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

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 10/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.3
26.3
26.27 26.27 26.27 0 0 0 0
AAA
9.3
9.3
9.30 9.36 9.23 2,241,700 0 0 0
AAM
10.6
10.6
10.35 10.70 10.40 900 0 0 0
AAS
8.3
8.3
8.43 8.43 8.17 1,337,579 0 0 0
AAT
5.2
5.2
5.16 5.28 5.17 193,500 0 0 0
AAV
4.7
4.7
4.50 4.80 4.40 495,409 0 0 0
ABB
8.2
8.2
8.20 8.30 8.10 1,083,584 0 0 0
ABC
13.9
13.9
13.42 13.90 12.94 23,100 0 0 0
ABI
25.6
25.6
25.36 25.69 24.76 122,700 0 0 0
ABR
11.1
11.1
11.06 11.06 11.06 0 0 0 0
ABS
6.6
6.6
6.50 6.65 6.52 945,400 0 0 0
ABT
31.5
31.5
31.45 31.55 31.50 2,200 0 0 0
ABW
10.9
10.9
10.70 11.10 10.70 651,814 0 0 0
ACB
19.2
19.2
18.90 19.19 18.90 6,535,100 0 0 0
ACC
11.8
11.8
12 12.20 11.80 37,400 0 0 0
ACE
32.7
32.7
33.31 33.31 32.00 7,200 0 0 0
ACL
14.1
14.1
13.85 14.30 13.80 183,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ACV
74.4
74.4
74.40 74.50 74.30 20,100 0 0 0
ADC
17.3
17.3
16.71 17.27 17.27 200 0 0 0
ADG
24.9
24.9
25.70 27.10 24.70 612,600 0 0 0
ADS
13.2
13.2
13.14 13.37 12.92 611,000 0 0 0
AFX
10.4
10.4
10.10 10.60 10.10 115,400 0 0 0
AG1
6.9
6.9
6.92 6.92 6.92 5,500 0 0 0
AGG
24.3
24.3
24.40 24.40 24.28 174,100 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.2
22.2
22.14 22.32 22.23 200 0 0 0
AGR
16.6
16.6
16.30 16.80 16.50 2,502,400 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
ALV
4.3
4.3
4.40 4.40 4.30 469 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 1,000 0 0 0
AME
8.6
8.6
8.60 8.60 8.40 3,600 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.3
10.3
10.30 10.49 10.01 123,000 0 0 0
AMV
4
4
4 4.10 3.90 794,400 0 0 0
ANT
8.0
8.0
8.14 8.14 7.98 2,500 0 0 0
ANV
38.6
38.6
37.67 40.09 37.48 5,631,500 0 0 0
APF
45.0
45.0
44.99 45.06 44.91 18,800 0 0 0
APG
9.1
9.1
9.10 9.30 9.08 880,200 0 0 0
APH
7.9
7.9
7.89 7.92 7.80 363,300 0 0 0
API
6
6
5.90 6.20 5.80 397,679 0 0 0
APP
4.9
4.9
4.90 4.90 4.80 3,101 0 0 0
APS
7.2
7.2
6.70 7.30 6.70 1,182,900 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.6
20.6
20.64 20.64 20.64 200 0 0 0
ASM
9.3
9.3
9.23 9.64 9.18 3,586,200 0 0 0
ASP
5.9
5.9
5.85 5.90 5.80 13,700 0 0 0
AST
55.7
55.7
55.39 55.79 54.61 400 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
11
11
11 11 11 200 0 0 0
AVC
53.3
53.3
50.70 53.28 53.28 100 0 0 0
BAB
12.6
12.6
12.65 12.65 12.19 1,900 0 0 0
BAF
16.6
16.6
16.62 16.66 16.45 2,259,100 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BAX
47.2
47.2
47.15 47.15 47.15 0 0 0 0
BBC
53.0
53.0
55.70 55.70 52.99 2,500 0 0 0
BBS
10.6
10.6
10.56 10.56 10.56 0 0 0 0
BBT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BCA
6.2
6.2
6.10 6.20 6 47,000 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
11.9
11.9
11.10 11.90 11.10 662,200 0 0 0
BCE
5.9
5.9
5.95 6 5.90 27,700 0 0 0
BCF
27.5
27.5
26.56 27.55 27.55 100 0 0 0
BCG
8.4
8.4
8.27 8.61 8.35 7,956,400 0 0 0
BCM
68.0
68.0
67.97 67.97 67.38 141,100 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
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BDG
25.2
25.2
25.23 25.23 24.86 12,400 0 0 0
BDT
15.8
15.8
15.45 16.40 15.83 3,000 0 0 0
BDW
17.5
17.5
17.53 17.53 17.53 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
18.5
18.5
18.46 19.01 18.46 344,900 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
16.3
16.3
16.34 16.34 16.34 100 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
14.3
14.3
14.30 14.30 14.30 1,400 0 0 0
BHN
38.4
38.4
37.94 38.41 37.85 3,200 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
23.8
23.8
24.23 24.61 23.75 25,100 0 0 0
BID
37.3
37.3
37.23 37.71 37.18 876,600 0 0 0
BIG
8.7
8.7
8.40 9.30 8.30 425,100 0 0 0
BKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BKG
4.2
4.2
4.26 4.32 4.24 61,700 0 0 0
BLI
13.1
13.1
12.50 13.10 13.10 100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.9
28.9
30.01 30.01 28.90 612 0 0 0
BMC
14.0
14.0
13.77 14.01 13.63 25,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.2
10.2
10.30 10.50 10 12,100 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
23.0
23.0
23.01 23.19 22.43 130,300 0 0 0
BMJ
9.6
9.6
9.60 9.60 7.40 413,700 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
79.8
79.8
78.37 80.05 78.37 182,100 0 0 0
BMS
10.3
10.3
10.18 10.91 10.18 206,400 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
11
11
10.90 11.10 10.90 53,620 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
4
4
4 4.10 3.90 1,120,700 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 400 0 0 0
BRC
10.6
10.6
10.73 11.47 10.64 3,700 0 0 0
BRR
16.4
16.4
15.41 16.37 14.93 3,100 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
17.0
17.0
17.04 17.14 17.04 4,200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 1 0 0 0
BSG
13.5
13.5
13.80 13.80 12.80 6,900 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
36.7
36.7
37.27 37.73 36.64 2,017,200 0 0 0
BSQ
20.9
20.9
20.86 21.32 20.49 3,700 0 0 0
BSR
20.7
20.7
20.60 21.10 20.60 11,108,600 0 0 0
BST
17.9
17.9
17.85 17.85 17.85 0 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BTD
20.1
20.1
20.08 20.08 20.08 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
13.2
13.2
13.20 13.20 13.20 100 0 0 0
BTN
3.4
3.4
3.40 3.40 3.30 13,100 0 0 0
BTP
12.0
12.0
11.97 11.97 11.38 800 0 0 0
BTS
5.6
5.6
5.40 5.60 5.40 16,300 0 0 0
BTT
30.1
30.1
30.07 30.07 30.07 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
12
12
10.60 10.60 10.60 45 0 0 0
BTW
39.6
39.6
39.58 39.58 39.58 0 0 0 0
BVB
9.6
9.6
9.55 9.73 9.45 221,360 0 0 0
BVG
2.7
2.7
2.60 2.70 2.50 35,900 0 0 0
BVH
41.5
41.5
41.20 41.74 41.25 258,600 0 0 0
BVL
13.2
13.2
12.59 13.18 12.59 2,606 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BVS
26
26
26.10 26.60 26 396,200 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 4,200 0 0 0
BWE
40.5
40.5
40.61 40.79 40.44 242,700 0 0 0
BWS
23.2
23.2
23.04 23.21 23.04 1,100 0 0 0
BXH
14.5
14.5
14.46 14.46 14.46 0 0 0 0
C21
12.4
12.4
12.40 12.40 12.40 0 0 0 0
C32
17.4
17.4
17.30 17.40 17.05 10,800 0 0 0
C47
6.3
6.3
6.27 6.36 6.25 118,500 0 0 0
C4G
12.7
12.7
12.80 13 12.60 1,570,512 0 0 0
C69
8
8
8 8.30 7.80 169,100 0 0 0
C92
3.8
3.8
3.50 3.80 3.70 3,000 0 0 0
CAB
12.3
12.3
12.35 12.35 12.35 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.46 7.56 7.36 1,200 0 0 0
CAN
69.2
69.2
65.31 69.21 58.78 600 0 0 0
CAP
51.0
51.0
50.13 51.34 50.32 22,000 0 0 0
CAR
18.9
18.9
18.72 18.90 18.61 7,200 0 0 0
CAT
15.0
15.0
14.49 15.11 14.22 12,600 0 0 0
CAV
62.4
62.4
62.36 62.36 62.36 3,200 0 0 0
CBS
32.4
32.4
32.43 33.35 31.78 6,600 0 0 0
CC1
14.3
14.3
14 14.70 14 23,300 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
17.5
17.5
17.45 17.45 17.45 0 0 0 0
CCI
18.2
18.2
19.09 19.09 18.23 100 0 0 0
CCL
6.5
6.5
6.54 6.60 6.48 139,100 0 0 0
CCM
35.9
35.9
35.91 35.91 35.91 0 0 0 0
CCP
35.3
35.3
35.30 35.30 35.30 0 0 0 0
CCR
10.9
10.9
11.11 11.20 10.91 500 0 0 0
CCT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.9
19.9
19.80 20.05 19.70 480,900 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
24.7
24.7
24.52 24.71 24.71 200 0 0 0
CDP
10.4
10.4
10.45 10.45 10.45 1,100 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
6.4
6.4
6.20 6.60 6.20 1,568,700 0 0 0
CEO
18.7
18.7
18.86 19.62 18.67 7,168,100 0 0 0
CET
8.9
8.9
8.10 8.90 8 46,000 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 15,100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
21.7
21.7
21.70 21.70 21.70 100 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CI5
7.1
7.1
7 7.10 7 600 0 0 0
CIA
10.2
10.2
10.20 10.20 9.90 3,100 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.6
6.6
6.50 6.55 6.41 116,600 0 0 0
CII
17.3
17.3
17.17 17.63 17.31 7,317,100 0 0 0
CIP
3
3
3 3 3 700 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
33.9
33.9
33.87 33.87 33.87 0 0 0 0
CKD
22.3
22.3
22.80 22.80 22.30 7,500 0 0 0
CKG
23.4
23.4
23.35 23.95 23.20 90,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.99 31.99 31.95 3,800 0 0 0
CLH
22.3
22.3
22.31 22.31 22.31 3,100 0 0 0
CLL
35.1
35.1
35.24 35.43 33.88 10,000 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
34.6
34.6
34.73 34.73 34.64 1,000 0 0 0
CLX
14.0
14.0
13.85 14.14 13.76 44,000 0 0 0
CMC
5.9
5.9
5.70 5.90 5.90 100 0 0 0
CMD
14.5
14.5
15.17 15.17 14.48 2,100 0 0 0
CMF
176.1
176.1
176.09 176.09 176.09 0 0 0 0
CMG
38.2
38.2
37.25 38.35 36.39 124,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.40 6.40 6.40 5,000 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
30
30
29.80 31 29 244,700 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 1,700 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.4
10.4
10.25 10.70 10.25 1,336,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
30.7
30.7
30.65 31 30.50 150,800 0 0 0
CNT
14.9
14.9
15.02 15.02 14.86 100 0 0 0
COM
30.8
30.8
28.75 30.76 30.76 400 0 0 0
CPA
5.4
5.4
5.40 5.40 5.40 109 0 0 0
CPC
13.8
13.8
13.79 13.79 13.79 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
29.04 29.04 28.75 1,002 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
5.7
5.7
5.30 5.67 5.26 222,100 0 0 0
CRE
8.0
8.0
7.94 8.07 7.94 654,300 0 0 0
CSC
25.8
25.8
25.58 26 25.58 39,300 0 0 0
CSI
39
39
40.30 40.50 39 28,300 0 0 0
CSM
12.4
12.4
12.45 12.45 12.25 5,400 0 0 0
CST
15.0
15.0
15.08 15.17 14.99 10,500 0 0 0
CSV
17.4
17.4
17.47 18.19 17.35 1,128,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
20.3
20.3
20.29 20.29 20.29 0 0 0 0
CTC
1.8
1.8
1.80 1.90 1.80 533,486 0 0 0
CTD
51.1
51.1
51.70 53 51 1,175,700 0 0 0
CTF
29.0
29.0
29.15 29.20 28.93 206,200 0 0 0
CTG
26.2
26.2
26.09 26.45 26.13 2,970,400 0 0 0
CTI
15.5
15.5
15.35 15.60 15.35 272,600 0 0 0
CTP
4.8
4.8
4.50 4.90 4.60 103,800 0 0 0
CTR
78.3
78.3
77.71 79.96 77.81 406,600 0 0 0
CTS
26.6
26.6
26.60 27.40 26.60 2,183,000 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.2
3.2
3.10 3.30 3.10 254,900 0 0 0
CVT
35.9
35.9
36.10 36.10 34.20 1,100 0 0 0
CX8
6.0
6.0
5.45 5.95 5.45 1,900 0 0 0
CYC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
D11
13.8
13.8
14 14 13.80 2,200 0 0 0
D2D
26.7
26.7
26.65 27.85 26.65 27,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.1
19.1
18.14 19.05 19.05 100 0 0 0
DAE
14.1
14.1
15.66 15.66 14.09 600 0 0 0
DAG
3.7
3.7
3.66 3.75 3.67 343,100 0 0 0
DAH
4.7
4.7
4.66 4.73 4.66 420,300 0 0 0
DAN
25
25
25 25 25 0 0 0 0
DAT
9.9
9.9
9.64 9.91 9.64 3,500 0 0 0
DBC
19.2
19.2
19.23 19.70 19.18 3,295,500 0 0 0
DBD
47.4
47.4
46.08 47.44 45.84 128,700 0 0 0
DBM
33.6
33.6
33.60 33.60 33.60 0 0 0 0
DBT
11.0
11.0
10.96 11.01 10.83 5,500 0 0 0
DC1
6.7
6.7
6.30 6.70 6.70 200 0 0 0
DC2
5.3
5.3
5.20 5.30 5 2,900 0 0 0
DC4
10.0
10.0
9.59 10.23 9.68 126,800 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
19.6
19.6
19.61 19.61 19.61 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.75 23 22.55 232,900 0 0 0
DCM
34.5
34.5
35.21 35.68 34.55 5,816,900 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
7.4
7.4
6.80 7.40 6.80 1,816,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.7
8.7
8.70 8.90 8.50 10,332 0 0 0
DDV
11.2
11.2
11.16 11.45 11.07 1,029,900 0 0 0
DFC
17.4
17.4
17.36 17.36 17.36 500 0 0 0
DFF
9.7
9.7
9.60 9.60 9.60 22 0 0 0
DGC
92.3
92.3
93.90 94.87 91.96 3,452,200 0 0 0
DGT
6.7
6.7
6.70 6.80 6.60 374,500 0 0 0
DGW
43.9
43.9
44.12 45.02 43.82 1,890,500 0 0 0
DHA
47.3
47.3
47.11 47.73 47.01 43,500 0 0 0
DHC
42.5
42.5
42.42 43.37 42.32 486,600 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 10,250 0 0 0
DHG
114.0
114.0
114.50 115.81 113.47 10,800 0 0 0
DHM
8.1
8.1
7.86 8.06 7.84 161,300 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
9.2
9.2
9.18 9.18 9.18 0 0 0 0
DHT
21.2
21.2
19.49 21.36 19.49 438,000 0 0 0
DID
4.5
4.5
4.50 4.60 4.50 30,900 0 0 0
DIG
23.0
23.0
23.15 23.45 22.80 13,881,600 0 0 0
DIH
25.7
25.7
25.48 25.65 25.04 6,900 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.7
4.7
4.60 4.80 4.60 499,000 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.50 2.61 2.50 1,558,900 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
17.9
17.9
17.92 17.92 17.92 0 0 0 0
DMC
63.8
63.8
63.16 63.84 62.68 2,000 0 0 0
DMN
6
6
6 6 6 0 0 0 0
DMS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNA
16.2
16.2
16.15 16.15 16.15 0 0 0 0
DNC
29.3
29.3
29.31 29.31 29.31 0 0 0 0
DND
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DNE
9.1
9.1
8.17 9.12 9.03 500 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.8
21.8
21.90 21.90 21.80 600 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
24.8
24.8
24.76 24.76 24.76 200 0 0 0
DOC
7.1
7.1
7.47 7.66 6.51 19,500 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
26.2
26.2
28.86 28.86 26.17 200 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
59.4
59.4
57.52 59.91 58.00 17,400 0 0 0
DPG
37.1
37.1
36.61 37.55 36.86 783,400 0 0 0
DPH
36.1
36.1
36.12 36.12 36.12 0 0 0 0
DPM
36.7
36.7
37.43 37.86 36.44 4,360,800 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.9
31.9
32 32.25 30.80 238,400 0 0 0
DQC
18.1
18.1
17.85 18.10 17.85 39,600 0 0 0
DRC
22.7
22.7
22.12 22.80 22.03 504,600 0 0 0
DRG
6.8
6.8
6.70 6.80 6.70 3,000 0 0 0
DRH
5.1
5.1
5.03 5.19 5.09 1,312,200 0 0 0
DRI
6.7
6.7
6.64 6.82 6.64 173,000 0 0 0
DRL
59.1
59.1
59.06 59.52 59.06 300 0 0 0
DS3
5.4
5.4
5.40 5.40 5.20 3,900 0 0 0
DSC
18
18
17.90 18.40 18 42,200 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
49.9
49.9
49.26 50.10 48.98 21,600 0 0 0
DST
4.6
4.6
4.60 4.80 4.50 108,600 0 0 0
DTA
6.8
6.8
7.23 7.46 6.73 36,900 0 0 0
DTB
17.2
17.2
17.23 17.23 17.23 0 0 0 0
DTC
5.2
5.2
5.20 5.30 5.20 7,300 0 0 0
DTD
21.5
21.5
20.95 22.53 20.95 893,600 0 0 0
DTE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
4.2
4.2
3.90 4.30 3.90 96,000 0 0 0
DTK
10.7
10.7
10.46 10.66 10.46 3,700 0 0 0
DTL
19.5
19.5
19.70 19.80 19.50 300 0 0 0
DTP
103.2
103.2
99.22 103.18 99.22 410 0 0 0
DTT
16.8
16.8
16.78 16.78 16.78 0 0 0 0
DTV
30.8
30.8
30.77 30.77 30.77 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.2
3.2
3.10 3.30 3 373,900 0 0 0
DVM
12.3
12.3
12.08 12.33 11.83 1,289,278 0 0 0
DVN
18.2
18.2
18.21 18.60 18.21 13,000 0 0 0
DVP
59.2
59.2
58.58 59.85 58.58 2,500 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
10.80 10.80 10.80 0 0 0 0
DXG
16.1
16.1
16.38 16.71 16.10 11,513,600 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
13.2
13.2
12.92 13.79 13.12 306,800 0 0 0
DXS
6.8
6.8
6.81 6.94 6.76 1,410,000 0 0 0
DXV
3.9
3.9
3.80 3.90 3.81 16,200 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
E29
5.8
5.8
5.20 5.80 5.30 3,000 0 0 0
EBS
12.1
12.1
12.43 12.43 11.22 900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.6
17.6
17.30 17.70 17.35 4,182,200 0 0 0
EIC
21.4
21.4
21.44 21.44 20.77 2,000 0 0 0
EID
19.7
19.7
19.72 19.72 19.72 1,300 0 0 0
EIN
4.4
4.4
4.30 4.60 4.30 43,800 0 0 0
ELC
16.4
16.4
16.25 16.39 16.21 209,900 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
22.1
22.1
22.06 22.06 22.06 202 0 0 0
EPC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
EPH
11.5
11.5
11.52 11.52 11.52 0 0 0 0
EVE
15.3
15.3
15.10 15.34 15.15 168,400 0 0 0
EVF
11.7
11.7
11.70 11.85 11.55 612,400 0 0 0
EVG
5.5
5.5
5.40 5.59 5.40 2,104,300 0 0 0
EVS
8.8
8.8
8.60 9 8.60 667,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.6
5.6
5.60 5.82 5.57 55,400 0 0 0
FCN
15.2
15.2
15.39 15.74 15.19 3,298,500 0 0 0
FCS
8.5
8.5
8.50 8.70 8.40 2,500 0 0 0
FDC
13.8
13.8
13.75 13.75 13.75 100 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
21.7
21.7
21.75 21.75 21.75 0 0 0 0
FIC
12.3
12.3
12.38 13.06 11.81 2,500 0 0 0
FID
2.6
2.6
2.40 2.60 2.50 281,200 0 0 0
FIR
24.5
24.5
24.80 25.10 23.10 602,600 0 0 0
FIT
5
5
4.96 5.07 4.96 2,966,800 0 0 0
FMC
49.3
49.3
49.08 50.13 48.79 79,300 0 0 0
FOC
77.8
77.8
76.60 77.77 76.60 2,200 0 0 0
FOX
45.5
45.5
44.82 45.66 44.82 16,202 0 0 0
FPT
83.2
83.2
82.56 83.95 82.39 3,255,500 0 0 0
FRC
23.9
23.9
23.80 24 23.80 3,100 0 0 0
FRT
95.1
95.1
96 96.50 94 1,076,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.6
30.6
31.45 31.98 30.60 2,804,400 0 0 0
G36
7.5
7.5
7.30 7.60 7.30 257,800 0 0 0
GAS
78.6
78.6
78.81 80.26 77.72 986,100 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13
13
13 13 13 47 0 0 0
GDA
24.3
24.3
23.72 24.48 23.72 156,000 0 0 0
GDT
26.6
26.6
26.63 26.67 26.48 7,700 0 0 0
GDW
31.4
31.4
31.43 31.43 31.43 0 0 0 0
GEE
24.8
24.8
24.57 24.86 24.18 10,100 0 0 0
GEG
14.4
14.4
14 14.71 14 2,465,700 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
20.7
20.7
20.45 21.15 20.55 17,464,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.1
25.1
25.03 25.13 25.03 13,800 0 0 0
GIC
14.7
14.7
13.35 14.65 13.35 200 0 0 0
GIL
32.6
32.6
31.90 33.80 31.90 1,541,900 0 0 0
GKM
33.1
33.1
33 33.10 32.90 178,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
21.7
21.7
20.85 21.70 18.87 600 0 0 0
GLW
7.3
7.3
7.30 7.30 7.30 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.8
8.8
8.79 8.95 8.75 1,600 0 0 0
GMD
64.5
64.5
64.37 66.12 64.47 1,695,800 0 0 0
GMH
9.2
9.2
9.12 9.21 9.05 3,000 0 0 0
GMX
17.7
17.7
17.75 18.38 17.75 2,900 0 0 0
GND
27.7
27.7
27.72 27.72 27.72 0 0 0 0
GPC
4.7
4.7
4.80 4.80 4.50 166,700 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 0 0 0 0
GSP
11.9
11.9
12 12.27 11.91 355,500 0 0 0
GTA
15.3
15.3
15.26 15.26 15.26 0 0 0 0
GTS
9.1
9.1
9.14 9.14 9.14 0 0 0 0
GVR
19.7
19.7
20.04 20.29 19.70 3,350,400 0 0 0
GVT
69.6
69.6
79.03 79.03 69.60 100 0 0 0
HAC
8.7
8.7
7.80 9 7.80 8,500 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.4
8.4
8.45 8.58 8.33 11,612,000 0 0 0
HAH
34.8
34.8
35.26 36.70 34.78 5,360,400 0 0 0
HAM
22.2
22.2
22.17 22.17 22.17 2,100 0 0 0
HAN
10.7
10.7
10.80 10.80 10.71 7,000 0 0 0
HAP
4.9
4.9
4.90 4.96 4.88 111,500 0 0 0
HAR
3.9
3.9
3.67 3.90 3.71 568,200 0 0 0
HAS
7.8
7.8
7.77 7.77 7.77 200 0 0 0
HAT
33.8
33.8
34.74 34.74 33.83 200 0 0 0
HAV
3.4
3.4
3 3.40 2.90 600 0 0 0
HAX
12.7
12.7
12.59 12.76 12.59 346,900 0 0 0
HBC
8.0
8.0
7.94 8.16 7.66 1,377,600 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 300 0 0 0
HBH
7.3
7.3
7.30 7.30 7.30 200 0 0 0
HBS
6.8
6.8
6.83 7.00 6.83 108,600 0 0 0
HC1
9
9
9 9 9 100 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.9
9.9
10 10.10 9.90 4,300 0 0 0
HCD
7.2
7.2
7.16 7.26 7.13 186,300 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.6
20.6
20.79 21.13 20.45 3,502,200 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
28.0
28.0
28.69 29.09 28.00 4,900 0 0 0
HD6
20.2
20.2
20.20 20.80 20.20 78,211 0 0 0
HD8
8.0
8.0
7.85 8.11 7.85 12,300 0 0 0
HDA
5.3
5.3
5.20 5.50 5.20 17,100 0 0 0
HDB
16.7
16.7
16.38 16.81 16.42 7,854,100 0 0 0
HDC
24.7
24.7
25.38 25.74 24.69 2,417,300 0 0 0
HDG
25.3
25.3
25.02 25.74 25.11 1,260,300 0 0 0
HDM
23.6
23.6
23.49 24.01 23.40 4,400 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 12 0 0 0
HEC
47.7
47.7
46.73 47.66 47.66 100 0 0 0
HEJ
11.7
11.7
12 12 11.70 1,700 0 0 0
HEP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
HES
18.2
18.2
21.30 21.30 18.20 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.69 8.69 8.69 100 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
105.3
105.3
105.30 105.30 105.30 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.2
10.2
10.23 10.42 10.23 236,200 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.20 3.24 3.16 1,934,000 0 0 0
HHV
15.0
15.0
15.30 15.52 14.98 11,175,700 0 0 0
HID
3.2
3.2
3.19 3.25 3.19 68,000 0 0 0
HIG
8.2
8.2
8 8.20 8.20 500 0 0 0
HII
5.1
5.1
5 5.10 5.01 103,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
HJS
44.0
44.0
43.99 43.99 43.99 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.3
4.3
4.40 4.40 4.30 200 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
221.2
221.2
221.19 221.19 221.19 0 0 0 0
HLC
10.8
10.8
10.73 10.82 10.73 3,000 0 0 0
HLD
27.4
27.4
27 27.50 26.90 9,100 0 0 0
HLR
8
8
8 8 8 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
9.7
9.7
9.73 9.82 9.59 10,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.2
11.2
11.10 11.20 11.20 100 0 0 0
HMR
7.0
7.0
6.96 6.96 6.96 5,802 0 0 0
HMS
33.4
33.4
35 35 32.70 11,300 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.1
13.1
12.98 13.08 12.98 1,800 0 0 0
HNG
3.8
3.8
3.81 3.87 3.80 2,230,200 0 0 0
HNI
18.3
18.3
18.32 18.32 18.32 1,000 0 0 0
HNM
9.5
9.5
9.50 9.60 9.50 19,500 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
5.4
5.4
5.30 5.40 5.20 44,600 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.4
20.4
20.70 20.70 20.41 28,900 0 0 0
HPG
23.6
23.6
23.18 23.86 23.27 20,004,700 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
20
20
22.50 22.50 19.30 2,600 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
56.4
56.4
54.91 56.44 54.52 2,300 0 0 0
HPW
15.0
15.0
14.98 14.98 14.98 3,900 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.9
3.9
3.60 3.85 3.61 7,905,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
55 55 55 0 0 0 0
HRT
6
6
5.60 6.10 5.50 9,800 0 0 0
HSG
18.8
18.8
18.85 19.29 18.81 6,954,200 0 0 0
HSL
8.3
8.3
8.53 8.61 8.26 50,100 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 500 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
3.9
3.9
3.90 4 3.80 37,000 0 0 0
HT1
13.5
13.5
13.34 13.73 13.34 473,900 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
3.9
3.9
3.90 4.10 3.90 2,500 0 0 0
HTG
28.1
28.1
27.99 28.43 27.99 21,722 0 0 0
HTI
14.8
14.8
14.85 14.85 14.85 0 0 0 0
HTL
11.2
11.2
11.07 11.15 11.07 1,400 0 0 0
HTM
10
10
10.30 10.60 10 3,000 0 0 0
HTN
16.3
16.3
16.60 16.85 16.30 529,300 0 0 0
HTP
29.2
29.2
29 29.40 29 95,100 0 0 0
HTV
9.2
9.2
9.18 9.21 9.18 4,500 0 0 0
HU1
8.2
8.2
7.68 8.22 8.21 5,800 0 0 0
HU4
12.7
12.7
12.47 12.84 12.47 113,500 0 0 0
HU6
6.1
6.1
6 6.10 6 4,000 0 0 0
HUB
17.0
17.0
16.55 17.47 16.32 136,000 0 0 0
HUG
31.8
31.8
31.82 31.82 31.82 200 0 0 0
HUT
23
23
23.30 24.10 23 6,026,300 0 0 0
HVA
5.2
5.2
5.20 5.20 4.70 3,500 0 0 0
HVH
6.0
6.0
5.91 6 5.90 115,900 0 0 0
HVN
11.8
11.8
11.80 12 11.60 237,600 0 0 0
HVT
49.8
49.8
50.83 50.83 49.77 18,600 0 0 0
HVX
3.4
3.4
3.50 3.50 3.42 1,800 0 0 0
HWS
10.5
10.5
10.65 10.65 10.46 66,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.3
24.3
24.20 24.30 24.20 900 0 0 0
ICF
2.5
2.5
2.50 2.60 2.50 95,400 0 0 0
ICG
7.3
7.3
7.30 7.50 7.20 15,500 0 0 0
ICI
5.1
5.1
5.10 5.10 5.10 64,652 0 0 0
ICN
46.4
46.4
47.25 47.25 46.38 1,700 0 0 0
ICT
11.0
11.0
11.16 11.25 11.03 8,400 0 0 0
IDC
45.3
45.3
44.70 46.01 44.98 4,179,500 0 0 0
IDI
11.8
11.8
11.58 12.29 11.54 6,289,500 0 0 0
IDJ
6.3
6.3
6.10 6.40 6.10 2,336,700 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.0
30.0
30.11 30.45 30.03 4,900 0 0 0
IFS
23.8
23.8
23.60 26.95 23.60 4,011 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.8
12.8
12.61 13.06 12.65 1,629,400 0 0 0
ILA
3.2
3.2
3.20 3.30 3.20 20,100 0 0 0
ILB
28.7
28.7
27.89 28.74 26.01 4,700 0 0 0
ILC
8.1
8.1
7.90 8.10 7.60 5,800 0 0 0
ILS
14.5
14.5
12.60 14.50 14.50 100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
29.18 29.63 29.05 21,800 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
16.0
16.0
15.98 15.98 15.98 0 0 0 0
INN
42.0
42.0
42.63 42.82 41.96 1,100 0 0 0
IPA
16.4
16.4
16.60 17 16.10 591,600 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.5
19.5
19.48 19.57 19.48 91,000 0 0 0
IST
28.7
28.7
25.76 28.68 24.92 300 0 0 0
ITA
5.8
5.8
5.73 5.88 5.76 3,557,900 0 0 0
ITC
10.7
10.7
10.35 10.95 10.35 736,100 0 0 0
ITD
10.5
10.5
10.65 10.70 10.45 19,800 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.60 278,000 0 0 0
ITS
4.5
4.5
4.30 4.50 4.30 11,500 0 0 0
IVS
10.1
10.1
10.30 10.40 10 118,900 0 0 0
JVC
3.5
3.5
3.45 3.55 3.40 526,400 0 0 0
KBC
31.6
31.6
31.65 32.45 31.60 8,419,800 0 0 0
KCB
8.0
8.0
7.96 7.96 7.96 1,400 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
57.6
57.6
58.00 58.09 57.64 928,500 0 0 0
KDH
29.4
29.4
29.50 29.90 29 1,246,600 0 0 0
KDM
19.8
19.8
20.09 20.09 19.35 19,100 0 0 0
KGM
11.2
11.2
11.04 11.32 10.65 181,900 0 0 0
KHD
6.9
6.9
6.50 6.90 6.50 1,700 0 0 0
KHG
6.3
6.3
6.33 6.38 6.28 3,597,500 0 0 0
KHP
9.0
9.0
8.97 9.05 8.97 55,300 0 0 0
KHS
18.4
18.4
20.40 20.40 18.40 100 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12
12
12 12.20 12 11,400 0 0 0
KMR
3.6
3.6
3.38 3.61 3.33 298,300 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.3
39.3
39.25 39.70 39.25 545,500 0 0 0
KPF
6
6
5.99 6.30 6 369,900 0 0 0
KSB
24.0
24.0
24.50 24.79 24.03 1,919,700 0 0 0
KSD
5.1
5.1
5.10 5.10 5 11,200 0 0 0
KSF
40.5
40.5
40.30 40.60 40.30 17,744 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.2
2.2
2.10 2.30 2 242,500 0 0 0
KST
12.2
12.2
12.09 12.19 12.19 200 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
34.8
34.8
34.07 35.05 34.75 7,700 0 0 0
KTT
3.3
3.3
3.50 3.50 3.20 300 0 0 0
L10
19.3
19.3
20.73 20.73 19.30 600 0 0 0
L12
5.1
5.1
5.10 5.40 5.10 10,300 0 0 0
L14
41.4
41.4
41.59 42.47 41.39 213,700 0 0 0
L18
33.3
33.3
33.11 34.09 33.11 9,900 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.50 3.70 3.50 17,100 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.4
12.4
12.12 12.49 12.12 10,000 0 0 0
LAI
20.5
20.5
20.90 20.90 20.50 200 0 0 0
LAS
13.1
13.1
13.35 13.64 12.97 602,300 0 0 0
LAW
19.4
19.4
19.42 19.42 19.42 1 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
16
16
16 16 16 0 0 0 0
LBM
23.2
23.2
23.55 23.83 23.07 5,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.1
12.1
12.21 12.55 12.12 6,668,800 0 0 0
LCM
3.1
3.1
2.90 3.10 2.80 231,200 0 0 0
LDG
4.0
4.0
3.95 4.05 3.97 2,159,200 0 0 0
LDP
13.6
13.6
13 13.60 12.80 23,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.0
7.0
6.99 6.99 6.99 2,000 0 0 0
LG9
7
7
6.90 7.10 7 1,700 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.1
4.1
4.08 4.24 4.02 253,700 0 0 0
LHC
55.2
55.2
54.56 55.52 54.47 11,000 0 0 0
LHG
31.1
31.1
30.95 32.00 31.00 252,000 0 0 0
LIC
17
17
16.70 18 16.80 1,100 0 0 0
LIG
4.5
4.5
4.40 4.70 4.40 1,014,700 0 0 0
LIX
23.2
23.2
23.18 23.18 22.95 700 0 0 0
LKW
28.1
28.1
29.28 29.28 28.15 100 0 0 0
LLM
13.1
13.1
13.05 13.05 13.05 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
11.7
11.7
12.49 12.49 11.74 100 0 0 0
LMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
LMH
3.5
3.5
3.20 3.60 3.20 449,300 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
1.10 1.10 1.10 0 0 0 0
LPB
14.2
14.2
14.10 14.20 14.05 3,943,200 0 0 0
LPT
7.4
7.4
7.20 7.40 7.10 8,600 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
11.2
11.2
11.30 11.50 10.70 24,442 0 0 0
LSS
11.3
11.3
11.07 11.49 11.26 585,200 0 0 0
LTG
30.4
30.4
30 31.20 29.92 437,000 0 0 0
M10
16.2
16.2
16.49 16.49 16.21 4,200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.8
9.8
9.81 9.81 9.61 2,500 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
18.1
18.1
17.91 18.15 17.95 7,369,700 0 0 0
MBG
4.5
4.5
4.40 4.60 4.40 982,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
18.69 19.77 18.69 7,407,200 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.7
7.7
7.68 7.86 7.68 11,400 0 0 0
MCH
76.1
76.1
74.61 76.46 76.07 400 0 0 0
MCM
36.7
36.7
36.56 37.13 36.37 64,813 0 0 0
MCO
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MCP
35
35
35 35 35 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.24 4,500 0 0 0
MDF
9.9
9.9
8.80 9.90 8.80 900 0 0 0
MDG
14
14
14 14 14 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
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.0
26.0
26.01 26.01 25.38 2,600 0 0 0
MGC
4.5
4.5
4.34 4.54 4.34 73,900 0 0 0
MGG
27.8
27.8
27.52 30.28 27.80 9,500 0 0 0
MGR
6.5
6.5
6.50 6.50 6.50 8 0 0 0
MH3
31.0
31.0
31.50 31.50 31.02 1,200 0 0 0
MHC
9.1
9.1
8.54 9.13 8.61 553,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
15.50 15.50 13.50 8,800 0 0 0
MIE
12
12
12 12 12 0 0 0 0
MIG
16.2
16.2
16.47 16.52 16.23 133,100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 600 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
25.3
25.3
26 26.30 25.30 10,400 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 5 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
18.7
18.7
18.76 18.95 18.46 379,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
18.5
18.5
18.48 18.48 18.48 9 0 0 0
MSB
10.7
10.7
10.69 10.85 10.69 4,990,400 0 0 0
MSH
41.8
41.8
41.34 42.65 41.24 287,700 0 0 0
MSN
73.2
73.2
73.50 74.30 73.20 926,500 0 0 0
MSR
17.6
17.6
17.30 17.70 17.30 301,100 0 0 0
MST
5
5
4.60 5 4.60 1,730,700 0 0 0
MTA
3.9
3.9
3.82 3.92 3.82 1,000 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
5.9
5.9
5.90 5.90 5.80 1,100 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.5
4.5
4.50 4.50 4.40 7,400 0 0 0
MTS
9.2
9.2
9.15 9.15 9.15 100 0 0 0
MTV
15.2
15.2
15.21 15.21 15.21 0 0 0 0
MVB
18.8
18.8
18.70 18.80 18.80 100 0 0 0
MVC
11.7
11.7
11.20 11.70 11.20 61,100 0 0 0
MVN
18.8
18.8
18.80 18.80 17.80 1,900 0 0 0
MWG
48.5
48.5
47.57 49.06 48.02 4,821,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.5
14.5
14.77 14.95 14.41 219,600 0 0 0
NAG
10.6
10.6
10.50 10.60 10.10 122,400 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
30.3
30.3
35.60 35.60 30.30 300 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.5
13.5
13.07 13.93 13.03 5,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.3
19.3
19.20 19.80 19.15 219,200 0 0 0
NBC
10.7
10.7
10.52 10.71 10.52 167,333 0 0 0
NBE
10.8
10.8
10.66 10.75 10.66 10,100 0 0 0
NBP
12.7
12.7
12.74 12.74 12.74 0 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBW
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
80.9
80.9
80.90 81.36 80.71 3,200 0 0 0
ND2
30.7
30.7
29.26 30.68 30.68 300 0 0 0
NDN
10.2
10.2
10.20 10.50 10.20 88,000 0 0 0
NDP
20.6
20.6
20.56 20.56 20.56 0 0 0 0
NDT
6.9
6.9
6.90 7.10 6.90 1,800 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.8
6.8
6.60 6.80 6.70 30,700 0 0 0
NED
5.2
5.2
5.10 5.30 5 311,400 0 0 0
NET
55.9
55.9
56.70 56.79 52.15 2,200 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
16.3
16.3
16.20 16.65 16.25 287,800 0 0 0
NHC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
NHH
17.4
17.4
17.47 17.71 17.03 936,800 0 0 0
NHT
12.4
12.4
12 12.40 12.40 100 0 0 0
NJC
18.0
18.0
18.12 18.12 18.02 400 0 0 0
NKG
20.0
20.0
19.95 20.35 19.95 7,599,900 0 0 0
NLG
32.8
32.8
33.12 33.62 32.83 940,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.51 17.80 17.51 2,000 0 0 0
NNT
39.0
39.0
38.98 38.98 38.98 0 0 0 0
NO1
8.5
8.5
8.38 8.91 8.38 44,700 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
5.2
5.2
5.20 5.40 5.20 676,900 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 700 0 0 0
NSC
67.7
67.7
67.73 68.39 66.78 3,100 0 0 0
NSH
5.4
5.4
5.20 5.40 5.20 27,500 0 0 0
NSL
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.8
7.8
8.09 8.09 7.53 700 0 0 0
NT2
24.5
24.5
23.98 25.01 24.13 653,000 0 0 0
NTC
191.5
191.5
190 192.10 190.10 5,600 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.8
49.8
49.77 49.77 49.77 0 0 0 0
NTL
12.0
12.0
11.94 12.31 12.03 1,608,000 0 0 0
NTP
30.9
30.9
30.80 31.06 30.80 31,700 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
NTW
15.6
15.6
15.58 15.58 15.58 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
12.1
12.1
11.90 12.30 11.90 253,300 0 0 0
NVL
14.2
14.2
14.35 14.75 14.20 15,789,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.5
8.5
8.48 8.60 8.49 3,000 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.7
13.7
13.80 13.80 13.60 15,500 0 0 0
OCB
11.0
11.0
11.04 11.17 11 682,700 0 0 0
OCH
6.9
6.9
6.80 7.10 6.80 74,600 0 0 0
ODE
44
44
43.70 44.30 43.60 36,400 0 0 0
OGC
6.0
6.0
5.60 5.99 5.74 1,228,300 0 0 0
OIL
10.4
10.4
10.36 10.56 10.26 718,700 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.6
21.6
22.11 22.11 21.45 2,500 0 0 0
ORS
13.6
13.6
13.56 13.87 13.60 2,852,400 0 0 0
PAC
26.7
26.7
26.88 26.88 26.35 1,000 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PAN
19.6
19.6
19.24 20.03 19.44 2,029,600 0 0 0
PAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PAS
4.3
4.3
4.20 4.30 4.10 288,901 0 0 0
PAT
85.8
85.8
87.22 87.22 85.59 44,916 0 0 0
PBC
10.8
10.8
10.80 11 10.80 91,200 0 0 0
PBP
11.4
11.4
11.09 11.46 11.18 4,000 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
28.4
28.4
27.57 29.48 27.61 10,845,600 0 0 0
PCC
17.0
17.0
15.86 16.99 16.99 600 0 0 0
PCE
19.4
19.4
19.44 19.44 19.44 2,000 0 0 0
PCF
5.2
5.2
5 5.20 4.50 1,700 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PCH
7.2
7.2
6.64 7.18 6.64 484,606 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.40 7.40 7.10 1,300 0 0 0
PDB
9.2
9.2
9.33 9.33 9.24 4,000 0 0 0
PDC
5.7
5.7
5.20 5.70 5.50 7,900 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 100 0 0 0
PDR
21.0
21.0
21.32 21.64 20.96 6,223,800 0 0 0
PDV
9.2
9.2
9.07 9.32 8.99 18,400 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
9.4
9.4
8.60 9.40 9.40 1,600 0 0 0
PEQ
45.7
45.7
40.96 45.81 40.96 600 0 0 0
PET
26.5
26.5
26.50 27.10 26.50 546,400 0 0 0
PFL
3.5
3.5
3.30 3.50 3.30 354,200 0 0 0
PGB
20.5
20.5
19.93 20.50 19.93 1,472 0 0 0
PGC
14.7
14.7
14.68 14.82 14.59 9,300 0 0 0
PGD
38.9
38.9
39.00 40.15 37.90 7,100 0 0 0
PGI
24.8
24.8
24.32 24.80 24.80 600 0 0 0
PGN
7.1
7.1
7.14 7.14 7.14 200 0 0 0
PGS
26.1
26.1
26.54 26.54 24.86 2,100 0 0 0
PGT
3.2
3.2
3.30 3.30 3 4,300 0 0 0
PGV
24.5
24.5
24.33 25.08 24.53 4,400 0 0 0
PHC
7.1
7.1
7.00 7.16 7.06 169,500 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
44.3
44.3
44.27 44.27 44.27 101 0 0 0
PHP
22.7
22.7
22.63 22.72 22.63 6,600 0 0 0
PHR
48.5
48.5
48.45 48.95 48.50 334,800 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.9
25.9
23.60 25.94 25.29 400 0 0 0
PIC
12.8
12.8
12.79 12.79 12.79 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.7
7.7
7.22 7.72 7.72 8,900 0 0 0
PJC
19.3
19.3
19.34 19.34 19.34 0 0 0 0
PJS
22.2
22.2
22.86 22.86 22.19 1,600 0 0 0
PJT
9.5
9.5
9.49 9.91 9.49 600 0 0 0
PLA
7.3
7.3
7.20 7.50 7.20 2,900 0 0 0
PLC
33.0
33.0
32.68 33.45 32.78 243,600 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.4
4.4
4.36 4.46 4.37 71,400 0 0 0
PLX
34.6
34.6
34.36 34.89 34.60 1,524,500 0 0 0
PMB
9.5
9.5
9.54 9.73 9.54 8,800 0 0 0
PMC
66.3
66.3
65.05 66.25 65.05 1,700 0 0 0
PMG
9.9
9.9
9.40 9.90 9.90 100 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.9
10.9
11.06 11.06 10.78 1,000 0 0 0
PMS
22.0
22.0
24.17 24.17 21.97 100 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 100 0 0 0
PMW
26.8
26.8
26.82 26.82 26.82 0 0 0 0
PNC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.2
78.2
78.69 80.06 78.00 473,700 0 0 0
PNP
17.9
17.9
15.07 17.86 15.07 3,430 0 0 0
PNT
7.0
7.0
7.01 7.01 7.01 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.50 12.50 12.10 4,200 0 0 0
POT
14.9
14.9
14.92 15.22 14.42 300 0 0 0
POV
8.0
8.0
8.59 8.59 8.01 200 0 0 0
POW
11.5
11.5
11.20 11.45 11.25 5,117,300 0 0 0
PPC
11.7
11.7
11.78 11.91 11.66 51,000 0 0 0
PPE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PPH
23.4
23.4
23.11 23.38 23.03 13,300 0 0 0
PPP
13.6
13.6
12.69 13.56 13.56 100 0 0 0
PPS
11.7
11.7
11.10 11.70 11.70 100 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.0
17.0
17.01 17.01 17.01 800 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 1,000 0 0 0
PRO
4.6
4.6
4 4.60 4.60 300 0 0 0
PRT
12.9
12.9
12.10 12.90 12 400 0 0 0
PSB
6.1
6.1
6.40 6.40 6.10 60,400 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.1
12.1
11.99 12.06 11.91 65,000 0 0 0
PSE
11.2
11.2
11.40 11.40 11 10,200 0 0 0
PSH
11.7
11.7
12.30 12.30 11.70 1,205,000 0 0 0
PSI
9.6
9.6
9.70 10 9.60 235,900 0 0 0
PSL
13.0
13.0
12.13 13.01 12.13 1,115 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.40 6.30 12,800 0 0 0
PSW
11.3
11.3
11.11 11.77 10.83 34,900 0 0 0
PTB
56.9
56.9
57.37 57.37 54.77 1,786,200 0 0 0
PTC
6.2
6.2
5.97 6.21 6.15 59,500 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PTL
4.9
4.9
4.88 5.01 4.88 427,100 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9
9
9.40 9.40 9 1,000 0 0 0
PTT
8.4
8.4
8.50 8.50 8.40 1,000 0 0 0
PTV
4.9
4.9
5.20 5.20 4.60 32,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
2.90 3.10 2.90 417,000 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
19.3
19.3
19.70 19.90 19.30 160,200 0 0 0
PVC
13.1
13.1
13.24 13.47 13.09 1,174,100 0 0 0
PVD
26.2
26.2
26.50 26.75 26.10 5,478,500 0 0 0
PVG
9.0
9.0
9.13 9.13 9.03 41,800 0 0 0
PVI
42.9
42.9
42.90 43.19 42.34 45,200 0 0 0
PVM
12.9
12.9
12.90 12.90 12.60 2,400 0 0 0
PVO
5.9
5.9
5.80 6 5.80 23,200 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
37.1
37.1
37.49 37.79 37.10 4,663,300 0 0 0
PVT
25.1
25.1
25.55 26.18 25.09 3,678,900 0 0 0
PWA
4.5
4.5
4.30 4.50 4.30 10,200 0 0 0
PWS
9.7
9.7
9.75 9.75 9.75 0 0 0 0
PXI
3.4
3.4
3.40 3.40 3.30 195,600 0 0 0
PXL
9.1
9.1
9.10 9.40 9.10 104,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5.3
5.3
5.30 5.30 5.20 161,200 0 0 0
PXT
4.1
4.1
4.10 4.30 4.10 59,000 0 0 0
QCC
10.1
10.1
10.07 10.07 10.07 0 0 0 0
QCG
10.7
10.7
9.99 10.65 10 620,500 0 0 0
QHD
33.7
33.7
33.73 33.73 33.73 0 0 0 0
QHW
26.9
26.9
26.90 26.90 26.90 0 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 16,500 0 0 0
QNS
45.4
45.4
44.76 46.32 45.03 687,600 0 0 0
QNT
8
8
8 8 8 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 100 0 0 0
QPH
22.4
22.4
22.43 22.43 22.43 0 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
10.7
10.7
10.75 10.75 10.75 0 0 0 0
QTP
14.5
14.5
14.36 14.55 14.36 193,500 0 0 0
RAL
107.9
107.9
107.95 109.78 107.08 69,500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RCC
16.4
16.4
16.40 16.40 16.40 100 0 0 0
RCL
12
12
11.80 12.50 11.90 4,500 0 0 0
RDP
11.3
11.3
12.05 12.50 11.25 2,796,100 0 0 0
REE
53.6
53.6
52.97 54.17 53.23 522,600 0 0 0
RIC
5.1
5.1
5.20 5.20 5 8,400 0 0 0
RTB
18.2
18.2
18.32 18.32 18.23 1,900 0 0 0
S4A
30.6
30.6
29.11 30.65 30.65 200 0 0 0
S55
49.6
49.6
48.66 49.63 49.54 10,200 0 0 0
S72
4.9
4.9
4.90 4.90 4.90 0 0 0 0
S74
10.4
10.4
10.40 10.40 10.40 3,180 0 0 0
S99
8.9
8.9
8.67 8.95 8.67 120,400 0 0 0
SAB
65.0
65.0
64.97 65.92 64.22 596,000 0 0 0
SAC
8.7
8.7
8.60 8.70 8.50 2,600 0 0 0
SAF
43.9
43.9
43.86 43.86 43.86 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.28 6.43 6.30 383,600 0 0 0
SAS
21.1
21.1
22.86 22.86 21.05 1,200 0 0 0
SAV
14.3
14.3
14.28 14.53 13.94 84,900 0 0 0
SBA
22.6
22.6
22.62 22.62 22.15 9,000 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
39.2
39.2
39.25 39.25 39.25 0 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
8
8
7.80 8.10 7.80 2,902,200 0 0 0
SBT
14.4
14.4
14.10 14.70 14.30 2,406,800 0 0 0
SBV
9.7
9.7
9.72 9.72 9.54 14,000 0 0 0
SC5
18.0
18.0
17.99 17.99 17.99 0 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCG
65.9
65.9
65.50 66.10 65.50 69,111 0 0 0
SCI
14.3
14.3
14.10 14.70 14.10 61,900 0 0 0
SCJ
4.2
4.2
4.40 4.40 4.20 16,900 0 0 0
SCL
17.3
17.3
16.85 17.41 17.04 36,900 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.1
7.1
6.98 7.15 7.05 2,117,000 0 0 0
SCS
63.9
63.9
63.83 64.11 63.73 10,400 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
SD3
5.2
5.2
5 5.20 4.60 2,200 0 0 0
SD5
6.9
6.9
6.77 6.86 6.67 19,200 0 0 0
SD6
3.5
3.5
3.40 3.60 3.30 39,600 0 0 0
SD9
8.3
8.3
8.30 8.50 8.10 91,000 0 0 0
SDA
7.4
7.4
7.10 7.50 7 206,700 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.4
2.4
2.40 2.50 2.40 26,900 0 0 0
SDG
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
34
34
34 34 34 100 0 0 0
SDN
31.9
31.9
29.49 31.95 31.95 200 0 0 0
SDU
36
36
36 36 36 0 0 0 0
SDV
26.7
26.7
26.68 26.68 26.68 0 0 0 0
SEB
38.9
38.9
38.88 38.88 38.88 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 100 0 0 0
SEP
18.0
18.0
18.02 18.02 18.02 0 0 0 0
SFC
17.0
17.0
16.95 16.95 16.95 0 0 0 0
SFG
8.7
8.7
8.59 8.77 8.60 10,800 0 0 0
SFI
30.4
30.4
30.23 30.42 30.32 2,900 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13.6
13.6
13.64 13.64 13.64 500 0 0 0
SGC
58.0
58.0
64.44 64.44 57.99 1,200 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
14.4
14.4
14.68 14.68 14.39 2,300 0 0 0
SGN
68.7
68.7
68.89 68.89 68.69 1,200 0 0 0
SGP
19.2
19.2
18.80 19.50 19 161,000 0 0 0
SGR
18.8
18.8
18.47 19.42 18.37 38,700 0 0 0
SGS
17
17
15.20 17.20 17 1,100 0 0 0
SGT
14
14
13.80 14.10 13.55 29,200 0 0 0
SHA
4.8
4.8
4.88 4.88 4.66 19,300 0 0 0
SHB
10.4
10.4
10.30 10.54 10.34 9,836,600 0 0 0
SHE
8.5
8.5
8.75 8.92 8.50 200 0 0 0
SHI
13.8
13.8
13.90 13.90 13.55 394,200 0 0 0
SHN
7.3
7.3
7.10 7.70 7 600 0 0 0
SHP
27.9
27.9
27.77 28.60 27.67 12,200 0 0 0
SHS
17.3
17.3
17.60 18.10 17.30 24,508,500 0 0 0
SID
13.9
13.9
13.60 13.90 13.40 9,700 0 0 0
SIV
31.5
31.5
31.47 31.47 31.47 500 0 0 0
SJ1
11.6
11.6
11.63 11.63 11.63 0 0 0 0
SJD
18.0
18.0
18.26 18.26 17.94 473,800 0 0 0
SJE
22.7
22.7
22.60 22.70 22.50 1,000 0 0 0
SJF
3.2
3.2
3 3.21 3.15 215,700 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJM
7.4
7.4
6.60 7.40 7.30 400 0 0 0
SJS
62
62
61.90 62.50 60.40 188,900 0 0 0
SKG
14.5
14.5
14.38 14.66 14.38 356,600 0 0 0
SKH
26
26
26.20 26.20 25.90 2,500 0 0 0
SKV
39.0
39.0
39.48 39.67 38.74 31,100 0 0 0
SLS
197.8
197.8
193.19 200.55 195.03 30,000 0 0 0
SMA
9.8
9.8
9.52 9.80 8.86 13,500 0 0 0
SMB
33.9
33.9
33.67 33.94 33.14 34,900 0 0 0
SMC
11.2
11.2
11.40 11.70 11.10 279,000 0 0 0
SMN
12.3
12.3
12.35 12.35 12.35 0 0 0 0
SMT
5.9
5.9
6 6.10 5.80 5,400 0 0 0
SNZ
27.5
27.5
27.40 27.60 27 9,100 0 0 0
SP2
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPB
19.4
19.4
22.80 22.80 19.40 100 0 0 0
SPC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.5
3.5
3.40 3.70 3.40 105,400 0 0 0
SPM
13.6
13.6
12.90 13.60 12 2,800 0 0 0
SQC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SRA
3.8
3.8
3.70 3.90 3.70 171,700 0 0 0
SRB
2.2
2.2
2.10 2.20 2.20 2,500 0 0 0
SRC
25.1
25.1
23.99 25.26 22.37 23,700 0 0 0
SRF
9.0
9.0
9 9.21 8.55 22,400 0 0 0
SRT
5
5
5 5 5 6,800 0 0 0
SSB
21.7
21.7
21.69 21.82 21.60 1,005,100 0 0 0
SSC
29.9
29.9
29.91 29.91 29.91 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SSH
64.3
64.3
63.80 64.40 63.80 63,700 0 0 0
SSI
32.7
32.7
33.20 33.90 32.70 27,779,700 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.6
17.6
17.35 17.80 17.30 11,500 0 0 0
STB
31.3
31.3
31.20 31.65 31.25 11,506,300 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
44.9
44.9
44.80 44.90 44.85 900 0 0 0
STH
13.3
13.3
13 14.30 13 10,100 0 0 0
STK
32.3
32.3
32.10 32.85 32 40,100 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 0 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
33.6
33.6
33.65 33.65 33.65 0 0 0 0
SVD
3.2
3.2
3.25 3.27 3.20 18,000 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SVN
4
4
4 4.20 3.90 9,300 0 0 0
SVT
9.4
9.4
9.84 9.84 9.30 1,600 0 0 0
SWC
23.8
23.8
23.80 24.20 23.80 2,900 0 0 0
SZB
27.9
27.9
28.34 28.34 27.89 2,000 0 0 0
SZC
30.0
30.0
29.69 30.65 30.05 1,632,300 0 0 0
SZE
11.3
11.3
11.50 11.50 11.30 6,800 0 0 0
SZG
32.4
32.4
32.44 32.44 32.44 0 0 0 0
SZL
33.1
33.1
33.14 33.14 33.14 700 0 0 0
TA3
6.6
6.6
6.58 6.58 6.58 300 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.28 10.38 10.38 17,500 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
36.5
36.5
36.53 36.53 36.48 300 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
17.7
17.7
17.70 17.70 17.70 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
7.0
7.0
6.90 7.09 6.80 70,000 0 0 0
TCB
15.8
15.8
15.57 15.83 15.64 2,660,000 0 0 0
TCD
6.8
6.8
6.40 6.82 6.47 1,581,200 0 0 0
TCH
12.0
12.0
12.20 12.45 11.95 7,193,500 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
36.4
36.4
36.56 36.56 36.37 10,500 0 0 0
TCM
38.1
38.1
38.05 38.17 37.81 525,400 0 0 0
TCO
12.4
12.4
13 13 12.40 142,300 0 0 0
TCR
3.5
3.5
3.45 3.50 3.50 1,000 0 0 0
TCT
23.6
23.6
23.70 24.10 23.60 900 0 0 0
TCW
25.1
25.1
25.13 25.22 25.13 5,900 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.5
9.5
9.26 9.48 9.30 228,500 0 0 0
TDF
15.5
15.5
15.41 15.50 15.41 200 0 0 0
TDG
4.1
4.1
4.10 4.19 4.10 193,100 0 0 0
TDH
5.2
5.2
5.10 5.30 5.10 524,800 0 0 0
TDM
39.2
39.2
38.24 39.19 38.62 80,300 0 0 0
TDN
8.3
8.3
8.40 8.49 7.63 141,400 0 0 0
TDP
28.4
28.4
28.19 28.45 27.84 106,200 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 108 0 0 0
TDT
7.2
7.2
7.19 7.19 7.00 131,600 0 0 0
TDW
48.4
48.4
48.42 48.42 48.42 0 0 0 0
TED
37.7
37.7
37.64 37.74 37.64 7,200 0 0 0
TEG
10.9
10.9
10.70 11.40 10.50 420,500 0 0 0
TEL
8.5
8.5
6.10 8.50 8.50 20,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
5.9
5.9
6.43 6.71 5.86 600 0 0 0
TGP
4.5
4.5
5.30 5.30 4.50 322 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THD
36
36
35 36.10 35 8,479 0 0 0
THG
35.5
35.5
35.40 35.90 34.98 50,400 0 0 0
THM
9.1
9.1
9.09 9.09 9.09 0 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 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
12.4
12.4
12.50 12.50 12.22 1,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.6
22.6
22.49 23.47 22.59 8,100 0 0 0
TIE
5.7
5.7
5.60 5.70 5.60 300 0 0 0
TIG
9.9
9.9
9.82 10.27 9.82 1,806,900 0 0 0
TIN
10.8
10.8
10.71 10.81 10.71 16,700 0 0 0
TIP
23.4
23.4
23.98 24.17 23.42 151,000 0 0 0
TIS
4.4
4.4
4.40 4.50 4.40 31,000 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.7
5.7
5.70 6 5.30 447,970 0 0 0
TKU
11.2
11.2
10.70 11.30 11.20 4,100 0 0 0
TLD
4.7
4.7
4.40 4.71 4.40 698,800 0 0 0
TLG
51.6
51.6
51.56 52.05 51.07 41,300 0 0 0
TLH
7.8
7.8
7.81 7.99 7.82 1,148,100 0 0 0
TLI
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TLP
6.8
6.8
7 7 6.80 700 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 57 0 0 0
TMB
39.8
39.8
39.83 41.58 39.54 31,600 0 0 0
TMC
8.3
8.3
8.43 8.43 8.33 500 0 0 0
TMP
51.6
51.6
51.56 51.65 51.21 2,100 0 0 0
TMS
45.7
45.7
46.04 46.93 45.74 4,400 0 0 0
TMT
19.1
19.1
18.60 19.05 18 37,700 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TN1
13.9
13.9
13.99 13.99 13.90 600 0 0 0
TNA
6
6
6 6.05 5.83 77,700 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
51.6
51.6
51.56 51.56 51.56 0 0 0 0
TNG
18.9
18.9
18.33 19.22 18.33 3,795,600 0 0 0
TNH
18.0
18.0
17.64 18.17 17.72 59,400 0 0 0
TNI
2.9
2.9
2.83 2.91 2.81 184,700 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
5.2
5.2
5.10 5.36 5.12 257,600 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
31.2
31.2
30.21 32.06 30.21 21,300 0 0 0
TOT
13.1
13.1
12.96 13.13 12.62 2,400 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.3
16.3
16.40 16.54 16.30 4,293,100 0 0 0
TPC
5.5
5.5
5.50 5.50 5.50 1,300 0 0 0
TPH
12.2
12.2
12.19 12.19 12.19 0 0 0 0
TPP
9.4
9.4
9.20 9.40 9.40 2,800 0 0 0
TQN
19.6
19.6
19.56 19.56 19.56 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
81.0
81.0
80.97 80.97 80.97 0 0 0 0
TRC
32.4
32.4
32.30 32.40 32.30 2,100 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 0 0 0 0
TRT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.2
47.2
46.40 48.48 46.50 22,900 0 0 0
TSC
4.0
4.0
3.86 3.99 3.89 1,210,100 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
18.6
18.6
18.61 18.61 18.61 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.6
8.6
8.43 8.68 8.37 1,609,800 0 0 0
TTC
12.1
12.1
11.36 12.11 12.11 100 0 0 0
TTD
76.4
76.4
76.41 76.41 76.41 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.4
4.4
4.38 4.45 4.37 2,267,200 0 0 0
TTH
4.6
4.6
4.50 4.90 4.50 894,700 0 0 0
TTL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTN
7.3
7.3
7.11 7.40 7.11 51,400 0 0 0
TTP
33.7
33.7
33.73 33.73 33.73 105 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.4
32.4
32.70 32.70 32.30 900 0 0 0
TUG
14.5
14.5
14.98 14.98 14.50 1,300 0 0 0
TV1
15.3
15.3
15.66 15.66 14.78 1,500 0 0 0
TV2
39.3
39.3
37.30 39.79 37.16 1,147,700 0 0 0
TV3
11.5
11.5
11.48 11.48 11.39 1,100 0 0 0
TV4
12.3
12.3
12.25 12.34 12.25 23,200 0 0 0
TVA
11.6
11.6
11.60 11.60 11.60 700 0 0 0
TVB
5.0
5.0
5.01 5.17 5.01 158,900 0 0 0
TVD
12.5
12.5
12.45 12.64 12.45 88,300 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
6.4
6.4
6.37 6.46 6.27 279,200 0 0 0
TVS
21.1
21.1
21 21.23 20.68 40,700 0 0 0
TVT
15.3
15.3
15.25 15.39 15.25 6,000 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.5
3.5
3.60 3.60 3.50 23,300 0 0 0
TYA
10.1
10.1
9.91 10.11 10.06 13,500 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.9
8.9
8.90 9.20 8.80 53,600 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UEM
9.5
9.5
9.56 9.56 8.26 300 0 0 0
UIC
32.6
32.6
32.55 32.55 32.55 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 4,500 0 0 0
UNI
10.1
10.1
10.20 10.20 9.50 55,100 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 0 0 0 0
USD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.60 10,300 0 0 0
VAB
7.3
7.3
7.40 7.50 7.30 206,834 0 0 0
VAF
11.6
11.6
10.84 11.59 11.59 700 0 0 0
VAV
28.3
28.3
26.61 28.26 28.26 400 0 0 0
VBB
10.2
10.2
9.97 10.17 9.97 3,300 0 0 0
VBC
16.2
16.2
16.62 16.62 16.15 200 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VC2
11
11
11.10 11.60 11 336,100 0 0 0
VC3
21.5
21.5
21.43 21.79 21.25 543,000 0 0 0
VC6
9.4
9.4
9.42 9.42 9.42 0 0 0 0
VC7
18.6
18.6
19.29 19.54 18.51 370,000 0 0 0
VC9
5.3
5.3
5.30 5.40 5.30 3,900 0 0 0
VCA
9
9
9.06 9.29 9 2,200 0 0 0
VCB
86.1
86.1
84.60 86.20 84.60 734,100 0 0 0
VCC
10.5
10.5
10.64 11.13 10.16 22,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.1
187.1
190 190 187.10 100 0 0 0
VCG
22.4
22.4
22.72 23.13 22.37 9,082,100 0 0 0
VCI
30.5
30.5
30.88 31.83 30.50 5,957,200 0 0 0
VCM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VCP
22.7
22.7
22.70 22.70 22.70 100 0 0 0
VCR
22
22
22 22 22 36,000 0 0 0
VCS
59.6
59.6
59.84 60.03 58.52 173,400 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13
13
13 13 13 0 0 0 0
VDN
13.7
13.7
13.73 13.73 13.73 300 0 0 0
VDP
29.3
29.3
29.32 29.32 29.32 100 0 0 0
VDS
13.8
13.8
13.81 14.26 13.81 578,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.5
4.5
4.90 4.90 4.50 48,200 0 0 0
VE9
2.3
2.3
2.30 2.40 2.30 8,100 0 0 0
VEA
33.3
33.3
33.49 33.58 33.22 500,700 0 0 0
VEC
9
9
9 9 8.80 15,100 0 0 0
VEF
121
121
120.60 121 119 2,700 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
40.1
40.1
40.15 40.15 40.15 1,900 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 0 0 0 0
VFG
34.7
34.7
34.34 35.01 34.34 5,300 0 0 0
VFR
9.4
9.4
9.30 9.50 9.30 2,700 0 0 0
VGC
50.8
50.8
51 52.40 50.80 1,317,300 0 0 0
VGG
35.2
35.2
35.50 35.50 34.66 27,500 0 0 0
VGI
25.5
25.5
23.50 25.50 23.50 1,716,948 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 100 0 0 0
VGP
32.1
32.1
32.21 32.21 32.11 1,000 0 0 0
VGS
18.6
18.6
18.76 19.33 18.57 1,425,700 0 0 0
VGT
12.8
12.8
12.66 13.05 12.46 680,200 0 0 0
VGV
28
28
28 29.90 27.50 800 0 0 0
VHC
66.3
66.3
65.88 68.06 65.40 1,723,800 0 0 0
VHD
12.8
12.8
12.70 14.50 12.80 300 0 0 0
VHE
3.5
3.5
3.30 3.50 3.20 529,900 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
3.1
3.1
2.80 3.10 2.70 5,367,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
14.9
14.9
16.50 16.50 14.90 12,400 0 0 0
VHM
48
48
47 48 46.90 4,834,400 0 0 0
VIB
15.7
15.7
15.29 15.73 15.33 4,137,800 0 0 0
VIC
44.9
44.9
45.20 46.15 44.90 5,861,600 0 0 0
VID
4.9
4.9
4.88 4.99 4.91 6,200 0 0 0
VIE
6.5
6.5
5.90 6.50 5.90 200 0 0 0
VIF
17.1
17.1
17.15 17.44 17.15 900 0 0 0
VIG
8.2
8.2
8 8.60 8 772,700 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
20.1
20.1
17.84 20.15 17.45 2,900 0 0 0
VIP
10.9
10.9
10.93 11.16 10.83 141,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
13.0
13.0
12.96 13.55 13.00 31,678,400 0 0 0
VJC
97.3
97.3
97.10 97.50 96 904,500 0 0 0
VLA
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VLB
33.9
33.9
33.75 34.12 33.75 117,100 0 0 0
VLC
14.9
14.9
14.80 15 14.60 103,500 0 0 0
VLG
3.8
3.8
3.90 4.10 3.80 13,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
16.8
16.8
16.83 16.83 16.83 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.9
7.9
8.10 8.10 7.93 2,700 0 0 0
VMD
20.7
20.7
21.25 21.25 19.80 145,800 0 0 0
VMG
3.2
3.2
3 3.70 3.20 4,300 0 0 0
VMS
30.2
30.2
30.17 30.17 30.17 0 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VNA
13.2
13.2
13.24 14.12 13.24 17,900 0 0 0
VNB
9.1
9.1
9.30 9.40 8.60 158,600 0 0 0
VNC
43.9
43.9
43.89 43.89 43.89 0 0 0 0
VND
18.2
18.2
18.35 18.65 18.14 25,676,900 0 0 0
VNE
11.6
11.6
11.60 11.65 11.30 322,800 0 0 0
VNF
8.6
8.6
8.55 8.64 8.55 6,800 0 0 0
VNG
8.8
8.8
8.80 8.89 8.45 18,300 0 0 0
VNH
2.6
2.6
2.50 2.60 2.50 30,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.13 13.36 13.18 4,500 0 0 0
VNM
72.9
72.9
72.22 73.50 72.52 1,023,900 0 0 0
VNP
12.5
12.5
12.90 12.90 12.50 800 0 0 0
VNR
24.3
24.3
24.29 24.29 24.12 18,300 0 0 0
VNS
13.8
13.8
13.50 13.81 13.46 6,500 0 0 0
VNT
50.6
50.6
50.60 50.60 50.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
818.5
818.5
807 819 800 800 0 0 0
VOC
21.1
21.1
21.81 21.81 20.40 82,300 0 0 0
VOS
13.4
13.4
13.75 13.95 13.40 3,563,000 0 0 0
VPA
4.1
4.1
3.80 4.10 3.30 400 0 0 0
VPB
19.5
19.5
19.37 19.55 19.28 11,693,200 0 0 0
VPD
22.1
22.1
22.13 22.69 22.13 19,000 0 0 0
VPG
17.3
17.3
17.10 17.57 17.10 1,454,000 0 0 0
VPH
8.4
8.4
8.15 8.60 8.25 296,500 0 0 0
VPI
44.1
44.1
43.83 44.42 43.42 907,700 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.4
9.4
9.38 9.40 9.40 1,000 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
VRC
8.7
8.7
8.51 9.10 8.52 32,000 0 0 0
VRE
27
27
27.05 27.30 26.95 2,641,400 0 0 0
VRG
21.5
21.5
24.28 24.28 21.27 9,200 0 0 0
VSA
18.7
18.7
18.71 19.16 18.71 3,900 0 0 0
VSC
17.1
17.1
16.89 17.52 16.99 975,600 0 0 0
VSE
6.6
6.6
6.50 7 6.50 29,500 0 0 0
VSF
39.1
39.1
37.90 39.50 37.80 74,000 0 0 0
VSH
43.1
43.1
42.45 43.12 42.45 7,000 0 0 0
VSI
16.4
16.4
15.57 16.39 16.39 200 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
18.2
18.2
20.87 20.87 18.16 1,300 0 0 0
VTA
4.8
4.8
4.70 5 4.50 5,900 0 0 0
VTB
9.9
9.9
9.68 9.94 9.53 2,200 0 0 0
VTC
8.9
8.9
8.95 8.95 8.95 200 0 0 0
VTD
8.6
8.6
8.50 8.80 8.50 127,500 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VTH
7.9
7.9
8.50 9.10 7.90 200 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.4
3.4
3.50 3.50 3.40 300 0 0 0
VTK
20.0
20.0
20.07 20.17 19.97 4,909 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.93 9.09 8.89 167,600 0 0 0
VTP
48.1
48.1
46.80 48.50 46.70 1,559,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.6
21.6
21.50 22 21.50 9,900 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.5
4.5
4.50 4.50 4.40 20,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
6.8
6.8
7.14 7.14 6.79 34,550 0 0 0
VUA
28.7
28.7
28.40 29 28.60 114,400 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VW3
11.4
11.4
11.39 11.39 11.39 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
173.4
173.4
157.66 173.43 172.50 1,000 0 0 0
WSB
47.6
47.6
47.39 47.67 46.65 1,000 0 0 0
WSS
6.6
6.6
6.40 6.70 6.40 49,000 0 0 0
X20
8.7
8.7
8.70 8.70 8.70 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
18.5
18.5
16.10 18.50 18.50 100 0 0 0
XLV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
XMC
6.7
6.7
6.59 6.94 6.68 4,100 0 0 0
XMD
6.8
6.8
7 7 6.80 4,200 0 0 0
XMP
18.8
18.8
18.79 18.79 18.79 0 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
7.7
7.7
7.83 7.92 7.73 1,400 0 0 0
YEG
10.1
10.1
9.49 10.13 10.13 137,100 0 0 0
^BB
247.3
247.3
245.92 250.05 245.35 1,417,256 0 0 0
^BDS
939.6
939.6
937.47 954.38 931.48 4,967,578 0 0 0
^BH
1,106.9
1,106.9
1,102.98 1,113.81 1,096.82 148,260 0 0 0
^BL
2,455.1
2,455.1
2,431.41 2,493.79 2,422.46 3,402,827 0 0 0
^CAOSU
235.8
235.8
236.65 239.30 231.77 535,279 0 0 0
^CBTS
1,976.5
1,976.5
1,955.49 2,034.57 1,943.92 2,484,455 0 0 0
^CK
1,284.1
1,284.1
1,296.61 1,328.73 1,280.98 15,273,766 0 0 0
^CNTT
3,922.9
3,922.9
3,892.84 3,961.08 3,877.71 2,761,507 0 0 0
^CSSK
2,021.4
2,021.4
2,007.43 2,042.89 1,994.78 177,042 0 0 0
^DAUKHI
691.9
691.9
692.47 704.95 685.81 3,592,574 0 0 0
^DNP
868.1
868.1
877.09 901.15 867.77 4,389,741 0 0 0
^DUOCPHAM
3,378.9
3,378.9
3,402.08 3,450.43 3,357.56 1,826,570 0 0 0
^DVLTAUGT
115.6
115.6
114.73 117.21 113.48 57,315 0 0 0
^DVTVHT
859.9
859.9
830.92 870.58 828.25 837,205 0 0 0
^GELEX
1,019.3
1,019.3
1,014.11 1,043.74 1,012.88 9,710,726 0 0 0
^GIAODUC
1,270.3
1,270.3
1,268.87 1,283.32 1,252.12 70,159 0 0 0
^HASTC
234.2
234.2
233.55 236.61 233.07 96,813,843 0 0 0
^HK
695.7
695.7
696.06 698.56 691.75 174,219 0 0 0
^KK
677.0
677.0
683.79 690.24 675.71 4,124,281 0 0 0
^LARGECAP
1,889.9
1,889.9
1,873.05 1,906.20 1,866.13 3,784,794 0 0 0
^LOUIS
276.8
276.8
275.92 281.97 274.88 700,227 0 0 0
^MIDCAP
760.4
760.4
758.69 773.85 754.22 4,328,392 0 0 0
^NANGLUONG
968.1
968.1
958.04 973.40 955.38 1,380,556 0 0 0
^NH
1,470.3
1,470.3
1,455.09 1,477.89 1,453.65 3,951,103 0 0 0
^NHUA
923.1
923.1
917.18 928.68 916.07 426,897 0 0 0
^NLN
75.0
75.0
75 76.33 74.45 5,529,062 0 0 0
^PHANBON
2,867.4
2,867.4
2,920.75 2,955.55 2,858.60 3,869,498 0 0 0
^SMALLCAP
857.7
857.7
846.38 872.57 841.02 1,614,789 0 0 0
^SPCS
594.2
594.2
582.82 598.22 573.10 304,502 0 0 0
^SXHGD
677.5
677.5
671.29 688.69 668.69 1,052,924 0 0 0
^SXNHC
1,503.3
1,503.3
1,525.45 1,544.37 1,499.45 3,223,435 0 0 0
^SXPT
1,329
1,329
1,333.40 1,353.35 1,318.76 545,489 0 0 0
^SXTBMM
186.6
186.6
186.39 188.41 183.02 336,455 0 0 0
^TBD
1,077.2
1,077.2
1,066.73 1,093.31 1,065.14 9,617,792 0 0 0
^TCK
157.0
157.0
154.84 160.84 151.67 671,843 0 0 0
^THEP
2,429.4
2,429.4
2,389.35 2,456.82 2,387.90 18,003,439 0 0 0
^TI
942.7
942.7
939.24 958.61 930.88 1,407,906 0 0 0
^TPDU
2,063.6
2,063.6
2,057.13 2,088.24 2,048.51 960,595 0 0 0
^UPCOM
87.5
87.5
86.89 87.68 86.89 46,490,942 0 0 0
^VLXD
3,037.5
3,037.5
2,989.98 3,071.19 2,985.65 16,707,282 0 0 0
^VN30
1,160.3
1,160.3
1,156.51 1,163.47 1,155.98 155,499,600 0 0 0
^VNINDEX
1,143.7
1,143.7
1,143.60 1,150.34 1,141.97 628,149,941 0 0 0
^VTKB
592.7
592.7
592.54 600.62 587.57 832,317 0 0 0
^XD
965.2
965.2
960.78 983.32 953.19 3,307,652 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |