700 0 0 0
TJC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.2
7.2
7.30 7.30 7 231,884 0 0 0
TKU
10.3
10.3
10.60 10.60 10.30 300 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.2
5.2
5.23 5.29 5.15 278,200 0 0 0
TLG
48.2
48.2
48.57 49.01 48.22 12,400 0 0 0
TLH
7.5
7.5
7.55 7.65 7.45 826,400 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
42.2
42.2
41.77 43.71 41.09 4,700 0 0 0
TMC
8.6
8.6
8.43 8.61 8.61 100 0 0 0
TMG
44.3
44.3
46.15 46.15 44.34 400 0 0 0
TMP
57.7
57.7
57.69 57.69 54.38 600 0 0 0
TMS
39.9
39.9
39.35 39.90 38.81 3,100 0 0 0
TMT
16.2
16.2
15.80 16.20 15.80 1,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.9
11.9
10.86 11.92 11.92 100 0 0 0
TN1
13.8
13.8
13.64 13.81 13.81 200 0 0 0
TNA
5.7
5.7
5.66 5.66 5.62 13,800 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNG
16.1
16.1
16.54 16.72 16.09 1,077,000 0 0 0
TNH
16.9
16.9
16.79 17.03 16.63 70,900 0 0 0
TNI
2.6
2.6
2.69 2.70 2.64 38,100 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 100 0 0 0
TNT
4.6
4.6
4.79 4.82 4.60 168,400 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TOT
13.6
13.6
13.57 13.57 13.57 0 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.2
16.2
16.54 16.54 16.20 3,113,700 0 0 0
TPC
5.8
5.8
5.90 5.90 5.49 5,400 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.6
9.6
9.80 9.80 9.60 200 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
75.3
75.3
75.26 75.26 75.26 100 0 0 0
TRS
24.0
24.0
24.05 24.05 24.05 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
5
5
5 5 5 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
45.4
45.4
44.52 45.41 43.73 3,300 0 0 0
TSC
3.7
3.7
3.72 3.74 3.64 949,900 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
28.3
28.3
23.14 28.44 23.14 2,800 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.0
8.0
8.04 8.05 7.95 421,700 0 0 0
TTC
12.5
12.5
11.36 12.48 12.48 100 0 0 0
TTD
60.0
60.0
68.28 68.28 59.29 7,600 0 0 0
TTF
4.0
4.0
4.09 4.09 3.96 1,219,100 0 0 0
TTG
8.7
8.7
8.40 8.90 8.70 5,000 0 0 0
TTH
4
4
4.10 4.20 3.90 500,400 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
7.1
7.1
7.02 7.11 6.92 17,800 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 1 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
30.5
30.5
32 32 30.50 1,900 0 0 0
TUG
14.0
14.0
14.02 14.02 14.02 0 0 0 0
TV1
17.5
17.5
17.91 18.40 17.52 400 0 0 0
TV2
35.9
35.9
35.99 36.47 35.50 182,800 0 0 0
TV3
11.2
11.2
10.81 11.48 10.91 24,600 0 0 0
TV4
12.3
12.3
12.25 12.43 11.89 45,900 0 0 0
TV6
4
4
3.90 4 3.80 35,700 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TVB
5.1
5.1
5.15 5.15 5.05 62,800 0 0 0
TVD
11.8
11.8
11.80 11.89 11.80 21,000 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
6.10 6.20 6.10 115,360 0 0 0
TVS
18.1
18.1
18.45 18.64 17.27 98,500 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.5
4.5
5 5.30 4.50 22,600 0 0 0
TYA
9.7
9.7
9.81 9.81 9.67 33,700 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 300 0 0 0
UDJ
8.6
8.6
8.70 8.70 8.50 8,900 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32
32
32.50 32.50 32 4,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.10 8.20 8 31,300 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
7.8
7.8
7.80 7.80 7.80 100 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
13.2
13.2
13.22 13.22 13.22 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
6.3
6.3
6.20 6.30 6 25,600 0 0 0
VAB
6.6
6.6
6.70 6.70 6.60 202,127 0 0 0
VAF
11.9
11.9
11.22 11.92 11.22 1,900 0 0 0
VAV
33.2
33.2
33.21 33.21 33.21 0 0 0 0
VBB
9.6
9.6
9.58 9.58 9.58 1,212 0 0 0
VBC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
10.1
10.1
10.20 10.40 10 242,529 0 0 0
VC3
21.2
21.2
21.16 21.16 20.89 411,200 0 0 0
VC6
10.7
10.7
11.10 11.10 10.04 2,300 0 0 0
VC7
15.5
15.5
16 16.40 15.40 287,700 0 0 0
VC9
5.5
5.5
5.90 5.90 5.50 4,300 0 0 0
VCA
8.6
8.6
8.60 8.60 8.52 5,700 0 0 0
VCB
85.8
85.8
86 86 85.10 443,000 0 0 0
VCC
14.3
14.3
13.64 14.32 12.87 4,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
19.7
19.7
20.22 20.49 19.73 4,475,200 0 0 0
VCI
30.9
30.9
32.02 32.02 30.88 4,355,300 0 0 0
VCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VCP
22.4
22.4
22.40 22.40 22.40 1 0 0 0
VCR
22.4
22.4
22.40 23.20 22.40 500 0 0 0
VCS
54.6
54.6
54.94 55.32 54.19 100,135 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
VCX
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13.5
13.5
13.50 13.50 13.50 3 0 0 0
VDN
14.0
14.0
14.01 14.01 14.01 0 0 0 0
VDS
14.2
14.2
14.35 14.35 13.90 370,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
13
13
14.40 14.90 13 400 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 4.30 4.10 15,000 0 0 0
VE9
2.2
2.2
2.20 2.20 2 2,700 0 0 0
VEA
32.1
32.1
32.60 32.60 32.10 326,100 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VEF
111
111
111.50 113 110.50 1,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.5
36.5
36.75 36.75 36.45 1,100 0 0 0
VFC
77.5
77.5
77.51 77.51 77.51 0 0 0 0
VFG
34.8
34.8
34.82 34.82 34.82 100 0 0 0
VFR
13
13
12.30 13 12.10 2,000 0 0 0
VGC
52.1
52.1
52 53.10 51.50 787,400 0 0 0
VGG
33.6
33.6
33.34 33.62 32.31 4,700 0 0 0
VGI
26.1
26.1
26.40 26.60 25.80 412,542 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.8
32.8
32.79 32.79 32.79 200 0 0 0
VGR
32.4
32.4
32.38 32.38 32.38 500 0 0 0
VGS
20.3
20.3
20.48 20.86 20.10 811,200 0 0 0
VGT
11.6
11.6
11.58 11.58 11.39 132,723 0 0 0
VGV
29
29
29 29 29 501 0 0 0
VHC
55.2
55.2
56.18 56.26 55.13 265,900 0 0 0
VHD
13.3
13.3
12.50 13.30 11.40 3,400 0 0 0
VHE
3.2
3.2
3.30 3.30 3.20 122,600 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.6
2.6
2.60 2.70 2.50 575,700 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 7,900 0 0 0
VHL
14.5
14.5
14.50 14.50 14 10,600 0 0 0
VHM
39.8
39.8
39.10 40 39.10 5,710,600 0 0 0
VIB
14.9
14.9
15.17 15.17 14.89 2,539,000 0 0 0
VIC
41.9
41.9
41.35 42.20 41.30 2,794,800 0 0 0
VID
4.6
4.6
4.62 4.62 4.58 7,300 0 0 0
VIE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 300 0 0 0
VIG
7.5
7.5
7.70 7.70 7.40 228,100 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
18.1
18.1
17.58 18.24 18.15 300 0 0 0
VIN
18.5
18.5
16.39 18.51 16.39 200 0 0 0
VIP
10.3
10.3
10.32 10.41 10.27 101,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
13.5
13.5
13.93 13.93 13.46 22,101,800 0 0 0
VJC
106
106
106.30 106.90 101 747,700 0 0 0
VLA
18
18
19.80 19.80 18 900 0 0 0
VLB
31.6
31.6
32.09 32.09 31.44 34,300 0 0 0
VLC
14.8
14.8
14.80 14.90 14.70 62,800 0 0 0
VLG
3.9
3.9
3.70 3.90 3.50 200 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
7.5
7.5
7.45 7.45 7.09 6,600 0 0 0
VMD
15.0
15.0
15.17 15.30 14.71 13,300 0 0 0
VMG
3.1
3.1
3.20 3.20 3.10 1,500 0 0 0
VMS
29.2
29.2
29.24 29.24 29.24 0 0 0 0
VMT
24.3
24.3
24.30 24.30 24.30 0 0 0 0
VNA
12
12
11.29 12 11.29 700 0 0 0
VNB
8.6
8.6
8.80 8.80 8.60 26,500 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 500 0 0 0
VND
17.5
17.5
18.10 18.18 17.50 18,357,800 0 0 0
VNE
6.6
6.6
6.40 6.71 6.38 1,643,300 0 0 0
VNF
7.4
7.4
7.42 7.52 7.42 1,836 0 0 0
VNG
8
8
8 8 7.85 4,500 0 0 0
VNH
2.4
2.4
2.50 2.50 2.30 101,900 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
12.9
12.9
13.22 13.22 12.94 1,200 0 0 0
VNM
66.7
66.7
66.93 67.03 66.54 1,333,300 0 0 0
VNP
12.7
12.7
12.60 12.70 12.60 500 0 0 0
VNR
22.1
22.1
22.59 22.59 21.82 11,100 0 0 0
VNS
11.3
11.3
11.38 11.38 11.33 600 0 0 0
VNT
52.5
52.5
52.70 52.70 52.50 400 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.4
4.4
4.40 4.40 4.40 500 0 0 0
VNZ
741
741
750 751 725 967 0 0 0
VOC
20.5
20.5
20.68 20.68 20.40 38,400 0 0 0
VOS
10.6
10.6
10.50 10.90 10.45 1,379,100 0 0 0
VPA
3
3
3 3 3 100 0 0 0
VPB
18.2
18.2
18.23 18.47 18.18 8,007,700 0 0 0
VPD
21.7
21.7
21.75 21.80 21.75 400 0 0 0
VPG
15.2
15.2
15.71 15.71 15.14 800,100 0 0 0
VPH
8.1
8.1
8.29 8.31 8 302,800 0 0 0
VPI
45.9
45.9
45.75 46 45.67 840,500 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.5
12.5
12.49 12.49 12.49 0 0 0 0
VRC
8.2
8.2
7.81 8.18 7.81 1,900 0 0 0
VRE
22.6
22.6
22.60 22.95 22.55 2,222,200 0 0 0
VRG
20.6
20.6
22.16 22.16 20.56 6,000 0 0 0
VSA
18.4
18.4
18.35 18.35 18.26 616 0 0 0
VSC
17.5
17.5
17.33 17.81 17.33 1,613,700 0 0 0
VSE
6.5
6.5
6.60 6.60 6.40 800 0 0 0
VSF
36.9
36.9
37.40 37.40 36.90 1,200 0 0 0
VSH
41.4
41.4
41.49 42.45 40.96 13,300 0 0 0
VSI
18.0
18.0
17.48 18.03 17.48 900 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
19.6
19.6
19.42 19.61 18.16 7,810 0 0 0
VTA
4.2
4.2
4.20 4.20 3.90 2,700 0 0 0
VTB
9.8
9.8
9.84 9.84 9.83 2,100 0 0 0
VTC
9.4
9.4
9.51 9.51 9.41 200 0 0 0
VTD
7.5
7.5
7.50 7.80 7.40 164,100 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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.2
3.2
3.30 3.50 3.20 500 0 0 0
VTK
22.6
22.6
22.04 23.12 22.04 783 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.5
8.5
8.60 8.68 8.47 102,100 0 0 0
VTP
47.2
47.2
47.50 48 46.90 872,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19
19
19.50 19.50 18.70 6,608 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4.10 4.10 4 68,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 116,100 0 0 0
VUA
27.4
27.4
28.50 29.50 27.40 7,800 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 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
161.5
161.5
159.52 161.47 161.47 100 0 0 0
WSB
48.0
48.0
49.88 49.88 48.04 100 0 0 0
WSS
6.4
6.4
6.60 6.60 6.40 15,200 0 0 0
X20
8.9
8.9
8.90 8.90 8.90 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21.2
21.2
21.20 21.20 21.20 0 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.0
7.0
7.03 7.03 7.03 300 0 0 0
XMD
7.6
7.6
7.60 7.60 7.60 100 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
8.0
8.0
8.12 8.12 7.97 400 0 0 0
YEG
10.0
10.0
9.38 10.02 9.38 1,524,900 0 0 0
^BB
227.7
227.7
228 231.37 226.62 567,028 0 0 0
^BDS
866.3
866.3
863.97 878.49 856 4,510,489 0 0 0
^BH
1,082.2
1,082.2
1,083.01 1,101.98 1,064.58 167,072 0 0 0
^BL
2,064.7
2,064.7
2,085.96 2,101.98 2,052.14 3,437,980 0 0 0
^CAOSU
231.2
231.2
231.48 234.23 229.89 334,313 0 0 0
^CBTS
1,633.1
1,633.1
1,657.02 1,665.85 1,627.35 436,315 0 0 0
^CK
1,249.0
1,249.0
1,284.89 1,288.54 1,244.55 9,022,253 0 0 0
^CNTT
3,755.8
3,755.8
3,778.35 3,787.94 3,731.03 1,410,092 0 0 0
^CSSK
1,819.2
1,819.2
1,825.45 1,845.75 1,808.10 70,701 0 0 0
^DAUKHI
631.1
631.1
635.07 639.41 627.74 1,464,598 0 0 0
^DNP
757.5
757.5
774.23 781.19 745.86 2,280,314 0 0 0
^DUOCPHAM
3,183.9
3,183.9
3,205.26 3,230.83 3,171.59 420,055 0 0 0
^DVLTAUGT
109
109
108.27 109.51 107.29 16,199 0 0 0
^DVTVHT
802.8
802.8
804.81 814.90 794.27 142,825 0 0 0
^GELEX
1,039.3
1,039.3
1,055.18 1,064.87 1,033.70 5,768,234 0 0 0
^GIAODUC
1,076.6
1,076.6
1,056.79 1,088.02 999.11 11,550 0 0 0
^HASTC
223.9
223.9
226.10 226.82 222.93 55,340,300 0 0 0
^HK
671.2
671.2
673.29 677.67 659.98 199,063 0 0 0
^KK
684.7
684.7
681.95 693.76 675.89 3,050,055 0 0 0
^LARGECAP
1,785.8
1,785.8
1,793.90 1,806.94 1,769.84 2,821,219 0 0 0
^LOUIS
295.9
295.9
301.82 303.61 295.30 449,285 0 0 0
^MIDCAP
740.8
740.8
750.41 758.64 737.99 3,963,146 0 0 0
^NANGLUONG
957.8
957.8
959.21 968.65 949.43 612,843 0 0 0
^NH
1,438.1
1,438.1
1,452.87 1,456.15 1,430.25 3,330,846 0 0 0
^NHUA
945.2
945.2
953.58 958.39 942.67 236,599 0 0 0
^PHANBON
2,646.7
2,646.7
2,682.33 2,698.53 2,636.03 883,349 0 0 0
^SMALLCAP
803.2
803.2
813.84 820.06 799.50 820,335 0 0 0
^SPCS
581.6
581.6
581.75 585.10 576.25 57,638 0 0 0
^SXHGD
590.2
590.2
596.74 602.89 586.88 405,691 0 0 0
^SXNHC
1,438.1
1,438.1
1,456.68 1,470.04 1,435.65 1,057,937 0 0 0
^SXPT
1,283.3
1,283.3
1,291.66 1,300.27 1,271.27 363,820 0 0 0
^SXTBMM
192.3
192.3
193.85 196.79 188.91 425,131 0 0 0
^TBD
1,090.8
1,090.8
1,111.71 1,117.14 1,086.05 5,438,524 0 0 0
^TCK
153.6
153.6
156 157.96 153.48 133,211 0 0 0
^THEP
2,470.8
2,470.8
2,483.88 2,515.47 2,461.56 15,247,573 0 0 0
^TI
862.4
862.4
869.89 874.74 857.99 547,666 0 0 0
^TPDU
1,870.7
1,870.7
1,874.03 1,888.96 1,853.63 1,231,101 0 0 0
^UPCOM
84.5
84.5
84.99 85.14 84.36 21,861,669 0 0 0
^VLXD
3,062
3,062
3,076.92 3,117.12 3,049.07 14,146,954 0 0 0
^VN30
1,078.4
1,078.4
1,086.89 1,088.03 1,076.62 127,258,700 0 0 0
^VNINDEX
1,088.1
1,088.1
1,095.59 1,096.84 1,085.69 507,177,396 0 0 0
^VTKB
596.4
596.4
596.87 605.89 578.70 627,746 0 0 0
^XD
921.4
921.4
928.94 941.06 907.76 1,454,932 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |