DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/10/2023

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 11/10/2023

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 26.27 100 0 0 0
AAA
9.5
9.5
9.30 9.48 9.24 2,737,800 0 0 0
AAM
10.5
10.5
10.60 10.70 10.50 2,500 0 0 0
AAS
8.4
8.4
8.43 8.52 8.17 1,643,069 0 0 0
AAT
5.2
5.2
5.21 5.24 5.18 113,400 0 0 0
AAV
4.7
4.7
4.70 4.70 4.50 254,568 0 0 0
ABB
8.2
8.2
8.20 8.30 8.10 672,087 0 0 0
ABC
13.9
13.9
13.90 14.28 13.90 1,200 0 0 0
ABI
25.2
25.2
25.56 26.49 24.56 7,700 0 0 0
ABR
11.8
11.8
11.06 11.81 11.81 9,100 0 0 0
ABS
6.5
6.5
6.64 6.64 6.45 828,300 0 0 0
ABT
31.5
31.5
31.55 31.55 31.55 0 0 0 0
ABW
11.1
11.1
11 11.10 10.80 243,200 0 0 0
ACB
19.1
19.1
19.15 19.15 18.94 2,844,500 0 0 0
ACC
11.9
11.9
11.80 12.25 11.05 25,900 0 0 0
ACE
31.9
31.9
32.65 32.65 30.79 23,100 0 0 0
ACL
13.9
13.9
14.05 14.20 13.80 56,100 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 74.70 74 54,200 0 0 0
ADC
18.6
18.6
17.27 18.56 15.78 900 0 0 0
ADG
26
26
24.90 26.10 25 2,000 0 0 0
ADS
13.3
13.3
13.19 13.33 12.78 336,300 0 0 0
AFX
10.4
10.4
10.40 10.60 10.30 65,300 0 0 0
AG1
6.8
6.8
6.92 6.92 6.82 200 0 0 0
AGG
24.3
24.3
24.28 24.40 24.16 263,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
22.23 22.32 22.32 300 0 0 0
AGR
17.5
17.5
16.55 17.50 16.50 2,765,100 0 0 0
ALT
14.2
14.2
13.70 14.90 13.20 2,000 0 0 0
ALV
4.4
4.4
4.40 4.40 4.40 105 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.50 1,100 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 10.88 10.11 68,500 0 0 0
AMV
4.1
4.1
4 4.10 3.90 735,400 0 0 0
ANT
8.0
8.0
7.90 7.98 7.90 3,400 0 0 0
ANV
39.0
39.0
38.64 39.02 37.82 2,115,800 0 0 0
APF
45.1
45.1
44.99 45.06 44.91 26,400 0 0 0
APG
9.3
9.3
9.09 9.30 8.96 680,000 0 0 0
APH
8.0
8.0
7.82 7.95 7.82 487,900 0 0 0
API
6
6
6 6.10 5.90 222,767 0 0 0
APP
4.9
4.9
4.80 4.90 4.80 10,927 0 0 0
APS
7.2
7.2
7.20 7.30 7 706,000 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
20.45 20.68 20 1,000 0 0 0
ASM
9.4
9.4
9.27 9.41 9.23 1,052,500 0 0 0
ASP
5.8
5.8
5.90 5.90 5.77 34,200 0 0 0
AST
56.9
56.9
55.69 56.86 55.59 15,000 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
10.9
10.9
10.90 10.90 10.90 200 0 0 0
AVC
55.4
55.4
53.28 61.01 49.84 400 0 0 0
BAB
12.6
12.6
12.56 12.65 12.56 2,600 0 0 0
BAF
16.7
16.7
16.59 16.73 16.52 2,202,800 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BAX
51.8
51.8
47.15 51.77 49.79 900 0 0 0
BBC
53.4
53.4
52.99 53.38 52.99 2,400 0 0 0
BBH
10.7
10.7
12.59 12.59 10.72 10,000 0 0 0
BBS
10.6
10.6
10.56 10.56 10.56 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 920 0 0 0
BCA
6
6
6.20 6.20 5.90 44,000 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
12.2
12.2
11.90 12.30 11.50 324,100 0 0 0
BCE
5.9
5.9
5.91 5.99 5.75 27,000 0 0 0
BCF
27.5
27.5
27.55 27.55 27.55 0 0 0 0
BCG
8.5
8.5
8.41 8.53 8.32 4,877,000 0 0 0
BCM
67.4
67.4
67.97 67.97 66.69 169,000 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
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BDG
25.7
25.7
25.23 25.70 25.05 2,700 0 0 0
BDT
15.6
15.6
15.83 15.83 15.45 2,900 0 0 0
BDW
18.4
18.4
18.38 18.38 18.38 1,100 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
19.1
19.1
18.50 19.48 18.60 702,600 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 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.2
12.2
16.40 16.40 12.20 2,100 0 0 0
BHN
38.3
38.3
38.41 38.41 38.32 1,800 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
23.8
23.8
23.85 24.47 23.56 293,200 0 0 0
BID
37.3
37.3
37.31 37.71 37.05 1,117,500 0 0 0
BIG
8.7
8.7
8.70 9.30 8.40 272,600 0 0 0
BKC
7.2
7.2
7.50 7.50 7.20 700 0 0 0
BKG
4.3
4.3
4.20 4.34 4.20 77,600 0 0 0
BLI
13.1
13.1
13.10 14.80 13.10 2,800 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.4
29.4
29.41 29.41 29.41 149 0 0 0
BMC
14.0
14.0
14.01 14.10 13.72 26,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.6
10.6
10.20 11.40 10.20 6,300 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
22.7
22.7
23.01 23.14 22.61 73,600 0 0 0
BMJ
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 100 0 0 0
BMP
82.7
82.7
79.79 82.70 79.79 351,500 0 0 0
BMS
10.5
10.5
10.27 10.73 10.09 238,200 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
10.8
10.8
11 11 10.70 80,280 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
4.1
4.1
4 4.10 3.90 234,000 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 0 0 0 0
BRC
11.0
11.0
10.64 10.97 10.97 100 0 0 0
BRR
17.0
17.0
17.14 17.14 16.86 800 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
12.9
12.9
13.50 13.50 12.80 6,300 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
38.4
38.4
36.68 38.36 36.14 1,641,000 0 0 0
BSR
21.3
21.3
20.70 21.60 20.70 10,691,400 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
19.5
19.5
20.08 20.08 20.08 37 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 0 0 0 0
BTN
3.4
3.4
3.40 3.40 3.40 2,800 0 0 0
BTP
12.0
12.0
11.97 11.97 11.46 4,600 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 3,400 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BTW
39.6
39.6
39.58 39.58 39.58 0 0 0 0
BVB
9.6
9.6
9.64 9.64 9.45 279,078 0 0 0
BVG
2.7
2.7
2.70 2.70 2.60 2,700 0 0 0
BVH
41.6
41.6
41.54 41.69 41.39 121,700 0 0 0
BVL
12.7
12.7
12.67 12.67 12.67 0 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
26.5
26.5
26 26.50 25.50 307,000 0 0 0
BWA
8.5
8.5
8.54 8.54 8.54 100 0 0 0
BWE
40.4
40.4
40.53 40.53 40.09 84,600 0 0 0
BWS
23.4
23.4
23.21 23.80 23.21 3,100 0 0 0
BXH
14.5
14.5
14.46 14.46 14.46 0 0 0 0
C21
12
12
12 12 12 100 0 0 0
C22
11.2
11.2
10.25 11.18 11.18 100 0 0 0
C32
17.4
17.4
17.40 17.45 17.15 7,500 0 0 0
C47
6.3
6.3
6.34 6.35 6.19 57,400 0 0 0
C4G
13
13
12.80 13 12.60 1,905,514 0 0 0
C69
8
8
8 8.50 7.80 245,800 0 0 0
C92
3.7
3.7
3.80 3.80 3.50 2,100 0 0 0
CAB
12.3
12.3
12.35 12.35 12.35 0 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 7.46 7.46 2,000 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
51.0
51.0
51.02 51.02 50.77 15,100 0 0 0
CAR
18.9
18.9
18.90 18.95 18.78 7,300 0 0 0
CAT
15.2
15.2
15.02 15.29 15.11 10,600 0 0 0
CAV
61.8
61.8
62.36 62.36 61.80 3,000 0 0 0
CBI
7.1
7.1
7.10 7.10 7.10 400 0 0 0
CBS
32.9
32.9
32.43 33.17 32.61 1,200 0 0 0
CC1
14.3
14.3
14.30 15.10 14.30 17,700 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
18.0
18.0
18.23 18.99 17.62 300 0 0 0
CCL
6.5
6.5
6.52 6.55 6.48 36,800 0 0 0
CCM
35.9
35.9
35.91 35.91 35.91 20 0 0 0
CCP
35.3
35.3
35.30 35.30 35.30 0 0 0 0
CCR
11.1
11.1
10.91 11.11 11.11 100 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
19.6
19.6
19.85 19.95 19.45 576,900 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
24.71 24.71 24.71 500 0 0 0
CDP
10.4
10.4
10.45 10.45 10.45 0 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
6.8
6.8
6.40 6.80 6.40 1,461,100 0 0 0
CEO
19.0
19.0
18.67 19.05 18.10 6,617,200 0 0 0
CET
8.9
8.9
8.90 8.90 8.90 800 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 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
21.8
21.8
21.70 21.84 21.70 9,000 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CIA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.6
6.6
6.55 6.60 6.52 111,800 0 0 0
CII
17.6
17.6
17.31 17.59 17.26 6,843,700 0 0 0
CIP
3
3
3 3 2.90 300 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
24
24
22.30 24 24 1,000 0 0 0
CKG
23.8
23.8
23.35 24.05 23.25 38,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.8
31.8
31.99 31.99 31.58 8,200 0 0 0
CLH
22.3
22.3
22.31 22.31 22.31 1,000 0 0 0
CLL
35.1
35.1
35.10 35.52 35.10 9,200 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
34.6
34.6
34.64 34.64 34.45 4,500 0 0 0
CLX
13.9
13.9
14.04 14.04 13.76 55,500 0 0 0
CMC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CMD
15.1
15.1
14.48 15.08 15.08 2,800 0 0 0
CMF
176.1
176.1
176.09 176.09 176.09 0 0 0 0
CMG
38.3
38.3
37.33 38.58 37.33 45,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.1
7.1
6.40 7.10 6.40 21,400 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
29.6
29.6
30 30.20 29 285,700 0 0 0
CMV
9.4
9.4
9.10 9.35 9.35 1,000 0 0 0
CMW
8.1
8.1
8.11 8.11 8.11 0 0 0 0
CMX
10.4
10.4
10.40 10.45 10.20 1,084,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.53 28.53 28.06 1,000 0 0 0
CNG
31
31
30.65 31.60 30.50 182,300 0 0 0
CNN
41.1
41.1
41.12 41.22 41.12 600 0 0 0
CNT
14.6
14.6
14.86 15.17 14.62 500 0 0 0
COM
30.8
30.8
30.76 30.76 30.76 0 0 0 0
CPA
5.4
5.4
5.40 5.40 5.40 21 0 0 0
CPC
14.0
14.0
13.79 13.97 13.97 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
5.7
5.7
5.66 5.66 5.55 70,000 0 0 0
CRE
7.9
7.9
7.98 7.98 7.81 510,800 0 0 0
CSC
25.6
25.6
25.75 26 25 29,600 0 0 0
CSI
41
41
39 41.50 39.30 30,800 0 0 0
CSM
12.4
12.4
12.40 12.40 12.25 3,100 0 0 0
CST
15.2
15.2
15.08 15.17 15.08 39,950 0 0 0
CSV
17.6
17.6
17.35 17.87 17.24 692,500 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
20.29 20.29 18.28 1,000 0 0 0
CTC
1.8
1.8
1.80 1.80 1.70 295,525 0 0 0
CTD
54.3
54.3
51.10 54.30 51.10 1,381,800 0 0 0
CTF
28.9
28.9
29.02 29.02 28.62 219,200 0 0 0
CTG
26.4
26.4
26.22 26.40 26.00 1,759,400 0 0 0
CTI
15.9
15.9
15.45 15.90 15.35 325,600 0 0 0
CTP
5
5
4.80 5 4.60 126,700 0 0 0
CTR
78.8
78.8
78.30 78.79 77.32 170,600 0 0 0
CTS
27.5
27.5
26.60 27.50 26.20 1,475,600 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
3.3
3.3
3.20 3.30 3.20 62,500 0 0 0
CVT
35.8
35.8
35.85 35.85 34 1,000 0 0 0
CX8
6
6
5.95 6 5.95 0 0 0 0
CYC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
D11
13.8
13.8
13.80 13.80 13.70 9,400 0 0 0
D2D
27.1
27.1
26.70 27.10 26.65 27,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.6
19.6
19.05 19.59 19.05 200 0 0 0
DAE
15.5
15.5
14.09 15.47 15.47 100 0 0 0
DAG
3.8
3.8
3.70 3.76 3.68 387,500 0 0 0
DAH
4.7
4.7
4.70 4.74 4.65 304,100 0 0 0
DAN
25
25
25 25 25 0 0 0 0
DAT
9.8
9.8
9.91 9.91 9.82 600 0 0 0
DBC
19.3
19.3
19.18 19.31 19.01 2,499,000 0 0 0
DBD
46.8
46.8
47.44 47.44 46.40 58,800 0 0 0
DBM
28.6
28.6
28.59 28.59 28.59 500 0 0 0
DBT
10.8
10.8
10.96 10.96 10.83 3,800 0 0 0
DC1
6.9
6.9
6.70 6.90 6.90 100 0 0 0
DC2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DC4
10.6
10.6
10.05 10.73 9.82 266,800 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 22.95 22.35 122,700 0 0 0
DCM
35.1
35.1
34.55 35.21 33.98 4,583,000 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
7.6
7.6
7.40 7.80 7.30 1,280,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.7
8.7
8.60 8.60 8.60 5 0 0 0
DDV
11.3
11.3
11.16 11.26 10.97 772,900 0 0 0
DFC
17.4
17.4
17.36 17.36 17.36 0 0 0 0
DFF
9.7
9.7
9.60 9.60 9.60 75 0 0 0
DGC
93.9
93.9
92.25 93.90 91.67 1,889,800 0 0 0
DGT
6.7
6.7
6.70 6.70 6.50 267,400 0 0 0
DGW
44.6
44.6
43.89 44.64 43.52 1,431,100 0 0 0
DHA
49.3
49.3
47.35 49.36 47.35 102,400 0 0 0
DHC
42.9
42.9
42.47 43.08 42.42 508,000 0 0 0
DHD
16.3
16.3
16.29 16.29 16.29 0 0 0 0
DHG
113.7
113.7
114.03 114.97 111.50 58,900 0 0 0
DHM
8.0
8.0
8.06 8.06 7.70 126,300 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
21.0
21.0
21.16 21.36 20.57 70,000 0 0 0
DID
4.7
4.7
4.50 4.80 4.60 10,000 0 0 0
DIG
23.4
23.4
22.95 23.40 22.25 14,033,000 0 0 0
DIH
25.9
25.9
25.65 26 25.13 15,900 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.6
4.6
4.70 4.70 4.60 287,500 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.60 2.62 2.55 1,204,100 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
63.84 63.84 63.84 0 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
9.12 9.12 9.12 1,000 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.8
21.8
21.80 21.80 21.80 0 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 3 0 0 0
DOC
7.5
7.5
7.09 7.47 6.90 2,400 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
28.9
28.9
26.17 28.86 26.17 200 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
60.4
60.4
59.43 62.31 59.43 7,500 0 0 0
DPG
37.9
37.9
37.06 37.89 36.17 1,120,700 0 0 0
DPH
36.5
36.5
36.50 36.50 36.50 300 0 0 0
DPM
37.2
37.2
36.67 37.24 36.39 3,649,300 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
32.8
32.8
31.85 33.20 31.85 232,200 0 0 0
DQC
18.2
18.2
18.05 18.20 17.90 8,800 0 0 0
DRC
23.7
23.7
22.70 23.86 22.65 1,086,900 0 0 0
DRG
7
7
7 7 7 800 0 0 0
DRH
5.1
5.1
5.13 5.17 5.03 1,083,300 0 0 0
DRI
7.0
7.0
6.73 7.10 6.73 365,200 0 0 0
DRL
59.1
59.1
59.06 59.70 59.06 3,300 0 0 0
DS3
5.4
5.4
5.40 5.40 5.30 4,100 0 0 0
DSC
18.1
18.1
18 18.20 17.90 61,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
50.1
50.1
49.92 50.20 49.36 18,600 0 0 0
DSP
12.2
12.2
10.80 12.20 12.20 100 0 0 0
DST
4.6
4.6
4.60 4.60 4.50 51,600 0 0 0
DTA
6.9
6.9
6.80 6.95 6.60 1,700 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 5.10 36,700 0 0 0
DTD
22.0
22.0
21.47 22.38 21.47 620,600 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
4.20 4.30 4 19,800 0 0 0
DTK
10.6
10.6
10.66 10.66 10.07 6,900 0 0 0
DTL
19
19
19.50 19.50 19 200 0 0 0
DTP
89.4
89.4
89.39 89.39 89.39 100 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
DVC
10.9
10.9
12.61 12.90 10.89 300 0 0 0
DVG
3.3
3.3
3.20 3.30 3.10 70,300 0 0 0
DVM
13.4
13.4
12.25 13.42 12.08 3,179,452 0 0 0
DVN
18.6
18.6
18.21 18.60 18.21 20,400 0 0 0
DVP
58.9
58.9
59.22 59.22 58.67 600 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
16.8
16.8
16.10 16.81 15.91 11,323,900 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
13.1
13.1
13.21 13.41 12.83 439,700 0 0 0
DXS
6.8
6.8
6.86 6.86 6.66 963,900 0 0 0
DXV
3.9
3.9
3.89 3.89 3.88 500 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
EBS
12.1
12.1
12.06 12.06 12.06 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.7
17.7
17.60 17.80 17.45 4,082,900 0 0 0
EIC
21.2
21.2
21.44 21.44 21.06 1,800 0 0 0
EID
19.7
19.7
19.72 19.72 19.34 1,800 0 0 0
EIN
4.4
4.4
4.40 4.60 4.40 41,800 0 0 0
ELC
17.5
17.5
16.39 17.54 16.39 1,009,000 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
21.9
21.9
19.16 21.87 19.16 608 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
15.34 15.34 15.15 61,200 0 0 0
EVF
11.7
11.7
11.70 11.70 11.50 380,500 0 0 0
EVG
5.5
5.5
5.47 5.54 5.33 1,243,200 0 0 0
EVS
9
9
8.80 9 8.60 406,700 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
5.58 5.77 5.48 10,800 0 0 0
FCN
15.5
15.5
15.19 15.59 14.99 2,144,600 0 0 0
FCS
8.6
8.6
8.50 8.60 8.50 2,100 0 0 0
FDC
13.8
13.8
13.75 13.75 13.75 0 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
21.9
21.9
21.75 21.75 21.75 0 0 0 0
FIC
12.9
12.9
12.29 12.86 12.77 2,000 0 0 0
FID
2.6
2.6
2.60 2.80 2.40 868,200 0 0 0
FIR
24
24
24.50 24.50 23.70 323,600 0 0 0
FIT
5.0
5.0
5 5.05 4.97 787,500 0 0 0
FMC
49.0
49.0
49.27 49.27 48.59 50,000 0 0 0
FOC
77.4
77.4
77.77 77.77 77.38 200 0 0 0
FOX
45.1
45.1
45.53 45.60 45.14 5,334 0 0 0
FPT
83.8
83.8
83.17 84.64 82.82 2,358,200 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 1,600 0 0 0
FRT
96
96
95.10 97 95.10 321,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 0 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
32.7
32.7
30.60 32.72 30.46 2,990,200 0 0 0
G36
7.7
7.7
7.50 7.70 7.50 272,200 0 0 0
GAS
78.3
78.3
78.63 79.63 77.81 658,700 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13
13
13 13 13 0 0 0 0
GDA
24.8
24.8
24.29 24.77 24.29 105,200 0 0 0
GDT
26.8
26.8
26.58 26.87 26.58 10,000 0 0 0
GDW
31.3
31.3
31.43 31.43 31.33 100 0 0 0
GEE
26.1
26.1
24.77 26.12 24.67 2,300 0 0 0
GEG
14.3
14.3
14.43 14.48 14.10 788,100 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
21.6
21.6
20.70 21.60 20.60 17,773,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.1
25.1
25.13 25.22 25.03 7,700 0 0 0
GIC
14.9
14.9
14.93 14.93 14.93 100 0 0 0
GIL
33
33
32.55 33.20 32.20 596,400 0 0 0
GKM
32.9
32.9
33.10 33.10 32 215,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
21.7
21.7
21.70 21.70 21.70 0 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
8.9
8.9
8.79 8.88 8.85 500 0 0 0
GMD
64.6
64.6
64.47 64.95 62.42 861,200 0 0 0
GMH
9.2
9.2
9.12 9.21 8.81 4,700 0 0 0
GMX
17.7
17.7
17.75 18.38 17.75 600 0 0 0
GND
27.7
27.7
25.95 29.76 25.95 12,700 0 0 0
GPC
4.5
4.5
4.70 4.70 4.50 109,700 0 0 0
GSM
28.9
28.9
28.89 28.89 28.89 0 0 0 0
GSP
12.3
12.3
11.91 12.27 11.91 424,600 0 0 0
GTA
15.3
15.3
15.26 15.26 15.26 0 0 0 0
GTD
10.3
10.3
12.10 12.10 10.30 700 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 1,000 0 0 0
GVR
20.3
20.3
19.70 20.33 19.70 2,187,000 0 0 0
H11
4.3
4.3
3.80 4.30 4.30 100 0 0 0
HAC
9
9
9.10 9.10 8.50 5,952 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
8.43 8.46 8.32 5,572,600 0 0 0
HAH
35.3
35.3
34.78 35.35 34.35 3,837,800 0 0 0
HAM
25.1
25.1
24.58 25.06 24.58 1,500 0 0 0
HAN
10.6
10.6
10.71 10.80 10.61 5,200 0 0 0
HAP
4.9
4.9
4.94 5 4.82 55,600 0 0 0
HAR
3.9
3.9
3.89 3.99 3.81 419,400 0 0 0
HAS
7.8
7.8
7.77 7.77 7.77 0 0 0 0
HAT
36.8
36.8
33.83 36.84 36.48 2,000 0 0 0
HAV
3.3
3.3
3.40 3.40 3.20 1,100 0 0 0
HAX
12.6
12.6
12.72 12.76 12.51 175,000 0 0 0
HBC
8.0
8.0
7.95 8.12 7.70 555,600 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 50 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 3,000 0 0 0
HBS
6.9
6.9
6.83 7.00 6.83 83,400 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.9
9.9
9.90 10 9.80 6,600 0 0 0
HCD
7.2
7.2
7.20 7.23 7.06 110,500 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.2
21.2
20.58 21.23 20.48 4,229,600 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
28.5
28.5
28 28.60 28.50 4,000 0 0 0
HD6
21.3
21.3
20.50 22 20.10 117,100 0 0 0
HD8
8.2
8.2
8.02 8.20 8.02 3,300 0 0 0
HDA
5.3
5.3
5.30 5.30 5.20 4,500 0 0 0
HDB
16.9
16.9
16.71 16.90 16.57 8,956,800 0 0 0
HDC
25.1
25.1
24.69 25.09 24.24 1,796,400 0 0 0
HDG
25.2
25.2
25.29 25.47 24.84 860,000 0 0 0
HDM
23.6
23.6
23.58 23.58 23.49 2,100 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 14 0 0 0
HEC
46.7
46.7
47.66 47.66 46.73 200 0 0 0
HEJ
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HEP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
HES
19.9
19.9
18.20 19.90 19.90 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.5
7.5
7.49 7.49 7.49 100 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 10.47 10.23 145,300 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.18 3.20 3.13 1,550,500 0 0 0
HHV
15.6
15.6
14.98 15.61 14.94 10,679,400 0 0 0
HID
3.2
3.2
3.19 3.30 3.15 62,600 0 0 0
HIG
7.5
7.5
8.20 8.20 7.50 100 0 0 0
HII
5.1
5.1
5.05 5.20 5.03 86,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7
7
7 7 7 100 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
4.30 4.30 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
10.82 10.82 10.64 9,100 0 0 0
HLD
27.5
27.5
27.40 27.50 27.40 1,100 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 4 0 0 0
HMC
9.8
9.8
9.73 9.77 9.63 3,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11.20 11.20 10.90 21,500 0 0 0
HMR
7.0
7.0
6.96 6.96 6.96 2 0 0 0
HMS
33.2
33.2
33.40 33.40 32 14,000 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.2
13.2
13.08 13.17 12.80 11,100 0 0 0
HNG
3.8
3.8
3.80 3.85 3.77 1,545,700 0 0 0
HNI
18.3
18.3
18.32 18.32 18.32 0 0 0 0
HNM
9.5
9.5
9.50 9.50 9.40 9,200 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.4
5.4
5.40 5.50 5.30 20,600 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.3
20.3
20.41 20.70 20.22 47,400 0 0 0
HPG
23.8
23.8
23.64 23.86 23.45 13,502,200 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 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HPP
56.2
56.2
56.44 56.44 54.52 943 0 0 0
HPT
14
14
14 14 14 300 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.9
3.9
3.85 3.90 3.75 4,814,200 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
6.2
6.2
6 6.20 6.20 100 0 0 0
HSG
19.2
19.2
18.81 19.19 18.66 6,699,700 0 0 0
HSL
8.3
8.3
8.29 8.58 8.07 170,700 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 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 3.90 3.90 3,102 0 0 0
HT1
13.5
13.5
13.53 13.58 13.29 266,700 0 0 0
HTC
21.6
21.6
21.59 21.59 21.59 0 0 0 0
HTE
4
4
3.90 4 3.90 2,700 0 0 0
HTG
28.9
28.9
28.25 29.13 28.25 64,695 0 0 0
HTI
14.8
14.8
14.85 14.85 14.85 1,200 0 0 0
HTL
11.2
11.2
11.15 11.15 11.15 0 0 0 0
HTM
11.6
11.6
10 11.60 9.80 400 0 0 0
HTN
16.7
16.7
16.30 16.70 16.05 436,600 0 0 0
HTP
28.7
28.7
29.20 29.50 28.70 105,400 0 0 0
HTV
9.0
9.0
9.18 9.19 8.96 7,200 0 0 0
HU1
8.8
8.8
8.22 8.79 8.59 3,300 0 0 0
HU4
12.7
12.7
12.66 12.84 12.56 56,800 0 0 0
HU6
6.1
6.1
6.10 6.10 6.10 700 0 0 0
HUB
16.7
16.7
17.01 17.29 16.60 161,400 0 0 0
HUG
36.2
36.2
36.15 36.15 36.15 101 0 0 0
HUT
23.1
23.1
23 23.30 22.60 4,157,300 0 0 0
HVH
6.0
6.0
5.99 5.99 5.94 109,400 0 0 0
HVN
11.7
11.7
11.80 11.95 11.50 209,200 0 0 0
HVT
49.8
49.8
49.77 49.77 49.49 8,600 0 0 0
HVX
3.4
3.4
3.43 3.43 3.35 10,500 0 0 0
HWS
10.6
10.6
10.46 10.75 10.46 42,100 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.2
24.2
26 26 24.20 200 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 5,600 0 0 0
ICG
7.2
7.2
7.30 7.30 7.20 23,200 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 1,700 0 0 0
ICN
46.6
46.6
46.38 46.77 46.38 1,700 0 0 0
ICT
11.0
11.0
11.03 11.08 10.81 15,400 0 0 0
IDC
45.9
45.9
45.26 46.11 45.26 3,450,800 0 0 0
IDI
12.0
12.0
11.75 11.96 11.58 2,769,900 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.20 652,000 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.7
30.7
30.03 31.87 30.03 27,600 0 0 0
IFS
24.2
24.2
24.16 24.16 24.16 1,000 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.9
12.9
12.83 12.97 12.70 679,300 0 0 0
ILA
3.4
3.4
3.20 3.40 3.20 51,700 0 0 0
ILB
28.6
28.6
28.74 28.74 27.80 200 0 0 0
ILC
7.8
7.8
8.10 8.10 7.80 5,800 0 0 0
ILS
13.1
13.1
14.50 16 13.10 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.0
29.0
29.18 29.18 28.73 24,500 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
41.96 41.96 41.96 0 0 0 0
IPA
16.8
16.8
16.40 16.80 16.20 329,700 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 19.28 103,200 0 0 0
IST
26.4
26.4
26.42 26.42 26.42 0 0 0 0
ITA
5.8
5.8
5.82 5.85 5.74 1,802,200 0 0 0
ITC
10.7
10.7
10.70 10.75 10.50 200,900 0 0 0
ITD
10.6
10.6
10.50 10.60 10.45 14,200 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 190,500 0 0 0
ITS
4.6
4.6
4.50 4.60 3.80 24,700 0 0 0
IVS
10.1
10.1
10.10 10.10 9.80 68,800 0 0 0
JVC
3.5
3.5
3.47 3.54 3.46 223,700 0 0 0
KBC
32
32
31.60 32.20 31.45 6,267,500 0 0 0
KCB
7.7
7.7
7.67 7.67 7.67 200 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
57.6
57.6
57.64 57.91 57.55 1,063,200 0 0 0
KDH
29.2
29.2
29.40 29.40 28.70 1,145,000 0 0 0
KDM
20.4
20.4
19.81 20.75 19.81 6,200 0 0 0
KGM
11.2
11.2
11.23 11.32 10.94 17,500 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KHG
6.3
6.3
6.30 6.32 6.15 2,975,000 0 0 0
KHP
9.0
9.0
9.03 9.05 8.92 72,600 0 0 0
KHS
16.6
16.6
18.40 18.40 16.60 200 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KIP
8.6
8.6
9.06 9.06 8.59 500 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12
12
12 12 12 15,500 0 0 0
KMR
3.6
3.6
3.60 3.62 3.54 46,900 0 0 0
KMT
8.5
8.5
8.48 8.48 8.48 0 0 0 0
KOS
39.4
39.4
39.30 39.80 39.30 571,400 0 0 0
KPF
6.0
6.0
6 6.14 5.88 303,400 0 0 0
KSB
24.5
24.5
24.03 24.63 24.08 1,374,400 0 0 0
KSD
5.2
5.2
5.10 5.20 5 20,700 0 0 0
KSF
40.3
40.3
40.50 40.50 40.20 12,100 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.2
2.2
2.20 2.30 2.10 134,500 0 0 0
KST
12.2
12.2
12.19 12.19 12.19 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
34.8
34.8
34.75 34.85 34.75 6,100 0 0 0
KTT
3.5
3.5
3.30 3.50 3 1,300 0 0 0
L10
19.3
19.3
19.30 19.30 19.30 0 0 0 0
L12
5
5
5.10 5.10 5 500 0 0 0
L14
41.4
41.4
41.39 41.49 40.70 186,800 0 0 0
L18
33.8
33.8
33.31 34.67 32.53 16,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.60 3.60 3.50 13,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
12.3
12.3
12.40 12.40 12.31 1,800 0 0 0
LAS
13.4
13.4
13.06 13.35 13.06 444,900 0 0 0
LAW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.7
14.7
16 16 14.70 300 0 0 0
LBM
23.5
23.5
23.17 23.88 23.03 11,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.12 12.50 12.12 5,906,800 0 0 0
LCM
3.1
3.1
3.10 3.10 3 53,800 0 0 0
LDG
4
4
4.02 4.04 3.95 1,246,100 0 0 0
LDP
13.6
13.6
13.60 13.60 13 12,200 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 6.99 600 0 0 0
LG9
8
8
7 8 8 100 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.2
4.2
4.13 4.20 4.13 196,500 0 0 0
LHC
55.5
55.5
55.23 55.91 55.52 200 0 0 0
LHG
31.1
31.1
31.09 31.72 30.86 138,600 0 0 0
LIC
16.7
16.7
17 17 16.70 3,700 0 0 0
LIG
4.6
4.6
4.50 4.60 4.40 255,800 0 0 0
LIX
22.8
22.8
23.18 23.18 22.76 300 0 0 0
LKW
28.8
28.8
28.15 28.81 28.72 1,000 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
11.74 11.74 11.74 0 0 0 0
LMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
LMH
3.5
3.5
3.50 3.50 3.30 151,800 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
14.15 14.25 14.10 1,906,200 0 0 0
LPT
7.2
7.2
7.20 7.20 7.20 5,100 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
11.5
11.5
11 11.70 10.90 4,650 0 0 0
LSS
11.3
11.3
11.30 11.35 11.12 469,500 0 0 0
LTG
30.6
30.6
30.40 30.80 30.24 294,900 0 0 0
M10
16.2
16.2
16.30 16.30 16.21 1,001 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 9.71 3,300 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
18.1
18.1
18.05 18.10 17.91 4,804,600 0 0 0
MBG
4.6
4.6
4.50 4.60 4.50 381,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
18.77 19.60 18.44 5,719,500 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.6
7.6
7.68 7.77 7.59 5,700 0 0 0
MCH
74.2
74.2
76.07 76.26 74.12 5,800 0 0 0
MCM
36.7
36.7
36.56 36.94 36.37 14,484 0 0 0
MCO
3.8
3.8
3.90 3.90 3.80 2,200 0 0 0
MCP
35
35
35 35 35 600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.24 7,600 0 0 0
MDF
10.3
10.3
9.90 10.90 8.40 7,000 0 0 0
MDG
13.5
13.5
14 14 13.50 400 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
25.2
25.2
26.01 26.01 25.20 2,200 0 0 0
MGC
4.5
4.5
4.54 4.54 4.54 6,600 0 0 0
MGG
28.7
28.7
27.80 31.50 26.80 4,700 0 0 0
MGR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MHC
9.6
9.6
9.13 9.75 9.20 588,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.8
14.8
13.50 14.80 12.50 200 0 0 0
MIE
12
12
12 12 12 0 0 0 0
MIG
16.0
16.0
16.23 16.28 16.05 107,100 0 0 0
MKV
9.8
9.8
9.30 9.80 8.80 200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26.5
26.5
25.30 26.50 26.20 500 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
18.8
18.8
18.66 18.76 18.46 305,500 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
15.7
15.7
16.42 16.42 15.74 800 0 0 0
MSB
10.8
10.8
10.73 10.77 10.62 4,229,200 0 0 0
MSH
42.4
42.4
41.81 42.37 41.24 128,300 0 0 0
MSN
73.8
73.8
73.20 73.80 72.20 909,700 0 0 0
MSR
17.5
17.5
17.60 17.70 17.10 232,000 0 0 0
MST
5.1
5.1
5 5.10 4.80 947,600 0 0 0
MTA
3.8
3.8
3.82 3.82 3.82 700 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
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.4
4.4
4.40 4.60 4.40 23,100 0 0 0
MTP
8.8
8.8
8.77 8.77 8.77 500 0 0 0
MTS
7.8
7.8
7.85 7.85 7.85 100 0 0 0
MTV
15.2
15.2
15.21 15.21 15.21 0 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 200 0 0 0
MVC
12.7
12.7
11.70 12.70 11.80 56,900 0 0 0
MVN
18.4
18.4
18.40 18.40 18.40 100 0 0 0
MWG
48.9
48.9
48.46 48.91 48.22 3,478,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
14.5
14.5
14.50 14.82 14.18 216,100 0 0 0
NAG
10.5
10.5
10.60 10.60 10.10 110,700 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
13.55 13.55 13.33 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.4
19.4
19.25 19.35 19 47,500 0 0 0
NBC
10.7
10.7
10.71 10.80 10.52 80,914 0 0 0
NBE
10.8
10.8
10.75 10.94 10.57 7,700 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 12.50 300 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
NCS
18.3
18.3
18.17 18.26 18.26 100 0 0 0
NCT
80.9
80.9
80.90 81.36 79.79 4,400 0 0 0
ND2
27.6
27.6
30.68 30.68 27.19 2,600 0 0 0
NDN
10.1
10.1
10.20 10.30 10 91,300 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 6.90 3,400 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.8
6.8
6.80 6.80 6.80 200 0 0 0
NED
5.2
5.2
5.20 5.20 5.10 112,900 0 0 0
NET
55.9
55.9
55.94 55.94 55.94 0 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
16.5
16.5
16.30 16.50 15.85 205,900 0 0 0
NHC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
NHH
18.2
18.2
17.42 18.20 17.13 1,218,300 0 0 0
NHT
12.1
12.1
12.40 12.40 12.05 1,000 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 200 0 0 0
NKG
20.5
20.5
19.95 20.50 19.85 7,163,600 0 0 0
NLG
32.9
32.9
32.83 33.02 32.43 708,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.7
17.7
17.61 17.85 17.07 14,800 0 0 0
NNT
39.0
39.0
38.98 38.98 38.98 0 0 0 0
NO1
8.7
8.7
8.78 9.01 8.35 74,200 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 5.30 5.10 264,700 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 200 0 0 0
NSC
67.3
67.3
67.73 68.39 66.87 3,600 0 0 0
NSH
5.4
5.4
5.40 5.40 5.20 17,500 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
7.81 8.00 7.25 23,200 0 0 0
NT2
24.5
24.5
24.52 24.81 24.13 275,700 0 0 0
NTC
191.9
191.9
191.50 192 190.70 500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.9
53.9
49.77 53.91 53.91 200 0 0 0
NTL
12.3
12.3
12.03 12.29 11.75 1,350,800 0 0 0
NTP
30.9
30.9
30.89 31.92 30.80 13,300 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 0 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
12
12.10 12.10 11.90 158,200 0 0 0
NVL
14.5
14.5
14.20 14.45 14.10 10,238,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.4
8.4
8.50 8.50 8.40 2,100 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 200 0 0 0
NXT
13.6
13.6
13.70 13.80 13.60 13,800 0 0 0
OCB
11
11
11.04 11.04 10.88 621,200 0 0 0
OCH
7.5
7.5
6.90 7.50 7 187,300 0 0 0
ODE
44.5
44.5
44 44.50 43.90 39,000 0 0 0
OGC
6.4
6.4
5.99 6.40 6.36 787,500 0 0 0
OIL
10.7
10.7
10.36 10.75 10.26 1,576,300 0 0 0
ONE
5.5
5.5
5.60 5.60 5.50 200 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.6
21.6
21.64 21.64 21.64 400 0 0 0
ORS
14.1
14.1
13.64 14.18 13.41 4,282,900 0 0 0
PAC
26.2
26.2
26.74 26.74 26.16 2,300 0 0 0
PAI
8.0
8.0
7.97 7.97 7.97 0 0 0 0
PAN
19.8
19.8
19.63 19.88 19.63 1,076,300 0 0 0
PAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PAS
4.3
4.3
4.30 4.30 4.20 259,101 0 0 0
PAT
86.8
86.8
86.31 86.77 85.41 31,213 0 0 0
PBC
10.9
10.9
10.80 11 10.80 46,200 0 0 0
PBP
11.5
11.5
11.37 11.65 11.37 16,900 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
29.1
29.1
28.43 29.22 28.52 3,655,800 0 0 0
PCE
19.4
19.4
19.44 19.44 18.70 2,700 0 0 0
PCF
5.3
5.3
5.20 5.30 5.30 100 0 0 0
PCG
6.7
6.7
6.80 6.80 6.50 1,300 0 0 0
PCH
7.7
7.7
7.45 7.82 7.18 188,584 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
6.8
6.8
7.20 7.20 6.60 11,600 0 0 0
PDB
9.2
9.2
9.24 9.24 9.24 1,500 0 0 0
PDC
5.8
5.8
5.70 6.30 5.80 1,700 0 0 0
PDN
105.6
105.6
105.63 105.63 105.63 0 0 0 0
PDR
21.2
21.2
20.96 21.19 20.55 5,362,000 0 0 0
PDV
9.2
9.2
9.23 9.23 9.07 5,900 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
9.9
9.9
9.40 9.90 9.90 100 0 0 0
PEQ
44.8
44.8
45.81 47.62 44.77 400 0 0 0
PET
27
27
26.50 27 26.20 331,600 0 0 0
PFL
3.4
3.4
3.50 3.50 3.40 294,900 0 0 0
PGB
20
20
20 20 20 3,006 0 0 0
PGC
14.8
14.8
14.68 15.14 14.63 14,700 0 0 0
PGD
39.5
39.5
38.90 39.48 38.90 5,500 0 0 0
PGI
24.8
24.8
24.80 24.80 24.80 600 0 0 0
PGN
7.1
7.1
7.14 7.14 7.14 0 0 0 0
PGS
26.1
26.1
26.07 26.07 26.07 1,600 0 0 0
PGT
3.3
3.3
3.20 3.30 3.20 2,000 0 0 0
PGV
24.4
24.4
24.53 24.73 24.43 7,000 0 0 0
PHC
7.5
7.5
7.13 7.55 7.13 341,800 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 1 0 0 0
PHP
22.7
22.7
22.72 22.72 22.72 1,600 0 0 0
PHR
49.5
49.5
48.50 49.80 48.45 326,700 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
24.0
24.0
25.94 25.94 23.97 100 0 0 0
PIC
13.5
13.5
12.79 13.46 13.46 300 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
8.3
8.3
7.72 8.26 8.26 20,100 0 0 0
PJC
19.3
19.3
19.34 19.34 19.34 0 0 0 0
PJT
9.4
9.4
9.49 9.49 9.44 1,200 0 0 0
PLA
7.5
7.5
7.30 7.50 7.40 5,600 0 0 0
PLC
33.2
33.2
32.97 33.36 32.68 127,800 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.4
4.4
4.39 4.56 4.36 54,400 0 0 0
PLX
35.5
35.5
34.65 35.61 34.74 1,352,900 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 15,300 0 0 0
PMC
66.3
66.3
66.25 66.25 62.24 900 0 0 0
PMG
9.9
9.9
9.90 9.90 9.90 0 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 0 0 0 0
PMS
24.1
24.1
21.97 24.08 24.08 300 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 1,000 0 0 0
PNC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.0
79.0
78.19 78.98 78.49 300,500 0 0 0
PNP
17.4
17.4
17.40 17.40 17.40 100 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
12.5
12.5
12.40 12.50 12.50 4,200 0 0 0
POT
14.9
14.9
14.92 14.92 14.92 200 0 0 0
POW
11.5
11.5
11.45 11.65 11.35 3,941,700 0 0 0
PPC
11.8
11.8
11.70 11.78 11.74 51,600 0 0 0
PPE
12.2
12.2
11.80 12.20 12.20 2,300 0 0 0
PPH
23.2
23.2
23.38 23.38 23.11 7,000 0 0 0
PPP
13.1
13.1
13.56 13.56 12.51 600 0 0 0
PPS
11
11
11.70 11.70 10.70 2,800 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
17.6
17.6
17.01 17.77 16.82 18,600 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRO
4.1
4.1
4.60 4.60 4.10 100 0 0 0
PRT
13
13
13 13 13 100 0 0 0
PSB
6.3
6.3
6.10 6.30 5.60 8,500 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.1
12.1
12.06 12.44 12.06 20,100 0 0 0
PSE
11.2
11.2
11.20 11.30 11.20 2,400 0 0 0
PSH
12.0
12.0
11.75 12.30 11.55 1,189,200 0 0 0
PSI
9.9
9.9
9.60 9.90 9.50 188,500 0 0 0
PSL
12.1
12.1
12.13 12.13 12.04 7,400 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.50 6.30 8,200 0 0 0
PSW
11.3
11.3
11.30 11.77 10.93 25,100 0 0 0
PTB
56.9
56.9
56.88 58.04 56.21 185,500 0 0 0
PTC
6.1
6.1
6.20 6.29 6.01 60,300 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 1,500 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
31.9
31.9
30.80 31.90 31.90 1,000 0 0 0
PTL
5.1
5.1
4.89 5.15 4.80 468,300 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.5
9.5
9 9.50 9.50 1,600 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 200 0 0 0
PTV
5.2
5.2
4.90 5.40 5 10,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.2
3.2
3.10 3.40 3.10 590,400 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
20.3
20.3
19.30 20.50 19.10 231,400 0 0 0
PVC
13.8
13.8
13.09 14.00 13.09 1,852,000 0 0 0
PVD
27.8
27.8
26.20 28 26.10 15,292,100 0 0 0
PVG
9.1
9.1
9.03 9.31 9.03 83,800 0 0 0
PVI
42.3
42.3
42.90 43.09 42.15 53,300 0 0 0
PVM
13.5
13.5
12.90 14.40 12.60 6,700 0 0 0
PVO
6
6
5.90 6.10 5.90 10,400 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
38.7
38.7
37.10 39.06 37.10 9,531,100 0 0 0
PVT
26.3
26.3
25.09 26.36 25.05 5,844,100 0 0 0
PWA
4.4
4.4
4.30 4.40 4.30 5,200 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 500 0 0 0
PXI
3.5
3.5
3.40 3.50 3.30 171,800 0 0 0
PXL
9.5
9.5
9.10 9.90 9 593,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5.5
5.5
5.30 5.50 5.30 257,000 0 0 0
PXT
4.2
4.2
4.10 4.40 4.10 133,700 0 0 0
QCC
9.9
9.9
9.89 9.89 9.89 100 0 0 0
QCG
11.4
11.4
10.65 11.35 11 1,544,500 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
QNS
46.1
46.1
45.40 46.14 45.03 684,300 0 0 0
QNT
7.5
7.5
8.70 8.70 6.80 2,600 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 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 100 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
14.3
14.3
14.45 14.45 14.17 105,600 0 0 0
RAL
108.5
108.5
107.95 108.53 106.11 38,000 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RCC
18.4
18.4
17 18.40 17 500 0 0 0
RCL
11.5
11.5
12 12 11.50 400 0 0 0
RDP
10.5
10.5
11.25 11.25 10.50 579,600 0 0 0
REE
53.6
53.6
53.57 53.91 53.14 268,800 0 0 0
RIC
5.2
5.2
5.10 5.30 5.10 3,500 0 0 0
RTB
18.6
18.6
18.23 18.70 18.13 2,800 0 0 0
S4A
29.4
29.4
30.65 30.65 28.54 600 0 0 0
S55
49.6
49.6
49.63 49.63 49.63 0 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 1,000 0 0 0
S99
8.9
8.9
8.86 9.05 8.76 64,100 0 0 0
SAB
64.2
64.2
64.97 65.07 64.03 532,600 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 400 0 0 0
SAF
47.4
47.4
43.86 47.36 47.36 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.40 6.47 6.35 112,800 0 0 0
SAS
22.7
22.7
21.05 22.77 22.67 300 0 0 0
SAV
14.2
14.2
14.28 14.28 13.94 18,300 0 0 0
SB1
6.7
6.7
6.50 6.69 6.69 2,300 0 0 0
SBA
23.0
23.0
22.62 24.19 22.15 9,400 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 700 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
SBL
7.2
7.2
7.97 8.16 7.22 200 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
8.1
8.1
8 8.20 7.80 2,602,800 0 0 0
SBT
14.4
14.4
14.40 14.55 14.15 1,109,900 0 0 0
SBV
9.7
9.7
9.71 9.75 9.60 12,400 0 0 0
SC5
17.7
17.7
17.99 17.99 17.71 100 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.7
65.7
65.90 66 65.40 63,300 0 0 0
SCI
14.4
14.4
14.30 14.50 14.20 29,800 0 0 0
SCJ
4.3
4.3
4.20 4.30 4.20 2,400 0 0 0
SCL
17.1
17.1
17.31 17.31 16.85 7,100 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
7.1
7.1
7.11 7.15 7.03 1,504,100 0 0 0
SCS
63.9
63.9
63.92 64.01 63.73 9,600 0 0 0
SCY
7.1
7.1
7.07 7.07 7.07 0 0 0 0
SD2
4.9
4.9
5.10 5.10 4.90 700 0 0 0
SD3
5.3
5.3
5 5.30 5 1,600 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 900 0 0 0
SD6
3.7
3.7
3.50 3.70 3.30 31,900 0 0 0
SD9
8.5
8.5
8.30 8.50 8.40 62,100 0 0 0
SDA
7.2
7.2
7.40 7.50 7.10 48,900 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.5
2.5
2.40 2.50 2.40 27,200 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 0 0 0 0
SDN
29.0
29.0
31.95 31.95 29.00 1,300 0 0 0
SDU
36
36
36 36 36 0 0 0 0
SDV
27.7
27.7
26.68 27.71 26.68 2,500 0 0 0
SEB
39.7
39.7
38.88 39.72 39.53 2,200 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 3,400 0 0 0
SEP
18.0
18.0
18.02 18.02 18.02 0 0 0 0
SFC
16.0
16.0
16.95 16.95 15.98 300 0 0 0
SFG
8.7
8.7
8.68 8.68 8.68 300 0 0 0
SFI
30.1
30.1
30.42 30.42 30.09 1,300 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13.4
13.4
13.64 13.73 12.91 2,096 0 0 0
SGC
58.0
58.0
57.99 57.99 57.99 0 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
14.39 14.39 14.39 5,500 0 0 0
SGN
68.6
68.6
68.69 68.89 67.43 900 0 0 0
SGP
19.6
19.6
19.20 19.60 19.20 161,200 0 0 0
SGR
19.6
19.6
18.85 19.65 18.85 17,200 0 0 0
SGS
17
17
17 17 17 1,100 0 0 0
SGT
14.5
14.5
14 14.50 13.75 30,700 0 0 0
SHA
4.7
4.7
4.75 4.80 4.70 15,800 0 0 0
SHB
10.4
10.4
10.39 10.49 10.34 5,611,200 0 0 0
SHC
9.1
9.1
9.10 9.10 8.90 1,300 0 0 0
SHE
8.8
8.8
8.50 9.08 8.50 1,100 0 0 0
SHI
13.8
13.8
13.75 13.80 13.65 424,300 0 0 0
SHN
7.1
7.1
7.30 7.30 7.10 200 0 0 0
SHP
28.1
28.1
27.86 28.13 27.77 9,400 0 0 0
SHS
18.2
18.2
17.30 18.30 17.20 29,893,300 0 0 0
SID
13.6
13.6
13.90 13.90 13.50 300 0 0 0
SIV
31.5
31.5
31.47 31.47 31.47 0 0 0 0
SJ1
11.6
11.6
11.63 11.63 11.63 0 0 0 0
SJD
17.8
17.8
18.03 18.07 17.75 601,800 0 0 0
SJE
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SJF
3.3
3.3
3.21 3.40 3.19 420,200 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJS
59.6
59.6
62 62.60 59.60 157,800 0 0 0
SKG
14.7
14.7
14.52 14.75 14.57 273,100 0 0 0
SKH
26.4
26.4
26 26.50 25.90 13,400 0 0 0
SKN
14.4
14.4
14.27 14.37 12.16 2,100 0 0 0
SKV
39.4
39.4
39.02 39.95 39.30 10,000 0 0 0
SLS
196.0
196.0
197.79 197.97 195.03 9,100 0 0 0
SMA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SMB
33.8
33.8
33.94 33.94 33.67 2,100 0 0 0
SMC
11.5
11.5
11.20 11.50 11.20 261,200 0 0 0
SMN
12.3
12.3
12.35 12.35 12.35 0 0 0 0
SMT
5.7
5.7
5.90 5.90 5.70 2,700 0 0 0
SNZ
27
27
27.50 27.50 27 5,200 0 0 0
SP2
12.2
12.2
12.20 12.20 12.20 0 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
3.4
3.4
3.50 3.60 3.40 81,400 0 0 0
SPM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SQC
7
7
7 7 7 1,600 0 0 0
SRA
3.8
3.8
3.80 3.90 3.80 299,100 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 2,000 0 0 0
SRC
25.1
25.1
25.07 25.66 23.45 35,000 0 0 0
SRF
8.4
8.4
8.98 8.98 8.36 64,200 0 0 0
SRT
5
5
5 5.30 5 1,800 0 0 0
SSB
21.9
21.9
21.73 21.87 21.65 825,400 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
8.0
8.0
7.94 8.04 7.85 3,600 0 0 0
SSH
64.1
64.1
64.30 64.40 64 49,900 0 0 0
SSI
34
34
32.70 34 32.55 23,560,400 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.7
17.7
17.60 18.05 17.60 8,500 0 0 0
STB
31.8
31.8
31.25 31.80 31.15 8,374,300 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
46.8
46.8
44.85 46.80 46.80 100 0 0 0
STH
14.6
14.6
13.30 15 13.60 12,400 0 0 0
STK
32.8
32.8
32.30 32.95 31.80 23,700 0 0 0
STP
6.7
6.7
6.92 6.92 6.74 200 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
35.6
35.6
33.65 35.62 35.58 500 0 0 0
SVD
3.2
3.2
3.24 3.27 3.15 11,000 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
4.1
4.1
4 4.10 4.10 300 0 0 0
SVT
9.4
9.4
9.39 9.44 9.44 700 0 0 0
SWC
24
24
23.80 24 24 6,100 0 0 0
SZB
28.3
28.3
27.89 28.34 28.34 1,500 0 0 0
SZC
31.2
31.2
30.05 31.21 30.13 2,022,400 0 0 0
SZE
11.5
11.5
11.30 11.50 11.30 304 0 0 0
SZG
32.4
32.4
32.44 32.44 32.44 200 0 0 0
SZL
33.2
33.2
33.14 33.20 33.20 100 0 0 0
TA3
6.6
6.6
6.58 6.58 6.58 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.7
10.7
10.38 10.74 10.38 1,200 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
36.48 37.04 36.48 5,700 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 300 0 0 0
TBH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TBR
7
7
7 7 7 1 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
7.00 7.09 6.90 27,600 0 0 0
TCB
15.8
15.8
15.76 15.83 15.66 2,199,600 0 0 0
TCD
6.7
6.7
6.82 6.82 6.53 1,109,900 0 0 0
TCH
12.2
12.2
11.95 12.15 11.80 4,569,600 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
36.3
36.3
36.42 36.42 36.23 17,700 0 0 0
TCM
39.7
39.7
38.05 39.74 38.09 1,662,200 0 0 0
TCO
12.2
12.2
12.40 12.60 11.70 130,100 0 0 0
TCR
3.3
3.3
3.50 3.50 3.30 4,000 0 0 0
TCT
25.3
25.3
23.60 25.25 23.80 94,300 0 0 0
TCW
25.1
25.1
25.13 25.22 25.03 6,600 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.7
9.7
9.45 9.90 9.50 223,600 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
4.2
4.2
4.10 4.24 4.08 134,600 0 0 0
TDH
5.2
5.2
5.20 5.24 5.14 108,900 0 0 0
TDM
38.7
38.7
39.19 39.19 38.71 56,700 0 0 0
TDN
8.4
8.4
8.31 8.40 8.31 20,900 0 0 0
TDP
28.6
28.6
28.45 28.62 27.93 76,400 0 0 0
TDS
7.6
7.6
7.49 7.57 7.49 1,900 0 0 0
TDT
7.2
7.2
7.19 7.19 7.00 196,000 0 0 0
TDW
51.7
51.7
48.42 51.75 51.75 100 0 0 0
TED
38.0
38.0
38.02 38.02 38.02 200 0 0 0
TEG
10.7
10.7
10.90 11.10 10.50 142,500 0 0 0
TEL
9.7
9.7
8.50 9.70 9.70 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.4
6.4
5.86 6.43 6.43 100 0 0 0
TGP
5
5
5.10 5.10 5 200 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 9.60 800 0 0 0
THD
36.4
36.4
36.10 36.40 36 25,059 0 0 0
THG
35.6
35.6
35.48 35.56 35.40 2,100 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
12.41 12.50 12.31 5,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.8
22.8
22.59 23.08 22.78 9,300 0 0 0
TIE
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TIG
9.8
9.8
9.91 10 9.82 582,400 0 0 0
TIN
10.7
10.7
10.81 10.81 10.71 1,035 0 0 0
TIP
23.8
23.8
23.42 23.79 22.95 205,100 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 34,400 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
10.5
10.5
11.46 12.60 10.51 5,900 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.8
5.8
5.70 5.90 5.40 317,103 0 0 0
TKU
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
TLD
5.0
5.0
4.71 5.04 5.04 530,800 0 0 0
TLG
51.6
51.6
51.56 51.86 51.37 26,700 0 0 0
TLH
7.9
7.9
7.82 7.94 7.70 649,300 0 0 0
TLI
7.4
7.4
8.70 8.70 7.40 1,262 0 0 0
TLP
6.9
6.9
6.80 6.90 6.80 1,400 0 0 0
TLT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
TMB
40.8
40.8
39.83 40.80 39.63 5,500 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMP
51.6
51.6
51.56 51.65 51.65 3,400 0 0 0
TMS
44.6
44.6
45.74 46.33 44.35 2,600 0 0 0
TMT
18.8
18.8
19.05 19.10 18.20 35,200 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
14.2
14.2
13.90 14.16 13.90 200 0 0 0
TNA
6
6
6 6 5.95 34,000 0 0 0
TNB
10
10
10 10 10 100 0 0 0
TNC
55.1
55.1
51.56 55.15 55.15 500 0 0 0
TNG
19.0
19.0
18.86 19.22 18.59 2,510,600 0 0 0
TNH
17.9
17.9
18.00 18.13 17.84 100,700 0 0 0
TNI
2.9
2.9
2.85 2.90 2.82 67,500 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
5.2
5.2
5.22 5.26 5.17 192,600 0 0 0
TNW
10
10
10 10 10 200 0 0 0
TOS
31.1
31.1
32.06 32.06 31.09 800 0 0 0
TOT
13.1
13.1
13.13 13.22 12.53 300 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
16.3
16.3
16.30 16.40 16.20 3,217,900 0 0 0
TPC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TPH
12.2
12.2
12.19 12.19 12.19 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.56 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
80.6
80.6
80.97 80.97 80.59 200 0 0 0
TRC
32
32
32.40 32.40 30.15 4,000 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
TS3
5.8
5.8
5 5.80 5.20 17,200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.5
47.5
47.20 48.28 47.20 5,200 0 0 0
TSC
4
4
3.96 4.03 3.93 973,600 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 1,800 0 0 0
TSJ
18.7
18.7
18.61 18.61 18.61 20 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.6
8.6
8.55 8.90 8.46 1,235,100 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TTD
76.4
76.4
76.41 76.41 76.41 700 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.4
4.4
4.37 4.40 4.33 994,400 0 0 0
TTG
10.2
10.2
9.70 10.20 10.20 200 0 0 0
TTH
4.5
4.5
4.60 4.80 4.40 557,000 0 0 0
TTL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTN
7.2
7.2
7.30 7.40 7.21 14,900 0 0 0
TTP
38.8
38.8
38.78 38.78 28.68 3,004 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.9
32.9
32.40 32.90 32.30 900 0 0 0
TUG
15.0
15.0
13.92 14.98 13.92 400 0 0 0
TV1
15.5
15.5
15.27 15.66 14.78 1,900 0 0 0
TV2
39.3
39.3
39.30 39.74 38.96 358,800 0 0 0
TV3
11.4
11.4
11.48 11.48 11.10 30,100 0 0 0
TV4
12.4
12.4
12.34 12.43 12.25 1,800 0 0 0
TVA
13.3
13.3
12 13.30 12 2,300 0 0 0
TVB
5.1
5.1
5.02 5.06 5 127,000 0 0 0
TVD
12.5
12.5
12.54 12.54 12.26 42,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.5
6.5
6.37 6.46 6.27 166,100 0 0 0
TVS
21.0
21.0
21.09 21.36 20.68 47,100 0 0 0
TVT
15.3
15.3
15.35 15.44 15.30 2,800 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
3.5
3.5
3.50 3.50 3.50 2,900 0 0 0
TYA
10.1
10.1
10.06 10.06 10.06 200 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
9
9
8.90 9 8.70 97,100 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UEM
9.2
9.2
9.47 9.47 8.91 900 0 0 0
UIC
34
34
32.55 34 32.20 700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
10.1
10.1
10.10 10.10 9.50 54,700 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 13.31 700 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 6.40 19,000 0 0 0
VAB
7.5
7.5
7.40 7.50 7.30 158,413 0 0 0
VAF
12.4
12.4
11.59 12.38 12.38 4,000 0 0 0
VBB
10.5
10.5
10.17 10.46 10.27 2,100 0 0 0
VBC
16.3
16.3
16.15 16.34 16.34 600 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
9.2
9.2
8.60 9.20 9.20 100 0 0 0
VC2
11.1
11.1
11 11.10 10.80 216,400 0 0 0
VC3
21.6
21.6
21.52 21.79 21.16 302,600 0 0 0
VC6
9.6
9.6
9.42 9.59 9.42 10,200 0 0 0
VC7
18.4
18.4
18.60 19.03 18.34 232,400 0 0 0
VC9
5.3
5.3
5.30 5.30 5.20 2,400 0 0 0
VCA
9.1
9.1
9 9.05 9 2,200 0 0 0
VCB
86.5
86.5
86.10 86.50 85.70 719,400 0 0 0
VCC
10.3
10.3
10.55 10.55 10.16 8,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.3
187.3
187.10 187.30 187.30 100 0 0 0
VCG
23.0
23.0
22.37 23.04 22.41 7,348,900 0 0 0
VCI
32.0
32.0
30.50 31.98 30.42 4,911,800 0 0 0
VCM
18.2
18.2
16.90 18.20 18.20 100 0 0 0
VCP
22.7
22.7
22.40 22.70 22.40 800 0 0 0
VCR
22
22
22 23 22 4,300 0 0 0
VCS
59.6
59.6
59.56 62.20 58.90 118,700 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
4.3
4.3
4.30 4.30 4.30 500 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 0 0 0 0
VDP
29.7
29.7
29.32 31.28 29.40 5,700 0 0 0
VDS
14.3
14.3
13.81 14.35 13.77 411,900 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 8.60 100 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.7
4.7
4.50 4.70 4.50 1,600 0 0 0
VE9
2.3
2.3
2.30 2.40 2.20 3,700 0 0 0
VEA
33.3
33.3
33.31 33.49 33.13 281,500 0 0 0
VEC
9.4
9.4
9 9.40 9.40 100 0 0 0
VEF
120.6
120.6
121 123 120.60 3,700 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
40.3
40.3
40.15 40.35 39.95 1,400 0 0 0
VFC
75.1
75.1
75.14 75.14 75.14 0 0 0 0
VFG
34.5
34.5
34.72 34.72 34.53 2,200 0 0 0
VFR
9
9
9.40 9.80 9 3,400 0 0 0
VGC
52.5
52.5
50.80 53.20 50.90 1,345,900 0 0 0
VGG
35.1
35.1
35.22 35.22 34.66 9,300 0 0 0
VGI
26
26
25.20 26 25 1,145,929 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.2
32.2
32.11 32.21 32.21 300 0 0 0
VGR
31.5
31.5
33.43 38.33 31.51 1,100 0 0 0
VGS
19.1
19.1
18.57 19.14 18.29 988,500 0 0 0
VGT
12.8
12.8
12.76 12.96 12.56 292,400 0 0 0
VGV
28.3
28.3
28 28.50 27.20 8,400 0 0 0
VHC
66.8
66.8
66.28 66.77 65.96 676,900 0 0 0
VHD
15.4
15.4
12.80 15.40 15.30 900 0 0 0
VHE
3.7
3.7
3.50 3.70 3.40 758,700 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
3
3
3.10 3.10 2.90 617,600 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VHM
47.4
47.4
48 48 46.85 2,919,100 0 0 0
VIB
15.8
15.8
15.65 15.81 15.53 2,056,200 0 0 0
VIC
45.5
45.5
44.90 45.45 45 3,629,700 0 0 0
VID
5.0
5.0
4.91 4.99 4.85 3,400 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
17.6
17.6
17.15 17.63 17.63 200 0 0 0
VIG
8.4
8.4
8.20 8.40 8.10 486,900 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.8
17.8
17.84 17.84 17.84 100 0 0 0
VIP
10.9
10.9
10.88 11.16 10.74 259,800 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
13.5
13.5
13.04 13.46 12.83 22,644,200 0 0 0
VJC
97.6
97.6
97.30 97.60 96.50 791,700 0 0 0
VLA
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VLB
35.1
35.1
33.93 35.13 34.12 125,900 0 0 0
VLC
15
15
14.90 15.10 14.90 76,000 0 0 0
VLG
4
4
3.80 4 3.90 300 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
8.1
8.1
7.93 8.10 7.85 200 0 0 0
VMD
20.0
20.0
20.71 20.71 19.53 25,400 0 0 0
VMS
27.9
27.9
30.17 33.14 27.85 90,400 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 13.76 12.76 2,600 0 0 0
VNB
9.1
9.1
9.10 9.10 8.70 48,400 0 0 0
VNC
43.9
43.9
43.89 43.89 43.89 0 0 0 0
VND
18.9
18.9
18.18 18.86 18.14 22,409,200 0 0 0
VNE
11.5
11.5
11.55 11.75 11.05 1,145,500 0 0 0
VNF
8.6
8.6
8.64 8.64 8.64 0 0 0 0
VNG
8.7
8.7
8.80 8.80 8.61 9,500 0 0 0
VNH
2.5
2.5
2.60 2.60 2.50 26,300 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.31 13.44 13.27 11,700 0 0 0
VNM
72.9
72.9
72.91 73.30 72.52 1,134,400 0 0 0
VNP
12.9
12.9
12.50 13 12.50 16,200 0 0 0
VNR
24.5
24.5
24.29 24.47 24.29 13,100 0 0 0
VNS
13.6
13.6
13.77 13.77 13.59 4,800 0 0 0
VNT
52.9
52.9
50.60 52.90 45.80 200 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
816
816
818.50 937.40 805 5,100 0 0 0
VOC
20.8
20.8
21.06 21.06 20.40 40,600 0 0 0
VOS
13.7
13.7
13.60 13.65 13.25 2,080,900 0 0 0
VPB
19.7
19.7
19.55 19.73 19.37 8,928,600 0 0 0
VPD
22.2
22.2
22.13 22.22 20.61 9,800 0 0 0
VPG
18.0
18.0
17.33 17.95 17.14 1,525,000 0 0 0
VPH
8.2
8.2
8.40 8.50 8.10 407,200 0 0 0
VPI
44.9
44.9
44.08 45 44.08 963,000 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.3
9.3
9.40 9.40 9.33 100 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
8.5
8.5
8.66 8.99 8.41 33,600 0 0 0
VRE
27
27
27 27.30 26.90 1,089,400 0 0 0
VRG
21.9
21.9
21.54 24.37 21.89 200 0 0 0
VSA
18.7
18.7
18.71 18.80 18.71 1,600 0 0 0
VSC
17.2
17.2
17.15 17.27 17.11 408,800 0 0 0
VSE
6.7
6.7
6.60 6.80 6.70 700 0 0 0
VSF
39.2
39.2
39.10 39.50 38.70 11,000 0 0 0
VSH
43.0
43.0
43.12 43.12 42.64 9,200 0 0 0
VSI
16.4
16.4
16.39 16.39 16.39 0 0 0 0
VSM
16.8
16.8
15.87 16.80 16.80 100 0 0 0
VSN
18.7
18.7
20.39 20.39 18.74 1,900 0 0 0
VTA
5
5
4.80 5 5 100 0 0 0
VTB
9.8
9.8
9.86 9.86 9.50 2,000 0 0 0
VTC
8.1
8.1
8.95 8.95 8.11 1,000 0 0 0
VTD
8.8
8.8
8.60 8.90 8.60 33,500 0 0 0
VTE
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
19.9
19.9
19.97 19.97 19.87 1,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.90 9.03 8.90 241,300 0 0 0
VTP
48.6
48.6
48.10 48.90 47.70 928,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.6
21.6
21.60 22 21.30 5,100 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 26,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
6.8
6.8
6.79 6.79 6.79 100 0 0 0
VUA
28.9
28.9
28.70 28.90 28 81,700 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
161.4
161.4
173.43 173.43 157.76 200 0 0 0
WSB
47.9
47.9
47.57 48.87 46.74 400 0 0 0
WSS
6.8
6.8
6.60 6.80 6.50 49,200 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
XLV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
XMC
6.7
6.7
6.68 6.68 6.68 2,200 0 0 0
XMD
6.9
6.9
7 7 6.80 300 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
7.6
7.6
7.73 7.73 7.59 1,300 0 0 0
YEG
10.1
10.1
10.13 10.83 9.52 587,600 0 0 0
^BB
252.8
252.8
247.26 253.34 246.47 1,214,663 0 0 0
^BDS
941.1
941.1
939.64 947.20 927.36 3,403,734 0 0 0
^BH
1,105.9
1,105.9
1,106.94 1,113.72 1,099.47 95,721 0 0 0
^BL
2,492
2,492
2,455.10 2,501.81 2,446.40 2,448,516 0 0 0
^CAOSU
240.4
240.4
235.78 242.98 234.15 497,712 0 0 0
^CBTS
1,989.7
1,989.7
1,976.51 1,992.40 1,955.46 1,010,934 0 0 0
^CK
1,336.5
1,336.5
1,284.05 1,337.56 1,275.14 13,561,709 0 0 0
^CNTT
3,952.8
3,952.8
3,922.88 3,989.16 3,899.90 1,996,174 0 0 0
^CSSK
2,015.2
2,015.2
2,021.43 2,036.15 1,988.84 74,189 0 0 0
^DAUKHI
699.5
699.5
691.93 709.22 687.44 4,114,508 0 0 0
^DNP
875.2
875.2
868.08 881.47 856.08 3,025,626 0 0 0
^DUOCPHAM
3,408.4
3,408.4
3,378.86 3,424.04 3,345.03 1,004,563 0 0 0
^DVLTAUGT
118.4
118.4
115.60 119.39 114.58 70,995 0 0 0
^DVTVHT
859.3
859.3
859.86 869.12 851.16 269,185 0 0 0
^GELEX
1,047.2
1,047.2
1,019.29 1,054.03 1,015.04 8,389,479 0 0 0
^GIAODUC
1,259.0
1,259.0
1,270.33 1,280.32 1,247.10 42,450 0 0 0
^HASTC
237
237
234.17 237.02 233.43 89,459,161 0 0 0
^HK
696.1
696.1
695.65 699.61 690.03 177,460 0 0 0
^KK
707.0
707.0
677.03 712.50 675.79 9,767,168 0 0 0
^LARGECAP
1,897.7
1,897.7
1,889.90 1,907.25 1,873.80 2,798,451 0 0 0
^LOUIS
281.6
281.6
276.78 281.80 272.32 540,305 0 0 0
^MIDCAP
771.0
771.0
760.39 774.39 752.66 4,001,968 0 0 0
^NANGLUONG
967.8
967.8
968.08 976.13 954.05 1,052,247 0 0 0
^NH
1,476.6
1,476.6
1,470.28 1,480.17 1,460.28 2,918,874 0 0 0
^NHUA
937.8
937.8
923.13 945.65 922.31 555,386 0 0 0
^NLN
75.5
75.5
74.96 75.91 74.41 2,752,290 0 0 0
^PHANBON
2,916.9
2,916.9
2,867.43 2,919.98 2,841.33 2,647,990 0 0 0
^SMALLCAP
866.0
866.0
857.66 874.07 846.77 1,231,123 0 0 0
^SPCS
609.3
609.3
594.16 613.46 585.92 651,393 0 0 0
^SXHGD
688.4
688.4
677.49 690.95 669.99 890,703 0 0 0
^SXNHC
1,540.4
1,540.4
1,503.29 1,543.12 1,497.32 2,176,355 0 0 0
^SXPT
1,336.4
1,336.4
1,329 1,342.97 1,324.37 275,295 0 0 0
^SXTBMM
188.3
188.3
186.56 191.09 181.44 430,042 0 0 0
^TBD
1,101.3
1,101.3
1,077.23 1,106.09 1,069.25 9,753,761 0 0 0
^TCK
163.2
163.2
157.04 163.21 155.77 406,355 0 0 0
^THEP
2,452.5
2,452.5
2,429.38 2,456.50 2,410.41 12,377,964 0 0 0
^TI
940.3
940.3
942.74 953.48 933.11 1,021,051 0 0 0
^TPDU
2,063.0
2,063.0
2,063.57 2,074.49 2,043.78 926,886 0 0 0
^UPCOM
87.8
87.8
87.45 88.41 87.37 35,918,236 0 0 0
^VLXD
3,063.4
3,063.4
3,037.47 3,076.06 3,012.81 11,486,078 0 0 0
^VN30
1,167.3
1,167.3
1,162.04 1,167.29 1,154.45 113,752,100 0 0 0
^VNINDEX
1,150.8
1,150.8
1,146.20 1,150.81 1,138.22 499,444,242 0 0 0
^VTKB
594.5
594.5
592.68 598.39 584.45 725,406 0 0 0
^XD
979.7
979.7
965.20 983.08 960 2,319,712 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |