DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/10/2023

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 27/10 ]    [ 26/10 ]    [ 25/10 ]    [ 24/10 ]    [ 23/10 ]    [ 20/10 ]    [ 19/10 ]    [ 18/10 ]    [ 17/10 ]    [ 16/10 ]    [ 13/10 ]    [ 12/10 ]    [ 11/10 ]    [ 10/10 ]    [ 09/10 ]    [ 06/10 ]    [ 05/10 ]    [ 04/10 ]    [ 03/10 ]    [ 02/10 ]    (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 31/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.4
26.4
26.36 26.36 26.36 0 0 0 0
AAA
8
8
8.30 8.34 8 2,630,700 0 0 0
AAM
9.2
9.2
9.78 9.78 9.14 1,900 0 0 0
AAS
6.6
6.6
6.87 6.96 6.43 1,291,985 0 0 0
AAT
4.5
4.5
4.70 4.79 4.50 310,100 0 0 0
AAV
3.8
3.8
3.90 4 3.80 199,840 0 0 0
ABB
7.6
7.6
7.60 7.70 7.40 832,697 0 0 0
ABC
13.1
13.1
13.42 13.42 12.07 8,600 0 0 0
ABI
26.0
26.0
25.96 26.09 25.62 31,400 0 0 0
ABR
15.9
15.9
15.87 15.87 15.87 2,000 0 0 0
ABS
5.0
5.0
5.17 5.23 5.01 527,700 0 0 0
ABT
30.8
30.8
33.06 33.06 30.79 2,700 0 0 0
ABW
8.1
8.1
8.40 8.50 8 150,508 0 0 0
ACB
18.0
18.0
17.89 18.10 17.85 3,489,400 0 0 0
ACC
11.5
11.5
11.45 11.45 10.90 14,500 0 0 0
ACE
32.7
32.7
32.00 32.75 32.75 300 0 0 0
ACL
11.9
11.9
12.40 12.40 11.75 5,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ACV
69.8
69.8
70.70 71.10 69.60 43,600 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
26.4
26.4
26.40 26.40 26.40 0 0 0 0
ADS
11.3
11.3
11.45 11.63 11.08 597,800 0 0 0
AFX
9.2
9.2
9.30 9.70 9.10 143,400 0 0 0
AGG
20
20
20 20.08 19.52 379,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
11.8
11.8
12.50 12.80 11.70 1,822,600 0 0 0
AIC
10.5
10.5
10.50 10.90 10.40 9,300 0 0 0
ALT
13.3
13.3
13.50 14 13 31,700 0 0 0
ALV
4.3
4.3
4 4.30 4 12,900 0 0 0
AMC
15.9
15.9
15.56 15.93 15.93 200 0 0 0
AME
8.7
8.7
8.70 8.70 8.70 0 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.7
9.7
9.72 9.91 9.52 91,000 0 0 0
AMV
3.4
3.4
3.60 3.60 3.40 744,800 0 0 0
ANT
8.1
8.1
8.06 8.22 8.06 6,400 0 0 0
ANV
24.6
24.6
26.40 26.90 24.60 2,930,100 0 0 0
APF
42.2
42.2
42.37 42.37 42.21 5,700 0 0 0
APG
8.9
8.9
8.95 9.02 8.85 852,100 0 0 0
APH
6.9
6.9
6.98 7.10 6.90 369,500 0 0 0
API
5.6
5.6
5.60 5.70 5.30 474,477 0 0 0
APP
4.7
4.7
4.50 4.70 3.90 967 0 0 0
APS
6.1
6.1
6.10 6.30 6 558,100 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
20.77 20.86 20.77 800 0 0 0
ASM
7.3
7.3
7.55 7.67 7.27 1,249,200 0 0 0
ASP
5.3
5.3
5.30 5.31 5.21 10,200 0 0 0
AST
56.3
56.3
57.65 57.65 53.63 4,500 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
45.5
45.5
45.52 45.52 45.52 500 0 0 0
BAB
11.7
11.7
11.81 11.81 11.72 1,300 0 0 0
BAF
16.2
16.2
16.02 16.27 15.78 2,619,000 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 5 0 0 0
BAX
45.3
45.3
45.27 45.27 40.74 600 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BCA
5
5
4.90 5.20 4.90 25,800 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.4
8.4
9 9 8.40 453,200 0 0 0
BCE
6.0
6.0
5.87 6.07 5.81 21,100 0 0 0
BCF
26.1
26.1
26.56 26.56 26.11 1,500 0 0 0
BCG
6.4
6.4
6.82 6.94 6.37 4,835,200 0 0 0
BCM
57.8
57.8
58.70 58.70 55.84 206,000 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
9.1
9.1
9.09 9.09 9.09 0 0 0 0
BDG
24.2
24.2
25.23 25.23 24.20 7,500 0 0 0
BDT
13.6
13.6
13.64 13.73 13.35 2,100 0 0 0
BDW
22.5
22.5
22.53 22.53 22.53 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
17.6
17.6
17.81 17.95 16.60 160,700 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 15.19 300 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
10
10
10 10 10 100 0 0 0
BHN
35.7
35.7
36.45 36.45 35.66 1,800 0 0 0
BHP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
BIC
23.3
23.3
23.27 23.75 23.27 73,400 0 0 0
BID
35.7
35.7
36.38 36.83 35.67 545,000 0 0 0
BIG
8.4
8.4
8.30 8.70 8.10 246,600 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.0
4.0
3.97 4.04 3.97 85,000 0 0 0
BLI
12
12
12 12 11.40 1,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
27.2
27.2
27.20 27.63 27.20 500 0 0 0
BMC
12.2
12.2
12.46 12.51 12.13 26,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.8
9.8
9.80 10 9.80 4,700 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
19.9
19.9
19.96 20.36 19.67 97,800 0 0 0
BMJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
69.4
69.4
71.91 72.00 68.99 218,300 0 0 0
BMS
7.7
7.7
7.91 8.09 7.55 349,700 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.2
9.2
9.20 9.50 9.20 102,100 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.5
3.5
3.40 3.70 3.30 2,433,300 0 0 0
BPC
8.6
8.6
8.62 8.62 8.62 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.7
10.7
10.69 11.06 10.69 2,700 0 0 0
BRR
16.0
16.0
15.99 15.99 15.99 0 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 100 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
12.2
12.2
11.80 12.20 11.90 5,600 0 0 0
BSH
19.7
19.7
16.47 19.75 16.47 300 0 0 0
BSI
30.2
30.2
32.36 32.82 30.14 1,726,600 0 0 0
BSR
17.4
17.4
17.80 18.30 17.20 10,406,300 0 0 0
BST
13.5
13.5
12.25 13.46 13.46 200 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
18.6
18.6
18.68 18.68 18.59 200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BTN
3.3
3.3
3.20 3.30 3.30 100 0 0 0
BTP
11.3
11.3
11.29 11.29 10.95 3,600 0 0 0
BTS
5.5
5.5
5.60 5.60 5.40 47,700 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 100 0 0 0
BTU
10.2
10.2
11.08 11.08 10.24 1,100 0 0 0
BTV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BTW
28.7
28.7
31.43 31.43 28.69 100 0 0 0
BVB
9.2
9.2
9.09 9.18 9 265,338 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 600 0 0 0
BVH
38.0
38.0
38.22 38.66 37.98 373,700 0 0 0
BVL
10.9
10.9
10.89 10.89 10.89 3,000 0 0 0
BVN
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BVS
21.6
21.6
22.50 22.80 21.60 180,200 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.2
38.2
38.90 40.35 38.16 361,500 0 0 0
BWS
23.7
23.7
24.14 24.14 23.70 30,100 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.1
12.1
12.10 12.10 12.10 0 0 0 0
C32
16.7
16.7
16.80 16.90 16.65 3,100 0 0 0
C47
5.5
5.5
5.59 5.68 5.45 142,200 0 0 0
C4G
9.8
9.8
10.20 10.40 9.60 1,628,675 0 0 0
C69
6.3
6.3
7 7.20 6.30 363,100 0 0 0
C92
3.1
3.1
3.30 3.30 3.10 4,000 0 0 0
CAB
12.2
12.2
12.25 12.25 12.25 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.8
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
43.7
43.7
44.37 44.37 43.48 19,800 0 0 0
CAR
18.8
18.8
18.43 18.90 18.55 8,100 0 0 0
CAT
14.9
14.9
15.11 17.38 14.73 8,900 0 0 0
CAV
60.5
60.5
61.16 61.16 59.78 1,600 0 0 0
CBI
6.1
6.1
7.80 7.80 6.10 100 0 0 0
CBS
26.8
26.8
26.96 27.52 26.77 10,000 0 0 0
CC1
11.5
11.5
12 12 11.50 20,300 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.4
14.4
14.42 14.42 14.42 300 0 0 0
CCI
19.4
19.4
18.38 19.42 19.42 100 0 0 0
CCL
6.0
6.0
6.20 6.44 6 171,700 0 0 0
CCM
32.3
32.3
32.30 32.30 32.30 3,995 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.9
19.9
19.95 19.95 19.70 807,500 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
24.4
24.4
24.42 24.42 24.42 0 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 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
4.3
4.3
4.40 4.60 4.30 605,700 0 0 0
CEO
18.8
18.8
18.67 19.62 18.57 14,233,200 0 0 0
CET
7.5
7.5
7.40 7.50 7.40 900 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 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
22.0
22.0
22.12 22.16 21.80 5,900 0 0 0
CHS
9.4
9.4
9.36 9.36 9.36 0 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
9.80 9.90 9.70 9,300 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.0
6.0
6.08 6.11 5.80 112,500 0 0 0
CII
13.3
13.3
13.58 14.05 13.29 7,176,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.1
34.1
34.05 34.05 34.05 0 0 0 0
CKG
20.7
20.7
20.70 21.10 20.65 37,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.7
31.7
31.86 31.90 31.35 1,300 0 0 0
CLH
21.8
21.8
21.86 21.95 21.68 2,000 0 0 0
CLL
31.0
31.0
31.29 31.95 31.01 4,600 0 0 0
CLM
57.6
57.6
57.63 57.63 57.63 0 0 0 0
CLW
26.2
26.2
28.14 30.08 26.23 300 0 0 0
CLX
12.8
12.8
13.08 13.18 12.79 18,400 0 0 0
CMC
5.3
5.3
4.90 5.30 5.10 300 0 0 0
CMD
15.1
15.1
15.26 15.26 15.00 1,300 0 0 0
CMF
178.0
178.0
178.04 178.04 178.04 800 0 0 0
CMG
34.0
34.0
34.04 34.82 33.57 111,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.8
6.8
6.60 6.80 6.60 2,000 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
17.2
17.2
19.10 19.10 17.20 688,900 0 0 0
CMT
10.7
10.7
10.73 10.92 10.27 22,500 0 0 0
CMV
9.3
9.3
9.16 9.60 9.30 200 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
7.6
7.6
7.75 7.86 7.62 625,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.1
27.1
27.60 27.60 27.13 100 0 0 0
CNG
25.7
25.7
26.95 26.95 25.70 97,400 0 0 0
CNN
39.0
39.0
38.59 38.98 38.98 1,900 0 0 0
CNT
15.4
15.4
17.23 17.23 14.23 4,900 0 0 0
COM
30.2
30.2
32.44 32.44 30.19 1,800 0 0 0
CPA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.0
29.0
29.04 29.04 29.04 300 0 0 0
CQT
9.7
9.7
9.28 9.65 9.28 800 0 0 0
CRC
5.2
5.2
5.28 5.36 5.21 16,900 0 0 0
CRE
6.9
6.9
7.06 7.16 6.85 440,700 0 0 0
CSC
22.2
22.2
22.92 23.58 22.17 85,900 0 0 0
CSI
26.3
26.3
27.30 28.60 26 43,700 0 0 0
CSM
11.8
11.8
11.67 12.06 11.72 2,400 0 0 0
CST
13.8
13.8
14.07 14.07 13.79 22,201 0 0 0
CSV
12.7
12.7
12.79 13.06 12.64 540,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CTD
50.6
50.6
52.10 53.50 50 1,261,800 0 0 0
CTF
29.7
29.7
29.75 29.85 29.65 271,100 0 0 0
CTG
24.8
24.8
24.74 25.06 24.70 2,833,300 0 0 0
CTI
14.6
14.6
15.25 15.25 14.55 331,300 0 0 0
CTP
4.4
4.4
4.30 4.50 4 217,000 0 0 0
CTR
69.6
69.6
71.06 71.45 69.59 272,400 0 0 0
CTS
19.4
19.4
20.80 21.30 19.40 2,059,500 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.1
3.1
3.10 3.20 3.10 243,300 0 0 0
CVT
33.7
33.7
35.70 35.70 33.25 3,600 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
12.8
12.8
13 13 11.80 2,800 0 0 0
D2D
24.3
24.3
24.80 24.80 24 45,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.4
16.4
18.05 18.05 16.42 300 0 0 0
DAE
16.0
16.0
16.12 16.12 14.55 300 0 0 0
DAG
3.1
3.1
3.29 3.34 3.10 170,600 0 0 0
DAH
3.7
3.7
3.75 3.80 3.69 164,300 0 0 0
DAN
28
28
28 28 28 100 0 0 0
DAT
8.6
8.6
8.36 8.65 8.65 800 0 0 0
DBC
15.5
15.5
16.69 16.86 15.53 3,435,800 0 0 0
DBD
46.8
46.8
47.36 47.36 46.08 61,700 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.09 10.79 9.74 13,900 0 0 0
DC1
6.8
6.8
8 8 6.80 900 0 0 0
DC2
4.9
4.9
4.90 4.90 4.50 8,100 0 0 0
DC4
8.1
8.1
8.35 8.36 8.09 40,100 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
22.4
22.4
22.50 22.80 22 65,500 0 0 0
DCM
25.6
25.6
25.62 25.96 24.39 5,731,100 0 0 0
DCR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.7
5.7
6 6.10 5.70 718,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.6
7.6
7.60 7.60 7.60 1,801 0 0 0
DDV
8.3
8.3
8.45 8.74 8.25 608,600 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9
9
9 9 7.70 5,600 0 0 0
DGC
76.5
76.5
78.89 79.96 76.09 3,753,200 0 0 0
DGT
5
5
5 5.20 4.60 551,900 0 0 0
DGW
32.1
32.1
34.48 34.83 32.08 2,631,900 0 0 0
DHA
39.8
39.8
42.57 42.66 39.79 77,900 0 0 0
DHC
36.4
36.4
37.18 37.37 36.03 412,300 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 2,300 0 0 0
DHG
93.7
93.7
95.10 99.23 93.70 13,300 0 0 0
DHM
7.4
7.4
7.50 7.54 7.20 17,300 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
20.6
20.6
20.77 20.77 19.98 66,900 0 0 0
DID
4.1
4.1
4.40 4.40 4.10 5,800 0 0 0
DIG
20.2
20.2
20.25 21.20 20 24,265,600 0 0 0
DIH
21.6
21.6
21.30 21.57 21.22 4,700 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.7
3.7
3.70 3.90 3.60 547,700 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.0
2.0
1.90 2.03 1.97 6,590,500 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
60.7
60.7
60.36 61.14 60.56 7,000 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 1,700 0 0 0
DMS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DNA
21.3
21.3
21.25 21.25 21.25 0 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DNE
8.1
8.1
8.08 8.08 8.08 100 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 100 0 0 0
DNW
25.3
25.3
25.90 25.90 25.33 1,221 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
57.8
57.8
58.48 59.43 57.71 10,800 0 0 0
DPG
32.9
32.9
33.91 34.40 32.53 703,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 500 0 0 0
DPM
26.9
26.9
28.90 29.09 26.91 3,828,900 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
29.5
29.5
30 30.50 29.50 194,700 0 0 0
DQC
15.8
15.8
16.95 16.95 15.80 126,700 0 0 0
DRC
20.2
20.2
21.16 21.45 20.20 416,000 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4.0
4.0
4.15 4.22 3.95 1,073,900 0 0 0
DRI
6.3
6.3
6.54 6.64 6.17 195,200 0 0 0
DRL
59.5
59.5
59.52 59.52 59.52 0 0 0 0
DS3
5.3
5.3
5.40 5.40 5.20 7,000 0 0 0
DSC
14.9
14.9
15.50 15.70 14 60,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
48.5
48.5
48.52 48.89 48.15 26,500 0 0 0
DSP
11
11
10.40 11 11 20,000 0 0 0
DST
3.7
3.7
3.80 3.90 3.70 77,800 0 0 0
DTA
6.9
6.9
7.10 7.45 6.61 39,800 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.3
4.3
4.30 4.30 4.30 500 0 0 0
DTD
15.8
15.8
17.39 17.83 15.83 690,100 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
3.20 3.20 3 13,400 0 0 0
DTK
10.2
10.2
10.66 10.66 9.69 9,800 0 0 0
DTL
14.3
14.3
13.70 14.65 14.30 800 0 0 0
DTP
113.1
113.1
109.04 113.11 109.04 2,200 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
35.6
35.6
34.19 35.57 34.19 300 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
2.9
2.9
2.90 3 2.80 121,700 0 0 0
DVM
12
12
12.08 12.58 11.92 836,311 0 0 0
DVN
16.7
16.7
17.33 17.33 16.75 20,700 0 0 0
DVP
56.3
56.3
56.58 56.77 55.40 2,400 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
15.8
15.8
15.77 16.38 15.72 20,386,600 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.1
11.1
11.19 11.29 10.80 179,100 0 0 0
DXS
5.6
5.6
6 6.19 5.60 1,784,200 0 0 0
DXV
3.7
3.7
3.70 3.70 3.69 900 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
E29
5.6
5.6
5.90 5.90 5.60 100 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
16.9
16.9
17.30 17.45 16.85 5,567,900 0 0 0
EIC
21.5
21.5
21.34 21.53 21.53 400 0 0 0
EID
17.3
17.3
17.55 18.02 16.98 18,100 0 0 0
EIN
3.8
3.8
3.70 3.90 3.50 17,200 0 0 0
ELC
14.1
14.1
14.07 14.21 13.57 232,900 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
16.6
16.6
17.71 17.71 16.65 620 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.0
14.0
14.42 14.42 13.75 105,700 0 0 0
EVF
11
11
11.15 11.20 11 1,033,900 0 0 0
EVG
4.3
4.3
4.57 4.57 4.32 1,814,400 0 0 0
EVS
6.7
6.7
7 7.20 6.70 520,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.7
4.7
5.02 5.11 4.70 60,900 0 0 0
FCN
11.2
11.2
11.72 12.01 11.12 2,102,500 0 0 0
FCS
7.8
7.8
7.70 7.80 7.80 3,000 0 0 0
FDC
12.3
12.3
13.15 13.15 12.25 200 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
22.9
22.9
22.92 22.92 22.92 100 0 0 0
FIC
11.0
11.0
11.52 11.52 11.04 1,800 0 0 0
FID
2.1
2.1
2.20 2.30 2.10 119,300 0 0 0
FIR
21.2
21.2
21.60 21.60 20.10 446,000 0 0 0
FIT
3.9
3.9
4.14 4.16 3.86 4,038,500 0 0 0
FMC
40.4
40.4
41.86 41.86 40.41 31,200 0 0 0
FOC
73.2
73.2
73.67 73.67 72.70 1,700 0 0 0
FOX
44.9
44.9
44.50 44.89 42.37 75,395 0 0 0
FPT
71.7
71.7
73.41 73.67 71.68 3,087,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 100 0 0 0
FRT
87
87
86.40 87.90 84.60 962,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.2
35.2
35.15 35.15 35.15 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
22.9
22.9
24.65 25.11 22.95 2,821,900 0 0 0
G36
6.4
6.4
6.50 6.70 6.40 282,300 0 0 0
GAS
69.7
69.7
69.71 70.16 69.16 355,200 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12
12
12 12 12 100 0 0 0
GDA
21.8
21.8
22.08 22.08 21.12 15,900 0 0 0
GDT
22.5
22.5
22.84 23.03 22.55 63,400 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
25.2
25.2
25.15 25.54 25.15 6,700 0 0 0
GEG
11.6
11.6
11.95 11.95 11.57 332,500 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
17.3
17.3
18.55 18.95 17.30 21,048,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.6
24.6
24.64 25.03 24.55 17,600 0 0 0
GIC
13.9
13.9
14.19 14.19 13.16 2,500 0 0 0
GIL
22.3
22.3
23.90 23.90 22.25 1,132,200 0 0 0
GKM
33.9
33.9
34.10 34.10 33.80 207,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.9
17.9
17.93 17.93 17.93 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.1
8.1
8.10 8.10 8 2,300 0 0 0
GMD
57.5
57.5
58.92 60.08 57.46 1,040,900 0 0 0
GMH
9.5
9.5
8.93 9.53 8.93 400 0 0 0
GMX
17.7
17.7
17.75 17.75 17.75 0 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GSM
22.2
22.2
22.19 22.19 22.19 100 0 0 0
GSP
9.5
9.5
9.95 10 9.32 267,000 0 0 0
GTA
13.8
13.8
14.78 14.78 13.78 3,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
16.6
16.6
17.68 17.88 16.55 2,313,300 0 0 0
GVT
68.6
68.6
76.17 76.17 68.55 100 0 0 0
H11
11
11
10.20 11.60 10.50 300 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
16.3
16.3
16.26 16.26 16.26 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.0
8.0
8.33 8.43 8.02 8,492,800 0 0 0
HAH
24.3
24.3
26.09 26.43 24.26 4,145,500 0 0 0
HAM
24.5
24.5
24.10 24.48 24.10 9,500 0 0 0
HAN
8.7
8.7
8.68 8.68 8.68 4,700 0 0 0
HAP
4.5
4.5
4.50 4.58 4.35 114,200 0 0 0
HAR
3.4
3.4
3.45 3.54 3.39 244,400 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 0 0 0 0
HAT
34
34
36.10 36.10 33.80 5,300 0 0 0
HAV
3.8
3.8
3.70 4 3.40 2,700 0 0 0
HAX
11.1
11.1
11.31 11.44 10.97 357,400 0 0 0
HBC
6.8
6.8
7.30 7.32 6.80 960,100 0 0 0
HBD
12.6
12.6
12.56 12.56 12.56 100 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
5.3
5.3
5.74 5.82 5.32 75,500 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
29.7
29.7
26.95 29.74 27.88 400 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.4
9.4
9.50 9.50 9.20 2,600 0 0 0
HCD
7.4
7.4
7.45 7.50 7.20 222,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
16.6
16.6
17.72 17.93 16.56 7,250,700 0 0 0
HCT
8.4
8.4
8.40 8.40 7.10 400 0 0 0
HD2
24
24
26.10 26.20 23.90 11,900 0 0 0
HD6
17.6
17.6
18 18 16.60 48,000 0 0 0
HD8
7.6
7.6
7.76 7.76 7.50 8,100 0 0 0
HDA
4.9
4.9
4.90 4.90 4.70 27,000 0 0 0
HDB
16.5
16.5
16.52 16.76 16.33 7,865,700 0 0 0
HDC
24.1
24.1
24.97 25.66 23.92 2,288,300 0 0 0
HDG
22.6
22.6
23.19 23.19 22.34 1,010,200 0 0 0
HDM
22.7
22.7
22.53 23.05 22.70 300 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEJ
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 0 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
44.9
44.9
44.95 44.95 44.95 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
8.9
8.9
9.39 9.39 8.83 1,782,400 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.6
2.6
2.75 2.81 2.57 2,575,000 0 0 0
HHV
11.3
11.3
11.64 12.00 11.15 6,780,600 0 0 0
HID
3.0
3.0
2.97 2.97 2.93 49,200 0 0 0
HIG
8
8
8 8.10 8 8,200 0 0 0
HII
5
5
5.10 5.14 4.98 72,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
HJS
29.1
29.1
29.11 29.11 29.11 600 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.6
3.6
3.70 3.70 3.40 14,500 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
279.5
279.5
279.50 279.50 279.50 0 0 0 0
HLC
10.4
10.4
10.92 10.92 10.35 2,200 0 0 0
HLD
24.3
24.3
24.30 25 24.20 7,500 0 0 0
HLR
15.8
15.8
15.80 15.80 15.80 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
9.45 9.45 9.31 13,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 11 5,000 0 0 0
HMR
6.8
6.8
6.78 6.78 6.78 4,700 0 0 0
HMS
29.7
29.7
31 31 29.70 6,700 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.6
12.6
12.70 12.70 12.52 12,200 0 0 0
HNG
3.4
3.4
3.53 3.58 3.35 2,462,900 0 0 0
HNI
18.4
18.4
18.41 18.60 18.41 5,300 0 0 0
HNM
9.2
9.2
9.30 9.30 8.90 34,600 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
4.80 4.90 4.70 19,900 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.4
20.4
20.51 20.61 20.22 7,300 0 0 0
HPG
20.9
20.9
20.91 21.36 20.82 20,792,000 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19.5
19.5
19.50 19.50 19.50 1,300 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
60.5
60.5
55.19 60.45 54.52 4,500 0 0 0
HPT
13.5
13.5
13.70 13.70 13.50 500 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
2.9
2.9
3.15 3.23 2.93 4,870,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.9
52.9
50 53.10 52.90 300 0 0 0
HRT
6.4
6.4
6.70 6.70 6.10 23,900 0 0 0
HSG
16.6
16.6
16.76 17.20 16.37 7,858,200 0 0 0
HSL
8.4
8.4
8.39 8.52 8.24 64,300 0 0 0
HSM
5.9
5.9
5.90 5.90 5.90 2,300 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 400 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 6,000 0 0 0
HT1
10.8
10.8
10.97 10.97 10.73 277,400 0 0 0
HTC
19.0
19.0
19.03 19.03 19.03 1,100 0 0 0
HTE
3.7
3.7
3.80 3.90 3.70 4,000 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTI
14.6
14.6
15.03 15.03 14.57 2,000 0 0 0
HTL
10.6
10.6
11.43 11.43 10.64 400 0 0 0
HTM
10.7
10.7
11.60 11.80 10.70 4,900 0 0 0
HTN
14.3
14.3
15.15 15.50 14.30 841,200 0 0 0
HTP
25.1
25.1
25.10 25.10 24.60 42,500 0 0 0
HTV
9.0
9.0
9.01 9.01 9.01 0 0 0 0
HU1
7.0
7.0
6.75 7.04 6.28 3,100 0 0 0
HU4
10.2
10.2
11.35 11.35 10.14 35,200 0 0 0
HUB
14.7
14.7
14.39 15.04 14.26 59,500 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
16.6
16.6
17.50 17.90 16.30 6,501,700 0 0 0
HVA
5.2
5.2
5 5.20 5.10 10,800 0 0 0
HVH
5.5
5.5
5.56 5.57 5.42 122,700 0 0 0
HVN
10.2
10.2
10.55 10.70 10.20 409,800 0 0 0
HVT
43.5
43.5
42.21 43.46 42.02 8,700 0 0 0
HVX
3.0
3.0
3.19 3.19 3.01 4,500 0 0 0
HWS
11.0
11.0
11.03 11.03 10.94 5,700 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
26
26
26 26 26 0 0 0 0
ICF
2
2
2.10 2.20 2 129,100 0 0 0
ICG
6.6
6.6
6.70 6.70 6.60 700 0 0 0
ICI
5
5
5 5 5 0 0 0 0
ICN
43.0
43.0
44.35 44.35 43.00 3,200 0 0 0
ICT
11.1
11.1
11.25 11.25 11.08 28,200 0 0 0
IDC
40.0
40.0
41.21 41.78 37.83 4,887,500 0 0 0
IDI
7.9
7.9
8.46 8.50 7.87 4,091,100 0 0 0
IDJ
5.5
5.5
5.60 5.80 5.40 859,300 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 1,500 0 0 0
IDV
29.5
29.5
29.78 29.78 28.52 20,100 0 0 0
IFS
26.1
26.1
25.65 26.11 25.65 8,910 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
10.3
10.3
11.00 11.18 10.28 1,446,200 0 0 0
ILA
3.2
3.2
3.30 3.30 3.20 49,900 0 0 0
ILB
28.5
28.5
28.65 28.65 28.50 100 0 0 0
ILC
6.7
6.7
7.60 7.60 6.70 8,600 0 0 0
ILS
11.4
11.4
12.40 13.20 10.20 5,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
51.5
51.5
51.72 51.81 50.28 18,300 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
39.9
39.9
40.54 40.54 38.06 6,200 0 0 0
IPA
12.6
12.6
13.20 13.50 12.60 266,900 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.6
19.6
19.28 19.67 19.57 11,300 0 0 0
IST
26.1
26.1
26.14 26.14 26.14 100 0 0 0
ITA
4.8
4.8
5.04 5.12 4.75 2,940,000 0 0 0
ITC
8.3
8.3
8.85 9.14 8.31 288,900 0 0 0
ITD
9.2
9.2
9.80 9.80 9.20 25,000 0 0 0
ITQ
2.5
2.5
2.40 2.50 2.30 74,900 0 0 0
ITS
4.2
4.2
4.50 4.50 3.90 89,800 0 0 0
IVS
7.8
7.8
8.60 8.80 7.80 82,100 0 0 0
JVC
3.0
3.0
3.08 3.15 2.95 369,400 0 0 0
KBC
25.5
25.5
26.55 26.95 25.20 9,482,700 0 0 0
KCB
7.4
7.4
6.82 7.58 6.73 3,100 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.6
57.6
58.00 58.27 57.46 749,900 0 0 0
KDH
28.6
28.6
28.60 28.80 28.05 1,493,100 0 0 0
KDM
16.9
16.9
18.41 18.41 16.92 42,500 0 0 0
KGM
6.8
6.8
7.61 7.71 6.66 45,400 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 700 0 0 0
KHG
5.2
5.2
5.45 5.45 5.05 3,187,300 0 0 0
KHP
8.1
8.1
8.22 8.22 7.89 9,500 0 0 0
KHS
11
11
11 11 11 0 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KIP
9.4
9.4
9.54 9.54 9.45 7,300 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11
11
11.40 11.50 11 16,900 0 0 0
KMR
3.5
3.5
3.51 3.53 3.45 63,000 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.6
38.6
38.45 38.85 38.30 332,200 0 0 0
KPF
4.6
4.6
4.94 4.99 4.60 769,400 0 0 0
KSB
17.8
17.8
18.49 18.83 17.39 1,636,000 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
40
40
39.90 40 39.40 19,700 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
1.9
1.9
1.90 2 1.80 97,300 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
32.3
32.3
31.33 34.17 30.45 6,600 0 0 0
KTT
3.2
3.2
3 3.20 2.70 200 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L12
5
5
5.50 5.50 5 500 0 0 0
L14
36.5
36.5
37.05 37.74 35.58 266,100 0 0 0
L18
28.8
28.8
28.83 30.00 28.83 49,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.10 3 6,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.2
11.2
11.48 11.67 10.71 6,500 0 0 0
LAI
20
20
22 22 20 2,200 0 0 0
LAS
11.4
11.4
11.53 12.29 11.33 190,400 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.7
15.7
15.70 15.70 15.70 0 0 0 0
LBM
23.2
23.2
23.26 23.29 21.99 15,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
9.1
9.1
9.73 9.92 9.06 5,280,200 0 0 0
LCM
2.5
2.5
2.50 2.50 2.40 69,500 0 0 0
LDG
3.4
3.4
3.49 3.56 3.32 1,248,700 0 0 0
LDP
14.9
14.9
15.10 15.10 14.20 13,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.6
7.6
7.54 7.56 7.54 2,500 0 0 0
LG9
11
11
10.40 11 11 100 0 0 0
LGC
50.0
50.0
50.03 50.03 46.59 1,200 0 0 0
LGL
3.8
3.8
3.78 3.84 3.62 78,900 0 0 0
LHC
50.6
50.6
49.86 50.63 48.71 1,800 0 0 0
LHG
25.2
25.2
26.37 26.37 25.22 250,100 0 0 0
LIC
17.3
17.3
16.30 17.30 15.70 1,000 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 831,900 0 0 0
LIX
22.0
22.0
22.01 22.01 22.01 1,400 0 0 0
LKW
28.4
28.4
28.43 28.43 28.43 500 0 0 0
LLM
7.9
7.9
8.41 8.41 7.91 200 0 0 0
LM3
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LMC
15
15
15 15 15 0 0 0 0
LMH
2.8
2.8
2.80 2.90 2.70 258,300 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
14.7
14.7
14.45 15.10 14.50 3,678,500 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
LQN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LSG
11.6
11.6
12.40 12.90 11.60 35,918 0 0 0
LSS
9.0
9.0
9.67 10.05 9.00 569,600 0 0 0
LTG
23.4
23.4
27 27 23.40 1,359,100 0 0 0
M10
16.6
16.6
16.58 16.58 16.58 1,500 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.8
9.8
10.00 10.00 9.12 4,100 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
16.7
16.7
16.63 16.93 16.58 6,590,100 0 0 0
MBG
3.8
3.8
3.90 4 3.80 512,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
13.3
13.3
14.35 14.68 13.18 5,556,800 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.3
7.3
7.68 7.68 7.32 400 0 0 0
MCH
73.4
73.4
74.12 76.07 73.14 64,500 0 0 0
MCM
35.0
35.0
35.70 35.99 35.04 103,100 0 0 0
MCO
3.7
3.7
3.70 3.70 3.70 700 0 0 0
MCP
34.5
34.5
34.75 34.75 34.50 400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.7
9.7
9.77 9.77 9.49 2,200 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
16.5
16.5
17.40 17.40 16.50 100 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.7
6.7
6.60 6.70 6 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
25.11 25.11 24.30 8,100 0 0 0
MGC
4.8
4.8
4.25 4.82 4.54 189,200 0 0 0
MGG
25
25
26.30 30.20 24.40 2,900 0 0 0
MGR
5.1
5.1
6.70 6.70 5.10 2,300 0 0 0
MH3
32.1
32.1
32.46 32.93 32.07 2,200 0 0 0
MHC
7.5
7.5
8.07 8.12 7.51 324,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.6
12.6
13.50 13.50 12 3,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.5
15.5
15.57 15.57 14.63 81,700 0 0 0
MKP
23.6
23.6
23.63 24.22 23.63 2,900 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
22
22
24.60 25.80 22 14,800 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 100 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.4
16.4
16.31 16.61 15.24 322,200 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
MQN
17.6
17.6
15.87 17.60 17.60 100 0 0 0
MRF
19.1
19.1
19.07 19.07 19.07 0 0 0 0
MSB
9.4
9.4
9.50 9.54 9.27 4,269,600 0 0 0
MSH
31.4
31.4
33.60 33.74 31.40 165,000 0 0 0
MSN
58.2
58.2
58 59 56 2,913,300 0 0 0
MSR
13.5
13.5
14.60 14.60 12.80 325,700 0 0 0
MST
4.5
4.5
4.60 4.60 4.40 523,700 0 0 0
MTA
3.6
3.6
3.82 3.82 3.54 5,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTG
7
7
7 7 7 600 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 27,700 0 0 0
MTS
9.2
9.2
9.15 9.15 9.15 500 0 0 0
MTV
14.9
14.9
14.93 14.93 14.93 5,000 0 0 0
MVB
18.7
18.7
18.80 18.80 18.70 300 0 0 0
MVC
11.6
11.6
12.50 12.50 10.30 12,100 0 0 0
MVN
17.2
17.2
17 17.20 16 409 0 0 0
MWG
37.4
37.4
40.18 40.38 37.40 13,210,100 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13
13
13.09 13.18 12.82 72,000 0 0 0
NAG
9.6
9.6
9.90 9.90 9.60 75,300 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.3
13.3
14.15 14.15 13.29 300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.6
19.6
19.60 19.60 19 163,800 0 0 0
NBC
9.8
9.8
9.86 10.15 9.49 61,500 0 0 0
NBE
10.8
10.8
10.85 11.76 10.85 2,700 0 0 0
NBP
13.1
13.1
13.02 13.11 12.38 2,000 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 0 0 0 0
NBW
21.4
21.4
20.55 21.41 20.93 15,100 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
17.7
17.7
16.96 17.70 17.15 3,500 0 0 0
NCT
78.2
78.2
78.88 79.89 78.14 15,200 0 0 0
ND2
29.2
29.2
29.26 29.26 29.17 100 0 0 0
NDC
208.5
208.5
186.83 208.47 206.50 200 0 0 0
NDN
9
9
9.30 9.30 9 135,700 0 0 0
NDP
21.5
21.5
21.54 21.54 21.54 0 0 0 0
NDT
5.7
5.7
5.80 5.80 5.70 2,700 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.60 6.60 6.40 3,200 0 0 0
NED
4.4
4.4
4.60 4.70 4.40 44,500 0 0 0
NET
57.6
57.6
57.65 57.65 54.04 4,100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
14.2
14.2
15 15.10 14 307,700 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NHH
16.5
16.5
17.71 18.25 16.55 986,900 0 0 0
NHT
12.0
12.0
12 12.10 11.95 800 0 0 0
NJC
18.2
18.2
18.21 18.21 18.21 0 0 0 0
NKG
17.5
17.5
18 18.25 17.40 6,814,400 0 0 0
NLG
30.0
30.0
32.13 32.53 29.91 2,295,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.73 18.78 18.73 24,400 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.3
8.3
8.37 8.37 8.06 51,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.80 5 4.60 903,900 0 0 0
NS2
7.9
7.9
7.84 7.94 7.94 300 0 0 0
NSC
64.4
64.4
65.36 65.36 64.41 1,400 0 0 0
NSH
4.5
4.5
4.50 4.70 4.40 5,100 0 0 0
NSL
16.6
16.6
16.61 16.61 16.61 100 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.2
7.2
6.96 7.25 7.25 500 0 0 0
NT2
22.0
22.0
22.38 22.38 22.04 245,300 0 0 0
NTC
183
183
185.50 185.50 181.80 1,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.1
47.1
49.40 49.40 47.09 100 0 0 0
NTL
9.9
9.9
10.21 10.21 9.55 1,420,900 0 0 0
NTP
31.6
31.6
31.57 31.57 30.80 21,300 0 0 0
NTT
6
6
6 6 6 200 0 0 0
NTW
14.3
14.3
14.26 14.26 14.26 100 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
9.9
9.9
10.20 10.20 9.70 93,500 0 0 0
NVL
12.9
12.9
13.30 13.60 12.80 19,113,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.4
7.4
7.80 8.10 7.33 1,000 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.7
13.7
13.40 13.80 13.50 15,400 0 0 0
OCB
10.6
10.6
10.46 10.75 10.46 2,238,000 0 0 0
OCH
6.7
6.7
6.70 6.80 6.70 18,600 0 0 0
ODE
42.7
42.7
42.90 43.50 42.70 35,900 0 0 0
OGC
7.2
7.2
7.04 7.45 7.04 1,762,800 0 0 0
OIL
9.7
9.7
9.96 9.96 9.47 683,100 0 0 0
ONE
5.2
5.2
5.30 5.30 5.20 3,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.59 21.64 20.28 2,800 0 0 0
ORS
10.3
10.3
11.00 11.11 10.23 1,502,100 0 0 0
PAC
24.1
24.1
25.53 25.53 24.09 500 0 0 0
PAI
8.2
8.2
8.15 8.15 8.15 100 0 0 0
PAN
17.1
17.1
17.48 17.87 16.70 1,485,000 0 0 0
PAP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAS
4.1
4.1
4 4.10 4 66,070 0 0 0
PAT
83.0
83.0
84.14 84.14 82.25 38,407 0 0 0
PBC
10.2
10.2
10.40 10.70 10 135,000 0 0 0
PBP
11
11
11.20 11.20 10.40 7,000 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
20.6
20.6
22.09 22.43 20.61 3,524,000 0 0 0
PCC
16.1
16.1
16.05 16.05 16.05 1,000 0 0 0
PCE
17.3
17.3
18.51 18.51 17.30 600 0 0 0
PCG
6.8
6.8
6.60 6.80 6.80 100 0 0 0
PCH
7.2
7.2
7.09 7.18 6.73 11,123 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 2,115 0 0 0
PCT
7
7
7 7 6.90 1,600 0 0 0
PDB
8.6
8.6
8.57 8.57 8.10 3,100 0 0 0
PDC
6.1
6.1
5.60 6.10 6.10 100 0 0 0
PDN
97.6
97.6
91.32 97.59 97.59 100 0 0 0
PDR
18.9
18.9
20.33 20.46 18.93 15,281,400 0 0 0
PDV
8.2
8.2
8.66 8.66 8.24 53,200 0 0 0
PEG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.1
38.1
38.10 38.10 38.10 100 0 0 0
PET
21.1
21.1
22.60 23 21.05 428,300 0 0 0
PFL
2.7
2.7
2.80 2.90 2.60 167,400 0 0 0
PGB
16.1
16.1
16.57 17.07 15.86 4,851 0 0 0
PGC
13.5
13.5
13.52 13.52 13.47 18,400 0 0 0
PGD
34.2
34.2
34.17 34.41 34.22 1,000 0 0 0
PGI
24.3
24.3
24.42 24.42 22.75 6,200 0 0 0
PGN
7.1
7.1
6.70 7.05 7.05 300 0 0 0
PGS
26.4
26.4
28.03 28.03 25.70 21,200 0 0 0
PGT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PGV
20.8
20.8
21.56 21.56 20.77 27,400 0 0 0
PHC
5.6
5.6
5.89 5.91 5.55 104,600 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.9
20.9
21.64 21.64 20.86 17,400 0 0 0
PHR
41.8
41.8
44 44.05 41.80 462,400 0 0 0
PHS
8.5
8.5
8.51 8.51 8.51 700 0 0 0
PIA
23.5
23.5
23.51 23.51 23.51 0 0 0 0
PIC
13.3
13.3
13.17 13.27 11.94 5,200 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.4
7.4
7.18 7.55 7 1,800 0 0 0
PJC
20.1
20.1
20.15 20.15 20.15 0 0 0 0
PJT
9.4
9.4
9.26 9.44 9.44 5,000 0 0 0
PLA
6.6
6.6
6.50 7 6.10 7,400 0 0 0
PLC
24.6
24.6
25.09 25.95 22.59 206,100 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
3.8
3.8
3.81 3.94 3.70 85,800 0 0 0
PLX
30.7
30.7
31.61 32.05 30.31 980,300 0 0 0
PMB
8.9
8.9
9.17 9.17 8.90 1,300 0 0 0
PMC
65.8
65.8
66.65 67.37 64.24 3,100 0 0 0
PMG
8.5
8.5
9 9 8.50 100 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.9
10.9
10.88 10.88 10.88 100 0 0 0
PMS
25.3
25.3
26.65 26.65 25.27 600 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
9.3
9.3
8.73 9.34 9 2,900 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
71.6
71.6
72.47 72.57 71.07 481,100 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POT
15.8
15.8
15.32 15.81 15.81 1,000 0 0 0
POV
8.3
8.3
8.20 8.30 8.30 100 0 0 0
POW
10.6
10.6
10.85 10.95 10.60 5,343,300 0 0 0
PPC
10.8
10.8
10.83 10.92 10.75 51,500 0 0 0
PPE
11.8
11.8
12 12 11.80 700 0 0 0
PPH
20.5
20.5
21.19 21.37 20.50 49,900 0 0 0
PPP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.6
16.6
16.63 16.63 16.63 0 0 0 0
PRE
15.3
15.3
15.25 15.25 15.25 1,300 0 0 0
PRT
11.8
11.8
11.80 11.80 11.80 520 0 0 0
PSB
5.8
5.8
6.10 6.10 5.50 6,700 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.0
12.0
11.61 11.99 11.46 146,400 0 0 0
PSE
10.1
10.1
10.10 10.10 10.10 3,500 0 0 0
PSH
8.6
8.6
9.10 9.30 8.56 1,563,700 0 0 0
PSI
7.6
7.6
7.90 7.90 7.40 120,300 0 0 0
PSL
12.3
12.3
12.33 12.33 12.33 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6
6
6.40 6.40 6 1,000 0 0 0
PSW
7.5
7.5
7.53 7.63 7.53 30,900 0 0 0
PTB
50.3
50.3
52.56 52.66 50.25 212,000 0 0 0
PTC
5.0
5.0
5.30 5.35 4.93 18,300 0 0 0
PTD
3.6
3.6
3.97 3.97 3.58 100 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 0.40 100 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
35
35
35 35.10 35 11,800 0 0 0
PTL
3.7
3.7
3.87 3.90 3.72 172,800 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4 700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.80 2.80 2.60 191,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
18.2
18.2
19.50 19.90 18.20 201,700 0 0 0
PVC
12.4
12.4
13.24 13.54 12.25 1,594,000 0 0 0
PVD
23.6
23.6
24.50 24.80 22.80 10,709,100 0 0 0
PVG
7.8
7.8
8.12 8.12 7.85 45,200 0 0 0
PVI
41.9
41.9
41.97 42.25 41.50 55,100 0 0 0
PVM
11.8
11.8
11.20 12 10.50 8,800 0 0 0
PVO
5.6
5.6
5.60 5.70 5.20 3,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33
33
35 35.50 31.50 10,874,100 0 0 0
PVT
20.0
20.0
21.41 21.68 19.95 9,215,900 0 0 0
PWA
4.1
4.1
3.90 4.10 3.90 6,501 0 0 0
PWS
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PXI
2.5
2.5
2.60 2.70 2.40 138,600 0 0 0
PXL
6.9
6.9
7.30 7.30 6.40 215,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.4
4.4
4.70 4.80 4.40 231,500 0 0 0
PXT
3.5
3.5
3.70 3.70 3.40 43,100 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
9.5
9.5
10 10.25 9.50 950,300 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
24
24
25 25 24 2,100 0 0 0
QNC
7.3
7.3
7.60 7.60 6.50 48,100 0 0 0
QNS
40.3
40.3
41.63 41.91 39.24 725,900 0 0 0
QNT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QSP
19.6
19.6
19.63 19.72 19.63 200 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
QTP
12.7
12.7
12.68 12.96 12.59 179,500 0 0 0
RAL
98.9
98.9
100.42 101.29 98.40 29,700 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
RBC
3.9
3.9
3.70 3.90 3.70 300 0 0 0
RCC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
RCL
11.9
11.9
12 12 11.80 2,000 0 0 0
RDP
10.0
10.0
10.20 10.40 9.91 958,900 0 0 0
REE
45.0
45.0
46.72 47.07 44.67 391,100 0 0 0
RIC
4.7
4.7
4.80 4.80 4.60 1,200 0 0 0
RTB
18.8
18.8
18.70 18.80 18.70 700 0 0 0
S4A
29.4
29.4
28.98 29.37 29.37 1,500 0 0 0
S55
45.7
45.7
45.35 45.74 43.79 19,200 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
7.6
7.6
8.10 8.10 7.62 90,300 0 0 0
SAB
53.5
53.5
57.42 57.61 53.55 840,800 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 1,000 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
6.1
6.1
6.12 6.12 6 408,100 0 0 0
SAS
24.3
24.3
24.77 24.96 24.29 7,600 0 0 0
SAV
11.5
11.5
11.58 11.66 10.77 115,000 0 0 0
SBA
22.2
22.2
22.62 22.62 21.05 45,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
42.5
42.5
42.49 42.49 42.49 0 0 0 0
SBL
7.3
7.3
7.31 7.31 7.31 2,200 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 0 0 0 0
SBS
5.8
5.8
6.10 6.20 5.70 1,545,000 0 0 0
SBT
13
13
13.80 13.80 13 2,217,000 0 0 0
SBV
9.6
9.6
9.60 9.60 9.50 11,600 0 0 0
SC5
19.5
19.5
19.48 19.48 18.13 300 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
64.6
64.6
64.90 65.10 64.60 62,900 0 0 0
SCI
11.8
11.8
12.50 12.50 11.80 31,700 0 0 0
SCJ
4
4
3.90 4.10 3.50 2,800 0 0 0
SCL
18.1
18.1
17.59 18.15 17.59 4,000 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.8
5.8
5.87 6.05 5.70 2,338,200 0 0 0
SCS
60.0
60.0
60.35 61.95 59.50 25,600 0 0 0
SCY
9.7
9.7
9.68 9.68 9.68 695 0 0 0
SD2
4
4
4 4 4 1,500 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 100 0 0 0
SD5
6.8
6.8
6.86 6.86 6.58 71,200 0 0 0
SD6
3.6
3.6
3.70 3.70 3.60 20,100 0 0 0
SD9
8.2
8.2
8.40 8.40 8.20 8,600 0 0 0
SDA
5.2
5.2
5.40 5.40 5.10 54,700 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
1.9
1.9
1.90 2 1.80 78,300 0 0 0
SDG
19.1
19.1
18.50 19.10 16.70 5,600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
30.4
30.4
30.40 30.40 30.40 0 0 0 0
SDN
30.5
30.5
30.47 30.47 30.38 200 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
27.7
27.7
27.71 27.71 27.71 100 0 0 0
SEA
21.9
21.9
22 22 21.90 4,200 0 0 0
SEB
38.1
38.1
38.13 38.13 38.13 100 0 0 0
SED
17.2
17.2
17.62 17.62 17.15 5,000 0 0 0
SEP
24.1
24.1
24.08 24.08 24.08 100 0 0 0
SFC
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SFG
8.2
8.2
8.16 8.28 8.19 600 0 0 0
SFI
29.8
29.8
30.23 30.23 29.28 1,300 0 0 0
SFN
23.0
23.0
22.99 22.99 22.99 0 0 0 0
SGB
11.8
11.8
11.82 11.82 11.82 3,200 0 0 0
SGC
51
51
51 51 51 100 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
24.4
24.4
24.42 24.42 24.42 0 0 0 0
SGI
14.1
14.1
14.50 14.50 14.10 500 0 0 0
SGN
62.6
62.6
63.16 63.55 62.58 39,900 0 0 0
SGP
15.9
15.9
16.50 16.50 15.50 87,300 0 0 0
SGR
17.2
17.2
17.99 18.08 17.13 58,400 0 0 0
SGT
12.0
12.0
12.80 12.80 11.95 61,000 0 0 0
SHA
4.6
4.6
4.61 4.61 4.52 10,100 0 0 0
SHB
9.7
9.7
9.72 9.87 9.67 11,478,500 0 0 0
SHE
8.5
8.5
8.58 8.58 8.50 1,700 0 0 0
SHI
13.6
13.6
13.90 13.90 13.55 145,100 0 0 0
SHN
6.8
6.8
6.60 6.80 6.80 400 0 0 0
SHP
27.6
27.6
27.55 28.23 27.55 8,900 0 0 0
SHS
12.9
12.9
13.80 14.10 12.80 34,566,300 0 0 0
SID
11.8
11.8
14.20 14.20 11.80 6,000 0 0 0
SIG
7.5
7.5
6 7.50 7.50 200 0 0 0
SIV
29.4
29.4
29.42 29.42 29.42 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
14.2
14.2
13.70 14.30 14.10 159,400 0 0 0
SJE
21
21
21 21 21 0 0 0 0
SJF
2.4
2.4
2.42 2.42 2.35 128,800 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.1
5.1
5.70 5.70 4.60 18,100 0 0 0
SJS
57
57
57.20 57.80 56.40 210,200 0 0 0
SKG
11.5
11.5
11.98 12.12 11.52 269,400 0 0 0
SKH
25.8
25.8
25.60 26 25.70 15,900 0 0 0
SKN
9.0
9.0
10.54 10.54 9.00 500 0 0 0
SKV
37.1
37.1
37.34 37.34 35.47 11,800 0 0 0
SLS
145.1
145.1
150 150 145.10 17,200 0 0 0
SMA
9.0
9.0
8.95 8.95 8.95 100 0 0 0
SMB
35.1
35.1
35.07 35.55 34.59 9,100 0 0 0
SMC
9.4
9.4
9.72 10 9.30 226,500 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.3
5.3
5.70 5.70 5.30 4,200 0 0 0
SNZ
26
26
27 27 25 6,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.40 3.40 3.20 93,500 0 0 0
SPM
12.1
12.1
11.30 12.05 12.05 100 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.1
3.1
3.30 3.40 3.10 185,300 0 0 0
SRB
2
2
2 2.10 2 1,300 0 0 0
SRC
27.5
27.5
26.15 27.50 24.35 21,100 0 0 0
SRF
7.7
7.7
7.74 7.74 7.21 4,200 0 0 0
SRT
5
5
5.20 5.20 5 16,300 0 0 0
SSB
22.8
22.8
22.40 22.79 22.22 1,085,100 0 0 0
SSC
27.0
27.0
28.40 28.40 26.98 200 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.9
7.9
7.94 7.94 7.94 500 0 0 0
SSH
63.5
63.5
63.60 64.10 63.50 67,700 0 0 0
SSI
25.8
25.8
27.50 27.90 25.65 36,435,600 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
17
17
17 17.55 17 23,300 0 0 0
STB
27
27
27 27.55 26.55 27,998,300 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
48.5
48.5
48.50 48.50 48.50 0 0 0 0
STH
13.2
13.2
14.50 14.70 13 16,600 0 0 0
STK
24.9
24.9
25.80 25.80 24.90 15,200 0 0 0
STP
7.3
7.3
7.28 7.28 7.28 200 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SVC
33.2
33.2
33.17 33.17 33.17 0 0 0 0
SVD
2.3
2.3
2.46 2.57 2.29 183,000 0 0 0
SVG
5.4
5.4
4.60 5.40 4.60 1,600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.0
53.0
53.07 53.07 52.97 100 0 0 0
SVN
3.9
3.9
3.60 3.90 3.30 20,800 0 0 0
SVT
9.4
9.4
9.44 9.44 8.95 400 0 0 0
SZB
28.3
28.3
29.71 29.71 28.34 100 0 0 0
SZC
25.5
25.5
27.37 27.37 25.49 2,019,400 0 0 0
SZE
11.1
11.1
11.10 11.10 11 2,358 0 0 0
SZG
33.4
33.4
33.39 33.39 33.39 100 0 0 0
SZL
33.3
33.3
34.27 34.27 33.33 2,600 0 0 0
TA3
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.1
10.1
10.47 10.47 10.01 5,600 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
33.9
33.9
33.93 33.93 33.93 0 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
26.7
26.7
26.70 26.70 26.70 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 1 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.1
6.1
6.12 6.12 6.02 60,000 0 0 0
TCB
13.4
13.4
13.63 13.82 13.19 6,087,100 0 0 0
TCD
5.3
5.3
5.68 5.81 5.29 883,900 0 0 0
TCH
10.2
10.2
10.90 11.10 10.15 9,814,000 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
34.2
34.2
34.31 34.40 34.12 23,000 0 0 0
TCM
36.6
36.6
37 37 36.23 266,200 0 0 0
TCO
9.6
9.6
9.80 9.80 9.51 55,700 0 0 0
TCR
3.1
3.1
3.25 3.25 3.11 11,700 0 0 0
TCT
23
23
23 23.50 22.65 5,900 0 0 0
TCW
24.7
24.7
24.66 25.03 24.29 8,300 0 0 0
TDB
35.7
35.7
35.74 35.74 35.74 0 0 0 0
TDC
8.4
8.4
8.98 9.56 8.36 603,900 0 0 0
TDF
13.8
13.8
13.77 13.77 13.77 0 0 0 0
TDG
3.7
3.7
3.90 3.90 3.67 102,500 0 0 0
TDH
4.5
4.5
4.77 4.77 4.50 324,200 0 0 0
TDM
39.6
39.6
38.71 39.56 38.52 10,800 0 0 0
TDN
7.7
7.7
7.97 7.97 7.71 27,400 0 0 0
TDP
27.7
27.7
27.84 27.84 26.10 76,200 0 0 0
TDS
7.1
7.1
7.42 7.42 7.12 300 0 0 0
TDT
6.9
6.9
6.90 6.90 6.70 111,300 0 0 0
TDW
42.8
42.8
44.99 44.99 42.80 100 0 0 0
TED
38.2
38.2
36.49 38.21 36.49 1,700 0 0 0
TEG
9.3
9.3
9.30 9.30 9.10 16,500 0 0 0
TEL
14.2
14.2
14.20 14.20 14.20 14,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.2
6.2
6.90 6.90 6.24 10,200 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
35.5
35.5
35.80 35.90 35.50 7,905 0 0 0
THG
32.1
32.1
33.32 33.65 32.07 23,400 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 600 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 1,500 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.5
11.5
11.57 11.57 10.93 5,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
20.3
20.3
21.02 22.49 20.33 12,700 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9
9
9.18 9.36 9 367,800 0 0 0
TIN
10.1
10.1
10.12 10.12 10.12 100 0 0 0
TIP
21.0
21.0
21.44 22.01 20.88 107,700 0 0 0
TIS
4.1
4.1
4.10 4.10 4 25,400 0 0 0
TIX
34.4
34.4
34.38 34.38 34.38 0 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.1
8.1
7.40 8.10 7.40 1,142,346 0 0 0
TKU
9.7
9.7
10.50 10.50 9.70 100 0 0 0
TLD
5.3
5.3
5.34 5.56 5.19 1,231,700 0 0 0
TLG
50.1
50.1
49.99 50.09 48.71 27,500 0 0 0
TLH
6.2
6.2
6.54 6.60 6.20 524,300 0 0 0
TLI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TLP
6.3
6.3
6.50 6.50 6.30 17,200 0 0 0
TLT
11.7
11.7
11.74 11.74 11.74 0 0 0 0
TMB
36.8
36.8
36.82 37.40 36.43 17,100 0 0 0
TMC
8.1
8.1
8.05 8.05 8.05 0 0 0 0
TMP
51.0
51.0
51.18 54.71 50.90 1,900 0 0 0
TMS
39.8
39.8
42.47 42.47 39.70 1,200 0 0 0
TMT
15.8
15.8
16.95 16.95 15.80 38,400 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
12.1
12.1
12.12 12.12 12.12 0 0 0 0
TN1
13.6
13.6
13.29 13.59 13.29 300 0 0 0
TNA
5.5
5.5
5.60 5.60 5.40 30,400 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
50.4
50.4
53.89 53.89 50.40 600 0 0 0
TNG
15.9
15.9
16.09 16.09 14.48 1,837,300 0 0 0
TNH
17.3
17.3
17.70 17.83 17.30 102,100 0 0 0
TNI
2.5
2.5
2.57 2.57 2.48 136,300 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
3.9
3.9
4.18 4.27 3.89 254,100 0 0 0
TNW
10
10
10 10 10 600 0 0 0
TOS
30.1
30.1
31.47 31.96 30.11 21,200 0 0 0
TOT
13.7
13.7
13.65 13.65 13.65 0 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPB
15.4
15.4
15.57 15.67 15.37 2,935,200 0 0 0
TPC
5.2
5.2
5.55 5.81 5.20 700 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 100 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 3,000 0 0 0
TRA
77.6
77.6
79.93 79.93 76.69 1,300 0 0 0
TRC
30.8
30.8
31 31 30.80 200 0 0 0
TRS
24.0
24.0
23.97 23.97 23.97 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
41.6
41.6
42.05 42.05 38.69 2,900 0 0 0
TSC
3.3
3.3
3.31 3.44 3.21 731,900 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
19.3
19.3
19.28 19.28 19.28 4 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.1
8.1
8.15 8.22 7.85 274,700 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TTD
65.2
65.2
65.22 65.22 65.22 100 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
3.7
3.7
3.90 3.90 3.70 1,168,700 0 0 0
TTG
8
8
9.40 9.90 7.90 2,000 0 0 0
TTH
3.7
3.7
4.10 4.20 3.70 1,137,100 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
6.7
6.7
6.83 6.92 6.73 58,000 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.4
33.4
33.40 33.40 33.40 0 0 0 0
TUG
13.6
13.6
12.76 13.63 12.18 2,200 0 0 0
TV1
16.7
16.7
16.15 18.11 16.15 6,200 0 0 0
TV2
28.0
28.0
30.14 30.62 28.04 566,000 0 0 0
TV3
10.6
10.6
10.62 10.62 10.53 1,000 0 0 0
TV4
11.4
11.4
11.70 12.25 11.43 20,500 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
4.6
4.6
4.72 4.75 4.61 57,800 0 0 0
TVD
10.1
10.1
10.49 10.58 10.02 64,000 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
5.6
5.6
5.70 5.90 5.50 96,600 0 0 0
TVS
17.1
17.1
17 17.27 16.95 110,800 0 0 0
TVT
15.1
15.1
15.25 15.39 14.83 1,700 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.6
3.6
3.70 3.90 3.60 26,812 0 0 0
TYA
9.8
9.8
9.91 9.91 9.76 13,200 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.4
8.4
8.50 8.50 8.30 30,000 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.4
32.4
31.35 32.35 31.15 1,600 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.6
8.6
9 9 8.50 28,600 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.3
12.3
12.22 12.31 12.22 3,000 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.70 11.79 11.41 400 0 0 0
V21
5.7
5.7
6 6 5.60 13,000 0 0 0
VAB
6.6
6.6
6.70 6.70 6.40 357,052 0 0 0
VAF
10.7
10.7
11.50 11.82 10.70 7,500 0 0 0
VAV
32.1
32.1
32.05 32.14 32.14 600 0 0 0
VBB
8.6
8.6
9.67 9.67 8.59 9,800 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 3,700 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
8
8 8 8 0 0 0 0
VC2
8.4
8.4
8.70 8.90 8.30 130,700 0 0 0
VC3
21.1
21.1
21.16 21.34 20.89 436,500 0 0 0
VC6
13.6
13.6
15.10 15.28 13.59 2,700 0 0 0
VC7
12.3
12.3
13.54 13.71 12.26 1,131,900 0 0 0
VC9
5.1
5.1
5.30 5.30 5 1,300 0 0 0
VCA
8.8
8.8
8.85 8.85 8.50 10,300 0 0 0
VCB
86.8
86.8
85.90 86.90 84.90 1,345,300 0 0 0
VCC
9.7
9.7
9.97 10.93 9.58 16,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 0 0 0 0
VCG
17.0
17.0
17.86 18.21 16.92 9,236,200 0 0 0
VCI
24.9
24.9
26.72 26.99 24.86 7,250,600 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
22.7
22.7
22 23 21.70 49,200 0 0 0
VCR
21.9
21.9
22.10 22.10 21.90 33,900 0 0 0
VCS
47.4
47.4
50.42 50.42 47.40 140,100 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.7
4.7
3.60 4.70 3.60 200 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDN
15.1
15.1
12.27 15.11 12.27 2,200 0 0 0
VDP
29.7
29.7
29.71 29.71 28.66 20,500 0 0 0
VDS
11.6
11.6
12.11 12.20 11.52 565,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.10 4.20 4.10 700 0 0 0
VE9
1.9
1.9
2 2 1.90 8,600 0 0 0
VEA
31.9
31.9
32.06 32.33 31.62 318,700 0 0 0
VEF
111.9
111.9
111.80 112.80 106.10 4,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VFC
49.6
49.6
49.60 49.60 49.60 100 0 0 0
VFG
34.5
34.5
35.77 35.77 34.53 3,000 0 0 0
VFR
9.6
9.6
9.70 10 9.30 2,700 0 0 0
VGC
42.4
42.4
45.50 46 42.35 1,742,900 0 0 0
VGG
34.3
34.3
33.72 34.66 31.93 18,400 0 0 0
VGI
24.7
24.7
26.50 26.90 24.30 1,041,776 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
31.9
31.9
32.21 32.21 31.92 300 0 0 0
VGR
34.3
34.3
32.16 34.34 32.16 600 0 0 0
VGS
15.5
15.5
15.71 16.10 15.24 1,040,500 0 0 0
VGT
11.3
11.3
11.58 11.78 11.19 337,400 0 0 0
VGV
27.8
27.8
28.10 28.30 27.50 5,700 0 0 0
VHC
50.9
50.9
54.40 54.56 50.85 821,900 0 0 0
VHE
3.1
3.1
3.20 3.30 3 78,800 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.5
2.5
2.60 2.60 2.40 902,400 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
13.6
13.6
14 14 13.40 4,500 0 0 0
VHM
39
39
39.20 39.70 38 7,711,700 0 0 0
VIB
14.4
14.4
14.20 14.52 14.16 3,627,700 0 0 0
VIC
40.5
40.5
41.50 41.55 40.45 5,938,400 0 0 0
VID
4.8
4.8
4.83 4.85 4.50 14,300 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 800 0 0 0
VIG
5.9
5.9
6.30 6.40 5.80 404,600 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
16.5
16.5
18.32 18.32 16.49 700 0 0 0
VIP
9.7
9.7
10.04 10.32 9.57 335,900 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
13.8
13.8
15 15 13.80 1,000 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
10.1
10.1
10.61 10.91 9.90 36,020,400 0 0 0
VJC
99
99
98 100 97.40 1,038,100 0 0 0
VLA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VLB
27.5
27.5
27.85 28.49 27.20 81,100 0 0 0
VLC
14
14
14.20 14.30 13.80 83,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
8
8
8 8 8 3,000 0 0 0
VMD
15.7
15.7
16.21 16.21 15.44 11,900 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VMS
28.3
28.3
28.31 28.31 28.31 0 0 0 0
VMT
39
39
39 39 39 0 0 0 0
VNA
11.5
11.5
11.65 11.65 11.53 1,700 0 0 0
VNB
8.7
8.7
8.50 8.80 8.20 10,000 0 0 0
VNC
45.0
45.0
45.05 45.05 45.05 500 0 0 0
VND
13.8
13.8
14.70 15.04 13.85 27,709,100 0 0 0
VNE
6.0
6.0
6.39 6.40 5.95 1,834,000 0 0 0
VNF
7.6
7.6
8.36 8.36 7.61 27,800 0 0 0
VNG
8.3
8.3
8.50 8.50 8.25 3,300 0 0 0
VNH
2.5
2.5
2.50 2.50 2.30 40,100 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
12.5
12.5
12.57 12.75 12.29 39,500 0 0 0
VNM
66.6
66.6
66.25 68.11 66.25 2,183,600 0 0 0
VNP
12.4
12.4
12.50 12.50 11.90 1,200 0 0 0
VNR
22.2
22.2
22.59 22.69 22.11 17,200 0 0 0
VNS
11.8
11.8
12.71 12.71 11.82 16,400 0 0 0
VNT
58
58
58 58 58 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VOC
22.2
22.2
22.37 22.37 21.53 8,600 0 0 0
VOS
8.4
8.4
8.90 9.10 8.40 1,744,600 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 900 0 0 0
VPB
18.1
18.1
18.01 18.15 17.69 6,938,600 0 0 0
VPD
20.7
20.7
22.22 22.22 20.71 41,300 0 0 0
VPG
13.2
13.2
13.10 13.57 13 1,132,800 0 0 0
VPH
6.5
6.5
6.80 6.80 6.35 370,100 0 0 0
VPI
44
44
44.17 44.33 44 536,200 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.0
9.0
9.30 9.30 8.89 4,200 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.0
12.0
12.03 12.03 12.03 2 0 0 0
VRC
7.0
7.0
7 7.01 6.89 10,900 0 0 0
VRE
22.2
22.2
23.10 23.70 22.20 5,812,200 0 0 0
VRG
21.7
21.7
21.27 22.16 21.27 4,200 0 0 0
VSA
18.0
18.0
18.44 18.44 17.99 3,700 0 0 0
VSC
14.8
14.8
15.60 15.60 14.79 846,900 0 0 0
VSE
6.3
6.3
6.30 6.40 6.20 8,000 0 0 0
VSF
37.8
37.8
38.20 38.20 37.80 4,900 0 0 0
VSH
40.8
40.8
40.82 40.82 40.00 42,500 0 0 0
VSI
16.2
16.2
15.66 16.21 16.02 700 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
21.7
21.7
21.65 21.65 21.65 0 0 0 0
VTA
4.4
4.4
4.60 4.60 4 600 0 0 0
VTB
9.1
9.1
9.29 9.29 9.05 8,100 0 0 0
VTC
8.0
8.0
8.85 8.85 8.02 200 0 0 0
VTD
7.8
7.8
7.60 7.80 7.60 21,300 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
7.9
7.9
7.50 7.90 6.80 10,900 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.40 3.60 3.40 2,100 0 0 0
VTK
19.1
19.1
19.09 19.09 19.09 508 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.1
8.1
8.18 8.34 8.08 242,800 0 0 0
VTP
40
40
45.20 45.80 39.60 1,983,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
18.5
18.5
18 21 18.50 25,400 0 0 0
VTS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTV
4.1
4.1
4 4.10 4 11,500 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.0
7.0
6.96 7.05 6.96 152,990 0 0 0
VUA
31
31
31.20 31.20 29.80 4,100 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
165.3
165.3
150.24 165.27 159.52 200 0 0 0
WSB
48.9
48.9
48.22 49.61 46.65 3,600 0 0 0
WSS
5.7
5.7
5.90 5.90 5.50 19,800 0 0 0
WTC
13
13
13.50 13.50 13 600 0 0 0
X20
8.1
8.1
8.10 8.10 8.10 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
XHC
27
27
31.60 31.60 26.90 1,800 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.1
6.1
6.25 6.33 5.99 14,600 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
7.7
7.7
7.73 7.73 7.73 100 0 0 0
YEG
10.3
10.3
10.74 11.03 10.10 266,200 0 0 0
^BB
211.8
211.8
219.98 222.90 209.82 1,176,557 0 0 0
^BDS
812.1
812.1
828.62 838.01 801.36 6,957,392 0 0 0
^BH
1,042.3
1,042.3
1,047.94 1,057.48 1,033.74 204,366 0 0 0
^BL
2,002.1
2,002.1
2,119.79 2,135.42 1,992.41 8,693,457 0 0 0
^CAOSU
217.3
217.3
224.55 227.62 215.34 588,455 0 0 0
^CBTS
1,467.3
1,467.3
1,560.14 1,568.82 1,465.69 1,320,171 0 0 0
^CK
999.6
999.6
1,064.74 1,082.89 995.04 19,018,855 0 0 0
^CNTT
3,395.2
3,395.2
3,476.32 3,488.59 3,391.05 2,608,638 0 0 0
^CSSK
1,806.0
1,806.0
1,831.96 1,865.29 1,785.93 170,578 0 0 0
^DAUKHI
608.6
608.6
617.06 624.44 601.38 3,801,674 0 0 0
^DNP
674.4
674.4
702.32 715.13 665.45 4,732,054 0 0 0
^DUOCPHAM
2,901.9
2,901.9
2,967.71 3,016.26 2,880.89 1,941,647 0 0 0
^DVLTAUGT
107.9
107.9
109.47 110.84 107.30 20,527 0 0 0
^DVTVHT
686.2
686.2
720.62 729.95 685.46 435,478 0 0 0
^GELEX
867.6
867.6
914.07 927.66 853.99 11,417,951 0 0 0
^GIAODUC
1,138.2
1,138.2
1,138.57 1,149.27 1,113.68 19,849 0 0 0
^HASTC
206.2
206.2
211.34 212.93 204.48 102,731,340 0 0 0
^HK
660.9
660.9
667.34 673.94 657.18 238,786 0 0 0
^KK
602.6
602.6
631.21 639.31 582.89 8,689,565 0 0 0
^LARGECAP
1,723.4
1,723.4
1,739.42 1,761.43 1,701.86 4,244,373 0 0 0
^LOUIS
276.0
276.0
277.44 279.12 272.91 676,820 0 0 0
^MIDCAP
666.3
666.3
683.43 694.38 659.22 6,223,309 0 0 0
^NANGLUONG
915.6
915.6
926.63 933.24 908.75 1,424,317 0 0 0
^NH
1,408.0
1,408.0
1,405.76 1,424.88 1,388.49 4,140,088 0 0 0
^NHUA
861.8
861.8
876.64 878.90 853.44 496,960 0 0 0
^NLN
68.9
68.9
70.74 71.34 68.71 4,105,258 0 0 0
^PHANBON
2,253.0
2,253.0
2,322.87 2,353.28 2,217.12 3,911,315 0 0 0
^SMALLCAP
754.9
754.9
787.46 795.82 744.67 1,379,777 0 0 0
^SPCS
556.9
556.9
564.36 578.81 544.27 250,754 0 0 0
^SXHGD
560.1
560.1
578.66 579.87 550.19 581,624 0 0 0
^SXNHC
1,242.1
1,242.1
1,300.01 1,313.66 1,231.81 2,699,546 0 0 0
^SXPT
1,199.7
1,199.7
1,216.63 1,221.37 1,183.25 451,178 0 0 0
^SXTBMM
176.5
176.5
183.75 186.94 176.53 347,788 0 0 0
^TBD
952.8
952.8
998.04 1,011.17 948.95 11,572,640 0 0 0
^TCK
140.3
140.3
143.10 148.53 139.38 677,976 0 0 0
^THEP
2,147.5
2,147.5
2,152.36 2,200.07 2,136.09 18,718,296 0 0 0
^TI
844.2
844.2
851.49 858.18 835.97 1,098,387 0 0 0
^TPDU
1,786.4
1,786.4
1,814.20 1,844.46 1,764.85 1,980,626 0 0 0
^UPCOM
80.9
80.9
82.28 82.71 80.49 36,563,109 0 0 0
^VLXD
2,662.1
2,662.1
2,676.63 2,730.18 2,649.64 17,368,209 0 0 0
^VN30
1,039.4
1,039.4
1,052.17 1,053.05 1,034.12 192,354,100 0 0 0
^VNINDEX
1,028.2
1,028.2
1,045.60 1,046.17 1,025.03 706,900,261 0 0 0
^VTKB
549.6
549.6
558.05 566.96 545.04 1,030,582 0 0 0
^XD
823.0
823.0
849.55 861.18 813.82 2,311,743 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |