DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/10/2023

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 18/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.8
30.8
30.80 30.80 30.80 0 0 0 0
AAA
8.5
8.5
9.01 9.10 8.37 3,412,000 0 0 0
AAM
10.5
10.5
10.35 11 10.20 21,800 0 0 0
AAS
8.2
8.2
8.35 8.52 7.83 3,123,773 0 0 0
AAT
5.0
5.0
5.12 5.15 4.83 427,100 0 0 0
AAV
4.2
4.2
4.40 4.50 4.10 337,937 0 0 0
ABB
8.1
8.1
8.10 8.10 7.80 1,068,800 0 0 0
ABC
13.4
13.4
13.42 13.90 11.50 1,100 0 0 0
ABI
25.5
25.5
25.49 25.89 25.23 123,900 0 0 0
ABR
15.3
15.3
14.90 15.43 14.90 5,700 0 0 0
ABS
5.7
5.7
6.08 6.12 5.66 2,815,600 0 0 0
ABT
33.0
33.0
32.59 32.97 30.51 200 0 0 0
ABW
10.1
10.1
10.60 10.60 9.70 528,424 0 0 0
ACB
18.5
18.5
18.86 18.86 18.52 6,208,800 0 0 0
ACC
11.5
11.5
11.90 11.90 11.45 11,900 0 0 0
ACE
32.0
32.0
31.07 32.09 30.98 28,600 0 0 0
ACL
12.6
12.6
13.30 13.30 12.40 131,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ACV
73.7
73.7
74.30 74.30 73.40 31,500 0 0 0
ADC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
ADG
25.2
25.2
25.30 25.30 23.90 200 0 0 0
ADS
11.8
11.8
12.64 12.64 11.82 408,100 0 0 0
AFX
10
10
10.30 10.40 9.60 233,400 0 0 0
AGG
22.6
22.6
24 24 22.40 595,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
22.14 22.14 22.05 1,700 0 0 0
AGR
15.0
15.0
15.55 15.85 14.50 4,257,500 0 0 0
AIC
9.7
9.7
9.10 9.70 9.70 200 0 0 0
ALT
14.5
14.5
14.60 15.60 13.50 1,100 0 0 0
ALV
4
4
4.20 4.20 4 12,800 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 100 0 0 0
AME
8.9
8.9
8.90 8.90 8.80 900 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.1
10.1
10.11 10.20 9.62 65,200 0 0 0
AMV
3.7
3.7
3.80 3.90 3.60 1,024,300 0 0 0
ANT
8.2
8.2
8.14 8.22 7.98 26,200 0 0 0
ANV
33.8
33.8
35.30 35.84 32.84 4,537,900 0 0 0
APF
45.0
45.0
44.99 45.14 44.91 6,000 0 0 0
APG
8.7
8.7
8.90 8.96 8.28 1,634,800 0 0 0
APH
7.4
7.4
7.77 7.80 7.35 506,200 0 0 0
API
5.6
5.6
6 6 5.40 458,600 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 200 0 0 0
APS
6.5
6.5
6.80 6.80 6.30 1,582,600 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
20.68 20.68 20.68 0 0 0 0
ASM
8.4
8.4
8.91 9.01 8.32 3,350,400 0 0 0
ASP
5.7
5.7
5.99 5.99 5.64 27,700 0 0 0
AST
57.8
57.8
58.43 58.43 57.84 900 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
57.3
57.3
57.30 57.30 57.30 700 0 0 0
BAB
12.1
12.1
12.28 12.28 12.09 3,100 0 0 0
BAF
16.2
16.2
16.24 16.55 15.18 3,571,600 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
46.1
46.1
46.12 46.12 46.12 1,000 0 0 0
BBC
53.6
53.6
53.57 53.57 53.57 100 0 0 0
BBS
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
5.4
5.4
5.70 5.70 5.40 21,500 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.4
10.4
11 11.20 10.40 420,100 0 0 0
BCE
5.7
5.7
5.75 5.80 5.57 11,400 0 0 0
BCF
26.2
26.2
27.46 27.46 26.20 100 0 0 0
BCG
7.2
7.2
7.73 7.91 7.19 12,737,400 0 0 0
BCM
62.0
62.0
63.33 63.63 60.87 299,800 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.1
9.1
9.09 9.09 9.09 0 0 0 0
BDG
25.1
25.1
25.42 25.51 25.14 3,800 0 0 0
BDT
15.2
15.2
15.45 15.45 15.07 16,800 0 0 0
BDW
21.0
21.0
21.02 21.02 21.02 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
18.8
18.8
18.78 19.34 17.85 654,500 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
17.3
17.3
17.30 17.30 17.30 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
37.7
37.7
38.32 38.93 37.57 1,900 0 0 0
BHP
8.3
8.3
8.34 8.34 8.34 0 0 0 0
BIC
22.7
22.7
23.04 23.70 22.70 90,800 0 0 0
BID
35.5
35.5
36.65 36.69 35.50 1,455,600 0 0 0
BIG
9.3
9.3
8.90 9.70 8.90 380,000 0 0 0
BIO
22.2
22.2
20.38 22.22 21.35 300 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.9
4.9
4.92 4.92 4.75 1,741,700 0 0 0
BLI
12.2
12.2
12.30 12.30 11.40 9,200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.9
28.9
28.90 28.90 28.90 101 0 0 0
BMC
14.0
14.0
13.58 14.52 13.21 139,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.4
10.4
10.10 10.40 9.50 23,900 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
22.0
22.0
22.56 22.76 21.49 72,300 0 0 0
BMJ
9.3
9.3
9.50 9.50 9.30 1,102 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
76.1
76.1
78.81 79.43 76.07 310,000 0 0 0
BMS
9.8
9.8
10 10.18 9.18 347,100 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
9.5
9.5
10.40 10.50 9.50 146,390 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.30 3 829,500 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 100 0 0 0
BRC
10.5
10.5
10.60 10.60 10.50 1,700 0 0 0
BRR
16.4
16.4
16.47 16.47 16.37 2,400 0 0 0
BRS
19.5
19.5
19.20 19.48 19.20 1,200 0 0 0
BSA
17.0
17.0
16.85 17.04 16.85 4,400 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
12.8
12.8
13.60 13.60 12.80 1,200 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
34.5
34.5
35 35.73 32.59 2,379,100 0 0 0
BSL
8.8
8.8
9.21 9.21 8.84 500 0 0 0
BSQ
19.8
19.8
20.31 20.31 19.85 2,000 0 0 0
BSR
20.7
20.7
20.80 21.10 20 11,902,700 0 0 0
BST
12.2
12.2
13.18 13.18 12.25 100 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BTD
18.6
18.6
19.33 19.33 18.59 1,400 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
3.3
3.3
3.40 3.40 3.30 2,800 0 0 0
BTP
11.6
11.6
11.97 11.97 11.46 3,900 0 0 0
BTS
5.6
5.6
5.70 5.80 5.40 59,400 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
35.6
35.6
35.69 35.69 32.28 200 0 0 0
BVB
9.5
9.5
9.36 9.45 9.18 288,924 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 37,100 0 0 0
BVH
39.9
39.9
40.57 40.61 39.54 467,100 0 0 0
BVL
13.4
13.4
13.36 13.36 13.36 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
24.2
24.2
25.40 25.70 23.20 464,400 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.5
39.5
39.47 40.18 38.68 358,100 0 0 0
BWS
24.2
24.2
24.23 24.23 24.23 11,000 0 0 0
BXH
17.4
17.4
17.42 17.42 17.42 300 0 0 0
C21
12.1
12.1
12.10 12.10 12.10 100 0 0 0
C32
17
17
17.20 17.20 17 47,900 0 0 0
C47
6.0
6.0
6.23 6.26 6.05 124,500 0 0 0
C4G
11.9
11.9
12.50 12.50 11.10 2,916,193 0 0 0
C69
7.5
7.5
8 8.20 7.20 302,200 0 0 0
C92
3.2
3.2
3.40 3.40 3.20 7,100 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
7.0
7.0
7.17 7.17 6.87 6,900 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
52.0
52.0
53.24 53.24 51.65 30,100 0 0 0
CAR
18.8
18.8
18.90 18.95 18.84 6,200 0 0 0
CAT
15.0
15.0
15.11 15.11 14.49 12,400 0 0 0
CAV
61.6
61.6
62.08 62.08 61.62 2,800 0 0 0
CBS
29.6
29.6
31.22 32.15 28.07 32,400 0 0 0
CC1
13.1
13.1
13.90 14 12.70 63,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.9
14.9
14.89 14.89 14.89 5,200 0 0 0
CCI
21.4
21.4
20.04 21.41 21.37 1,000 0 0 0
CCL
6.1
6.1
6.51 6.51 6.10 159,300 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
11.01 11.01 10.91 2,200 0 0 0
CCT
7
7
7 7 7 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.2
19.2
19.60 19.60 18.95 455,600 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
24.8
24.8
24.71 24.81 24.71 3,000 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 100 0 0 0
CDR
4.5
4.5
4.60 4.60 4.50 1,200 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
5.5
5.5
6.10 6.10 5.30 2,008,300 0 0 0
CEO
17.3
17.3
18.10 18.57 16.67 10,863,800 0 0 0
CET
8.1
8.1
8.10 8.10 8.10 9,500 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 300 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 1,100 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
22.1
22.1
21.98 22.07 22.03 7,100 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 500 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
9.9
9.9
10 10.10 9.90 9,500 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.6
6.6
6.59 6.60 6.25 109,300 0 0 0
CII
14.4
14.4
15.44 15.49 14.39 14,421,500 0 0 0
CIP
2.9
2.9
3 3 2.90 4,800 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.1
34.1
34.14 34.14 34.14 0 0 0 0
CKG
21.7
21.7
23.25 23.25 21.65 141,200 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.4
31.4
31.99 31.99 31.45 5,900 0 0 0
CLH
21.8
21.8
22.04 22.04 21.68 6,600 0 0 0
CLL
34.4
34.4
34.63 34.77 34.07 12,200 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 34.64 0 0 0 0
CLX
13.5
13.5
13.66 13.85 13.27 179,200 0 0 0
CMC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CMD
14.9
14.9
15.08 15.08 14.91 1,500 0 0 0
CMF
171.2
171.2
171.20 171.20 171.20 100 0 0 0
CMG
37.5
37.5
37.95 37.95 35.61 112,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.1
6.1
6.70 7.20 6.10 21,300 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
27
27
26 27 24.90 685,600 0 0 0
CMT
11.1
11.1
11.11 11.11 10.73 1,400 0 0 0
CMV
9
9
9 9 9 0 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.9
8.9
9.55 9.80 8.89 1,940,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
29.9
29.9
29.60 30.15 28.05 319,600 0 0 0
CNN
41.1
41.1
41.12 41.12 41.12 800 0 0 0
CNT
15.8
15.8
15.81 16.04 15.02 60,400 0 0 0
COM
30.6
30.6
30.62 30.62 30.62 0 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.0
28.0
27.98 27.98 27.98 6 0 0 0
CQT
10.3
10.3
10.29 10.29 10.29 2,000 0 0 0
CRC
5.4
5.4
5.50 5.50 5.30 61,800 0 0 0
CRE
7.6
7.6
7.90 7.91 7.35 750,400 0 0 0
CSC
22.9
22.9
25 25 22.83 120,600 0 0 0
CSI
35.6
35.6
36 36.80 34 53,500 0 0 0
CSM
12.4
12.4
12.45 12.45 12.11 7,200 0 0 0
CST
14.6
14.6
14.89 15.08 14.43 29,506 0 0 0
CSV
15.3
15.3
16.21 16.42 15.08 1,443,000 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
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CTD
49.5
49.5
51.20 51.60 47.90 1,451,300 0 0 0
CTF
29.1
29.1
29.80 29.80 29.10 137,300 0 0 0
CTG
25.4
25.4
25.59 25.77 25.10 2,125,400 0 0 0
CTI
14.9
14.9
15.35 15.65 14.30 640,300 0 0 0
CTP
4.8
4.8
4.80 4.90 4.40 174,600 0 0 0
CTR
73.9
73.9
73.60 75.17 73.21 533,100 0 0 0
CTS
23.2
23.2
24.85 25.40 23.15 3,429,500 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.1
3.1
3.10 3.10 3 172,800 0 0 0
CVT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
CX8
6
6
6 6 6 0 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
14
14
14 14 14 2,700 0 0 0
D2D
26.1
26.1
26.50 26.65 26 52,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.0
18.0
17.96 17.96 17.96 0 0 0 0
DAE
16.5
16.5
16.95 16.95 15.29 200 0 0 0
DAG
3.6
3.6
3.64 3.70 3.40 328,500 0 0 0
DAH
4.4
4.4
4.63 4.63 4.35 898,100 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DAT
9.8
9.8
9.73 9.91 9.41 6,100 0 0 0
DBC
17.4
17.4
18.07 18.32 16.82 5,311,400 0 0 0
DBD
47.0
47.0
47.20 48 47.04 123,400 0 0 0
DBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.70 2,000 0 0 0
DC1
6.2
6.2
6.10 6.20 6.10 1,600 0 0 0
DC2
4.9
4.9
5.30 5.30 4.80 18,500 0 0 0
DC4
9.2
9.2
9.91 9.91 9.23 131,100 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
22.6
22.6
22.45 22.70 22 58,300 0 0 0
DCM
31.5
31.5
32.74 33.41 30.46 8,238,300 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6.4
6.4
6.80 6.90 6.20 1,113,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.6
8.6
8.60 8.60 8.60 411 0 0 0
DDV
10.4
10.4
10.78 10.87 10.19 1,645,500 0 0 0
DFC
17.4
17.4
17.45 17.45 17.45 0 0 0 0
DFF
9.1
9.1
9.10 9.10 9.10 5,000 0 0 0
DGC
88.2
88.2
87.32 89.54 84.02 7,116,600 0 0 0
DGT
5.7
5.7
6.30 6.30 5.40 1,209,800 0 0 0
DGW
42.6
42.6
41.42 43.03 39.67 2,821,100 0 0 0
DHA
46.0
46.0
47.06 47.06 45.05 106,400 0 0 0
DHC
40.1
40.1
40.61 41.75 39.56 658,900 0 0 0
DHD
17.4
17.4
17.01 17.37 17.01 3,300 0 0 0
DHG
108.1
108.1
111.12 112.62 106.81 59,800 0 0 0
DHM
7.5
7.5
7.80 7.83 7.42 14,400 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
10.1
10.1
10.09 10.09 10.09 0 0 0 0
DHT
20.5
20.5
21.16 21.84 19.98 148,000 0 0 0
DID
4.7
4.7
4.60 4.90 4.60 12,700 0 0 0
DIG
20.4
20.4
21.85 22.10 20.35 24,315,300 0 0 0
DIH
23.8
23.8
24.17 24.17 23.04 46,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.8
3.8
4.20 4.30 3.80 649,200 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.24 2.24 2.09 6,208,500 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
20.6
20.6
20.61 20.61 20.61 400 0 0 0
DMC
65.3
65.3
63.74 65.57 63.35 4,600 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
21.3
21.3
21.25 21.25 21.25 0 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
14.2
14.2
14.20 14.20 14.20 200 0 0 0
DNH
42.5
42.5
42.50 42.50 42.50 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.50 21.50 21.20 9,300 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
24.8
24.8
25.71 25.71 22.09 18,000 0 0 0
DOC
7.5
7.5
7.38 7.47 6.42 400 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 1,000 0 0 0
DP1
28.5
28.5
27.51 28.48 26.07 1,600 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.7
58.7
60.11 60.39 58.67 8,000 0 0 0
DPG
32.9
32.9
34.75 35.34 32.34 1,246,900 0 0 0
DPH
36.5
36.5
36.50 36.60 36.50 15,800 0 0 0
DPM
34.1
34.1
36.20 36.48 33.93 7,040,300 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
34
34
35.45 35.70 33.20 504,700 0 0 0
DQC
17.5
17.5
17.95 17.95 17.30 13,600 0 0 0
DRC
21.6
21.6
22.22 22.56 21.35 585,600 0 0 0
DRG
6.8
6.8
7 7 6.80 1,200 0 0 0
DRH
4.6
4.6
4.89 4.93 4.55 2,467,100 0 0 0
DRI
7.3
7.3
7.20 7.38 7.01 364,200 0 0 0
DRL
59.5
59.5
59.52 59.52 59.15 300 0 0 0
DS3
5.3
5.3
5.50 5.50 5.10 19,700 0 0 0
DSC
18.2
18.2
18.20 18.40 17.60 145,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 214 0 0 0
DSN
49.5
49.5
50.10 50.10 49.08 23,500 0 0 0
DST
4.2
4.2
4.40 4.40 4 171,600 0 0 0
DTA
6.9
6.9
6.90 6.95 6.75 15,800 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.9
4.9
5.10 5.10 4.90 3,800 0 0 0
DTD
19.2
19.2
20.64 21.02 18.75 1,305,800 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
3.7
3.7
3.80 3.90 3.60 81,600 0 0 0
DTK
10.6
10.6
10.56 10.56 10.56 0 0 0 0
DTL
17.5
17.5
18.50 18.50 17.50 200 0 0 0
DTP
98.7
98.7
98.22 98.72 98.22 6,000 0 0 0
DTT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
DTV
34.2
34.2
33.26 34.19 33.26 800 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
2.9
2.9
3.10 3.10 2.90 191,800 0 0 0
DVM
12.2
12.2
13 13.08 11.75 1,984,330 0 0 0
DVN
17.9
17.9
18.60 18.60 17.72 27,000 0 0 0
DVP
58.4
58.4
58.49 58.76 56.95 31,800 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
10.5
10.5
10.60 10.60 10.60 0 0 0 0
DXG
14.7
14.7
15.53 15.96 14.49 20,398,400 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
13.1
13.1
12.73 13.50 12.64 767,000 0 0 0
DXS
6.3
6.3
6.80 7.03 6.33 2,032,100 0 0 0
DXV
3.7
3.7
3.90 3.90 3.63 5,700 0 0 0
E12
5
5
5 5 5 500 0 0 0
E29
5.3
5.3
5.80 5.80 5 5,400 0 0 0
EBS
11.8
11.8
11.22 11.78 11.78 3,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.0
17.0
17.20 17.45 16.85 4,478,300 0 0 0
EIC
22.1
22.1
21.82 22.20 21.53 12,000 0 0 0
EID
19.5
19.5
19.62 19.62 19.34 27,500 0 0 0
EIN
4.1
4.1
4.20 4.20 3.80 59,200 0 0 0
ELC
16.9
16.9
17.04 18.21 15.86 702,400 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
21.4
21.4
21.39 21.39 21.39 0 0 0 0
EPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.6
14.6
14.76 14.86 14.37 214,300 0 0 0
EVF
11.9
11.9
11.90 12 11.40 641,200 0 0 0
EVG
4.7
4.7
5.08 5.14 4.73 2,547,400 0 0 0
EVS
7.9
7.9
8.50 8.50 7.70 836,800 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
5.3
5.3
5.39 5.40 5.19 89,700 0 0 0
FCN
12.9
12.9
13.85 14.40 12.91 4,157,600 0 0 0
FCS
8.3
8.3
9.20 9.20 8.30 1,400 0 0 0
FDC
13.5
13.5
13.50 13.50 13.50 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
20.0
20.0
20.03 20.03 20.03 100 0 0 0
FIC
12.2
12.2
12.86 12.86 11.90 3,000 0 0 0
FID
2.5
2.5
2.50 2.60 2.40 164,300 0 0 0
FIR
21.9
21.9
22.90 23.10 21.30 882,400 0 0 0
FIT
4.6
4.6
4.90 4.96 4.56 1,572,000 0 0 0
FMC
45.7
45.7
47.05 47.05 45.23 112,900 0 0 0
FOC
76.1
76.1
76.60 76.99 76.11 6,000 0 0 0
FOX
51.9
51.9
53.53 53.85 49.66 141,544 0 0 0
FPT
80.3
80.3
80.40 81.96 78.59 6,142,800 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
95
95
94.50 96 89 1,431,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.5
34.5
34.78 34.78 34.51 200 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
29.4
29.4
29.85 30.74 27.76 4,773,300 0 0 0
G36
7
7
7.30 7.40 6.80 537,000 0 0 0
GAS
75.5
75.5
77.53 77.53 74.17 792,800 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12.6
12.6
12.60 12.60 12.60 100 0 0 0
GDA
22.7
22.7
23.33 23.33 22.37 54,501 0 0 0
GDT
25.4
25.4
26.19 26.24 25.43 43,300 0 0 0
GDW
29.1
29.1
29.13 29.13 29.13 0 0 0 0
GEE
25.2
25.2
25.15 25.35 25.15 68,400 0 0 0
GEG
12.7
12.7
13.14 13.24 12.38 1,638,300 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
20.5
20.5
20.20 20.95 19.50 23,490,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.6
24.6
24.93 25.03 24.64 28,900 0 0 0
GIC
14.8
14.8
14.84 14.84 14.84 100 0 0 0
GIL
28.4
28.4
30.45 30.60 28.35 1,438,900 0 0 0
GKM
32.9
32.9
32.80 32.90 32.70 561,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.6
17.6
18.87 19.72 17.64 200 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9.1
9.1
8.81 9.13 8.70 13,200 0 0 0
GMD
63.1
63.1
62.42 64.17 61.35 2,750,200 0 0 0
GMH
8.9
8.9
8.93 9.16 8.93 11,000 0 0 0
GMX
17.8
17.8
17.84 17.84 17.84 0 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
4.5
4.5
4.70 4.70 4.30 77,600 0 0 0
GSM
23.8
23.8
23.75 23.75 23.75 0 0 0 0
GSP
11.6
11.6
12.36 12.36 11.50 656,100 0 0 0
GTA
15.3
15.3
15.31 15.31 15.31 0 0 0 0
GTD
11.3
11.3
11.70 11.70 10 3,500 0 0 0
GTS
9.3
9.3
9.32 9.32 9.32 500 0 0 0
GVR
19.6
19.6
19.84 20.63 19.16 3,600,400 0 0 0
H11
5.6
5.6
4.90 5.60 5.60 2,100 0 0 0
HAC
8.3
8.3
9.20 9.20 8.30 9,300 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 1,100 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
7.7
7.7
8.03 8.13 7.60 10,250,200 0 0 0
HAH
30.5
30.5
31.91 32.61 29.74 6,444,100 0 0 0
HAM
24.0
24.0
24.00 24.00 24.00 500 0 0 0
HAN
10.3
10.3
10.80 10.80 10.32 7,000 0 0 0
HAP
4.6
4.6
4.81 4.94 4.60 80,700 0 0 0
HAR
3.5
3.5
3.76 3.80 3.50 703,200 0 0 0
HAS
7.2
7.2
7.75 7.75 7.23 8,700 0 0 0
HAT
39.7
39.7
39.58 40.58 39.67 14,100 0 0 0
HAV
2.7
2.7
3.10 3.10 2.70 600 0 0 0
HAX
12.3
12.3
12.38 12.38 11.87 782,000 0 0 0
HBC
8.2
8.2
8.33 8.88 8 1,267,000 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 55 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.6
6.6
6.92 6.92 6.33 57,300 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.0
27.0
27.88 27.88 26.95 100 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.7
9.7
9.80 9.90 9.70 6,100 0 0 0
HCD
7
7
7.17 7.20 6.75 174,500 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.1
19.1
19.12 19.77 17.86 8,071,900 0 0 0
HCT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HD2
28.8
28.8
28.60 28.80 28.50 1,700 0 0 0
HD6
19.9
19.9
20.50 20.70 19.80 61,210 0 0 0
HD8
7.5
7.5
7.85 7.94 7.50 16,600 0 0 0
HDA
5
5
5.20 5.20 5 46,400 0 0 0
HDB
16.9
16.9
16.86 16.95 16.66 8,172,200 0 0 0
HDC
22.8
22.8
24.12 24.56 22.45 4,074,300 0 0 0
HDG
22.4
22.4
23.28 23.77 21.84 2,046,200 0 0 0
HDM
23.2
23.2
23.58 23.58 23.23 3,700 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
12
12
12.20 12.20 11.60 2,600 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 0 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
44.9
44.9
44.95 44.95 44.95 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
9.7
9.7
9.73 9.73 9.73 0 0 0 0
HHC
94.8
94.8
105.30 105.30 94.80 100 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.0
10.0
10.19 10.19 9.67 310,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.15 3.18 2.93 2,717,800 0 0 0
HHV
13.4
13.4
14.00 14.23 13.07 14,235,300 0 0 0
HID
3.1
3.1
3.17 3.17 3 83,800 0 0 0
HIG
7.5
7.5
8 8 7.50 500 0 0 0
HII
5.0
5.0
5.05 5.08 4.70 67,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 1,716 0 0 0
HJS
32.2
32.2
35.66 39.22 32.10 4,100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.9
3.9
4.20 4.20 3.80 5,900 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
221.7
221.7
221.68 221.68 221.68 35,049 0 0 0
HLC
10.8
10.8
10.82 10.82 10.54 4,800 0 0 0
HLD
25.3
25.3
27 27 25.30 35,200 0 0 0
HLR
8
8
8 8 8 6 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
9.6
9.6
9.77 9.77 9.49 16,600 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
10.8
10.8
11 11 10.80 1,700 0 0 0
HMR
6.7
6.7
6.78 6.78 6.60 13,000 0 0 0
HMS
31.7
31.7
32.90 33.80 31.60 9,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
13.73 13.73 12.89 48,500 0 0 0
HNF
19.8
19.8
20.58 20.58 19.75 2,400 0 0 0
HNG
3.7
3.7
3.79 3.82 3.60 2,727,800 0 0 0
HNI
19.4
19.4
19.25 19.44 19.25 1,500 0 0 0
HNM
9.2
9.2
9.40 9.50 9.20 73,100 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
5.2
5.2
5.50 5.50 5.20 37,000 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.4
20.4
20.61 20.61 20.41 2,000 0 0 0
HPG
21.8
21.8
22.55 22.68 21.09 30,930,100 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 0 0 0 0
HPP
56.7
56.7
54.81 56.72 54.72 500 0 0 0
HPT
13.7
13.7
13.50 13.70 13.70 200 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.6
3.6
3.83 3.84 3.57 6,629,200 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
5.9
5.9
6 6 5.70 5,500 0 0 0
HSG
16.6
16.6
17.54 17.78 16.32 19,478,200 0 0 0
HSL
8.4
8.4
8.61 8.90 8.39 153,100 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 80,423 0 0 0
HT1
12.4
12.4
13.05 13.10 12.23 496,100 0 0 0
HTC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HTE
3.9
3.9
4 4 3.90 1,600 0 0 0
HTG
28.0
28.0
28.60 28.60 27.64 19,500 0 0 0
HTI
15.4
15.4
15.39 15.44 15.07 3,400 0 0 0
HTL
11.4
11.4
10.92 11.39 11.39 100 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 200 0 0 0
HTN
14.5
14.5
15.50 15.60 14.45 875,700 0 0 0
HTP
27.5
27.5
28 28.30 27.50 129,100 0 0 0
HTV
8.9
8.9
8.97 9.11 8.94 7,800 0 0 0
HU1
9.7
9.7
9.73 9.73 9.73 0 0 0 0
HU4
11.2
11.2
12.10 12.10 10.89 35,900 0 0 0
HUB
15.9
15.9
16.09 16.09 15.17 34,200 0 0 0
HUG
36.2
36.2
36.25 36.25 36.25 600 0 0 0
HUT
21.8
21.8
22.30 22.70 20.20 7,712,900 0 0 0
HVA
4.9
4.9
5 5 4.90 505,000 0 0 0
HVH
6.0
6.0
6.04 6.07 5.96 122,600 0 0 0
HVN
11.2
11.2
11.55 11.60 11 614,800 0 0 0
HVT
49.3
49.3
49.77 49.77 47.67 7,700 0 0 0
HVX
3.3
3.3
3.40 3.40 3.29 400 0 0 0
HWS
11.1
11.1
10.65 11.12 10.84 10,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ICF
2.4
2.4
2.60 2.60 2.40 61,300 0 0 0
ICG
7.1
7.1
7.20 7.20 6.90 19,500 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
45.2
45.2
46.38 46.38 45.22 7,000 0 0 0
ICT
11.5
11.5
12.05 12.05 11.39 31,400 0 0 0
IDC
48.0
48.0
47.05 47.99 44.98 7,328,200 0 0 0
IDI
10.1
10.1
10.83 11.08 10.08 6,349,300 0 0 0
IDJ
5.8
5.8
6 6.10 5.50 1,417,600 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
29.4
29.4
30.61 30.61 29.36 39,700 0 0 0
IFS
24.2
24.2
24.16 24.16 24.16 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.9
11.9
12.34 12.43 11.54 2,290,500 0 0 0
ILA
3.2
3.2
3.20 3.20 3.10 270,000 0 0 0
ILB
28.7
28.7
28.27 28.69 28.32 400 0 0 0
ILC
7.1
7.1
7 8 7.10 1,800 0 0 0
ILS
11.3
11.3
12.40 14.20 11.30 7,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.8
27.8
28.42 28.60 27.84 8,000 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
INN
41.9
41.9
41.87 41.96 40.54 4,800 0 0 0
IPA
14.8
14.8
15 16.30 14.50 534,000 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.5
19.5
19.38 19.48 19.38 600 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
5.4
5.4
5.75 5.87 5.40 7,733,300 0 0 0
ITC
9.5
9.5
10.15 10.40 9.44 329,400 0 0 0
ITD
9.9
9.9
10 10.05 9.90 14,300 0 0 0
ITQ
2.7
2.7
2.80 2.90 2.70 47,200 0 0 0
ITS
4
4
4.20 4.20 4 56,800 0 0 0
IVS
9.1
9.1
9.80 9.90 9.10 165,900 0 0 0
JVC
3.3
3.3
3.40 3.41 3.20 391,300 0 0 0
KBC
30.4
30.4
30.70 31.40 29 11,395,800 0 0 0
KCB
7.7
7.7
7.01 7.67 7.01 1,900 0 0 0
KCE
7.5
7.5
7.54 7.54 7.54 200 0 0 0
KDC
57.2
57.2
57.18 57.36 56.82 1,016,300 0 0 0
KDH
29.2
29.2
29.60 29.80 28 1,236,300 0 0 0
KDM
19.5
19.5
20 20 18.69 61,100 0 0 0
KGM
10.6
10.6
10.75 11.04 10.46 81,400 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KHG
5.8
5.8
6 6.02 5.57 5,794,400 0 0 0
KHP
8.8
8.8
8.94 8.96 8.83 81,000 0 0 0
KHS
13.5
13.5
13.50 13.50 13.50 0 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
11.7
11.7
12.10 12.10 11.20 25,200 0 0 0
KMR
3.4
3.4
3.59 3.59 3.40 48,100 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
39.2
39.2
39.35 39.75 39.20 322,900 0 0 0
KPF
5.9
5.9
6.32 6.36 5.88 695,100 0 0 0
KSB
21.0
21.0
22.59 22.85 21.03 2,909,300 0 0 0
KSD
5
5
5.10 5.10 4.90 14,000 0 0 0
KSF
40.5
40.5
40.70 40.80 40.50 12,900 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 2.10 289,800 0 0 0
KST
12.4
12.4
12.76 12.76 12.38 100 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
34.3
34.3
34.46 34.46 33.28 20,200 0 0 0
KTT
3.3
3.3
3.40 3.50 3.10 2,300 0 0 0
L10
20.6
20.6
20.64 20.64 20.64 0 0 0 0
L12
5.1
5.1
5.20 5.20 5.10 100 0 0 0
L14
38.6
38.6
40.40 40.70 37.55 320,300 0 0 0
L18
31.7
31.7
32.82 32.82 31.56 19,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.30 3 24,000 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.8
11.8
11.85 12.31 11.03 7,600 0 0 0
LAS
12.9
12.9
13.06 13.45 12.20 1,120,900 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
LBM
23.2
23.2
23.33 23.64 22.89 11,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.7
10.7
11.45 11.64 10.69 10,366,800 0 0 0
LCM
2.7
2.7
2.80 2.80 2.60 329,700 0 0 0
LDG
3.7
3.7
3.90 3.95 3.63 3,147,900 0 0 0
LDP
14
14
15.50 15.60 14 153,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
7.20 7.20 6.80 700 0 0 0
LG9
6.8
6.8
8 9.20 6.80 300 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.1
4.1
4.42 4.42 4.12 289,300 0 0 0
LHC
52.7
52.7
54.56 54.56 51.78 1,300 0 0 0
LHG
28.3
28.3
29.85 30.28 27.85 611,100 0 0 0
LIC
15.2
15.2
16.70 16.80 15.20 1,300 0 0 0
LIG
4.1
4.1
4.30 4.40 4 1,123,400 0 0 0
LIX
22.3
22.3
22.31 22.31 22.29 500 0 0 0
LLM
9.9
9.9
9.89 9.89 9.89 500 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LM8
12.4
12.4
11.74 12.40 11.74 3,100 0 0 0
LMC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
LMH
3.2
3.2
3.30 3.30 3.10 183,100 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
14
14 14.30 13.90 4,014,000 0 0 0
LPT
6.9
6.9
7.10 7.10 6.90 8,200 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LSG
12.3
12.3
13.10 13.10 11.70 25,601 0 0 0
LSS
10.4
10.4
10.98 11.16 10.23 946,600 0 0 0
LTG
30.2
30.2
30.24 30.56 29.20 470,400 0 0 0
M10
15.8
15.8
15.93 15.93 15.84 5,200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.5
9.5
9.61 9.71 9.51 4,100 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.4
17.4
17.71 17.81 17.22 10,950,900 0 0 0
MBG
4.3
4.3
4.40 4.50 4.10 1,466,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
17.02 17.77 15.93 8,501,000 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.8
7.8
8.21 8.21 7.59 12,600 0 0 0
MCH
75.8
75.8
75.09 76.26 74.61 38,800 0 0 0
MCM
35.7
35.7
36.65 36.65 35.42 97,074 0 0 0
MCO
3.8
3.8
3.80 3.80 3.50 16,500 0 0 0
MCP
35
35
35 35 35 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
10.24 10.24 9.96 5,400 0 0 0
MDF
8
8
8.10 10.40 8 9,500 0 0 0
MDG
16.5
16.5
15.85 16.90 15 1,600 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.7
25.7
25.74 25.74 25.65 3,300 0 0 0
MGC
4.2
4.2
4.34 4.34 4.25 72,300 0 0 0
MGG
27.6
27.6
26.50 30.50 26 4,500 0 0 0
MGR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MH3
31.5
31.5
31.50 31.50 31.50 400 0 0 0
MHC
8.5
8.5
9 9 8.37 736,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13
13
13.20 13.50 12.80 5,000 0 0 0
MIE
9
9
9 9 9 200 0 0 0
MIG
15.6
15.6
15.62 15.71 14.58 230,900 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
27.6
27.6
27.50 27.80 27.60 5,000 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
17.9
17.9
17.98 18.27 17.19 380,500 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
16.1
16.1
16.06 16.06 16.06 300 0 0 0
MSB
10.1
10.1
10.38 10.46 9.96 7,453,400 0 0 0
MSH
36.4
36.4
38.43 38.99 36.09 335,000 0 0 0
MSN
68.3
68.3
71 71.50 67.50 1,882,700 0 0 0
MSR
16.1
16.1
16.70 16.90 15.50 614,000 0 0 0
MST
4.7
4.7
4.80 4.90 4.40 841,000 0 0 0
MTA
3.6
3.6
3.82 3.82 3.63 8,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTG
7
7
6.30 7.10 6.50 50,500 0 0 0
MTH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
MTL
4.4
4.4
4.50 4.50 4.40 13,200 0 0 0
MTS
7.8
7.8
7.75 7.75 7.75 0 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 100 0 0 0
MVB
18.6
18.6
18.61 18.61 18.61 0 0 0 0
MVC
13
13
12.80 13 12.10 50,100 0 0 0
MVN
17.1
17.1
17.10 17.10 17.10 101 0 0 0
MWG
44.3
44.3
45.93 46.63 43.31 11,414,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.7
13.7
13.68 13.68 12.91 837,100 0 0 0
NAG
9.9
9.9
10.10 10.30 9.60 85,400 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
22.1
22.1
25.90 25.90 22.10 100 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.9
13.9
13.29 13.93 13.25 800 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
19.4
19.4
19.95 19.95 18.65 200,000 0 0 0
NBC
10.3
10.3
10.62 10.62 10.05 124,402 0 0 0
NBE
10.7
10.7
10.75 10.85 10.66 16,000 0 0 0
NBP
13.2
13.2
12.65 13.20 12.74 700 0 0 0
NBT
12.3
12.3
12.32 12.32 12.32 0 0 0 0
NBW
20.9
20.9
22.74 22.74 20.93 300 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
17.2
17.2
17.98 17.98 17.24 100 0 0 0
NCT
80.0
80.0
80.44 80.90 75.38 3,100 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 600 0 0 0
NDC
170.1
170.1
148.48 170.12 170.12 100 0 0 0
NDN
9.7
9.7
10.20 10.20 9.50 181,400 0 0 0
NDP
21.9
21.9
21.93 21.93 21.93 100 0 0 0
NDT
6.5
6.5
6.90 6.90 6.50 13,500 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.50 25,100 0 0 0
NED
5
5
5 5.10 4.90 202,200 0 0 0
NET
54.2
54.2
54.99 55.18 53.19 6,300 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.3
15.3
16.40 16.40 15.30 458,800 0 0 0
NHC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
NHH
17.8
17.8
17.81 18.49 17.28 1,441,200 0 0 0
NHT
12.2
12.2
12.20 12.30 12.15 11,800 0 0 0
NJC
18.7
18.7
18.69 18.69 18.69 0 0 0 0
NKG
18.1
18.1
18.60 19 17.30 12,439,500 0 0 0
NLG
31.6
31.6
32.13 32.73 30.65 2,042,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.3
17.3
17.61 17.61 17.12 4,100 0 0 0
NNT
38.8
38.8
34.82 38.80 34.82 300 0 0 0
NO1
8.2
8.2
8.54 8.64 8.16 63,300 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
5.40 5.50 5.10 636,600 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 3,400 0 0 0
NSC
67.4
67.4
69.05 69.05 67.44 1,800 0 0 0
NSH
5
5
5.20 5.20 4.90 39,900 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
7.5
7.5
7.81 7.81 7.25 200 0 0 0
NT2
22.6
22.6
23.79 23.79 22.52 1,195,300 0 0 0
NTC
194
194
193.30 196 190.30 18,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.5
52.5
52.53 52.53 52.53 0 0 0 0
NTL
10.9
10.9
11.29 11.46 10.53 1,557,900 0 0 0
NTP
30.1
30.1
30.55 31.06 30.03 29,600 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 117 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 100 0 0 0
NVB
11.4
11.4
11.90 12 11.10 270,000 0 0 0
NVL
13
13
13.75 14 12.80 23,053,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8.28 8.28 7.73 14,300 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 13.90 13.50 19,800 0 0 0
OCB
10.1
10.1
10.50 10.54 10.08 1,532,900 0 0 0
OCH
6.5
6.5
6.90 7 6.50 49,600 0 0 0
ODE
44
44
44 44.30 43.70 36,900 0 0 0
OGC
6.2
6.2
6.70 6.70 6.24 1,022,300 0 0 0
OIL
10.5
10.5
10.56 10.65 10.16 1,351,000 0 0 0
ONE
5.6
5.6
5.50 5.60 5.30 25,900 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.1
21.1
21.45 21.45 21.08 5,600 0 0 0
ORS
12.3
12.3
12.87 13.18 11.99 3,161,800 0 0 0
PAC
25.4
25.4
26.25 26.25 25.00 4,300 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 400 0 0 0
PAN
18.7
18.7
19.59 19.63 18.26 1,675,100 0 0 0
PAP
14.8
14.8
14.80 14.80 14.80 100 0 0 0
PAS
4.3
4.3
4.20 4.30 4.10 351,950 0 0 0
PAT
82.2
82.2
84.42 84.42 80.89 58,636 0 0 0
PBC
10.9
10.9
11 11 10.50 79,400 0 0 0
PBP
11.7
11.7
11.84 11.84 11.65 7,600 0 0 0
PBT
7.9
7.9
7.90 7.90 7.90 1,400 0 0 0
PC1
25.0
25.0
26 26.17 24.26 7,717,400 0 0 0
PCE
18.8
18.8
19.35 19.35 18.70 3,000 0 0 0
PCF
5
5
5.40 5.40 5 100 0 0 0
PCG
6.5
6.5
7.20 7.20 6.50 8,300 0 0 0
PCH
7.3
7.3
7.36 7.64 7 90,813 0 0 0
PCM
14.2
14.2
14.20 14.20 14.20 183 0 0 0
PCT
7.3
7.3
7 7.30 7 2,000 0 0 0
PDB
9.0
9.0
9.14 9.14 8.95 1,200 0 0 0
PDC
5
5
5.40 5.40 5 3,900 0 0 0
PDN
98.8
98.8
105.63 106.60 98.84 200 0 0 0
PDR
20.8
20.8
21.64 21.86 20.19 16,584,100 0 0 0
PDV
9.4
9.4
9.56 9.56 9.23 38,100 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PEQ
45.1
45.1
45.05 45.05 45.05 0 0 0 0
PET
25.7
25.7
26.15 26.25 24.35 891,400 0 0 0
PFL
3.2
3.2
3.40 3.40 3 273,400 0 0 0
PGB
18.6
18.6
19.43 19.43 18.64 11,660 0 0 0
PGC
14.5
14.5
14.59 14.59 14.26 37,800 0 0 0
PGD
36.4
36.4
38.71 38.71 36.28 58,500 0 0 0
PGI
25.3
25.3
23.84 25.37 22.89 1,900 0 0 0
PGN
6.9
6.9
7.14 7.14 6.88 5,200 0 0 0
PGS
26.0
26.0
25.98 25.98 25.98 0 0 0 0
PGT
3.1
3.1
3.20 3.20 3 6,600 0 0 0
PGV
23.3
23.3
23.74 23.74 22.36 113,300 0 0 0
PHC
6.6
6.6
7.06 7.06 6.57 373,600 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
41.2
41.2
41.62 41.62 41.16 700 0 0 0
PHP
22.2
22.2
22.63 22.63 21.74 400 0 0 0
PHR
47.9
47.9
49 49.90 46.40 663,100 0 0 0
PHS
11.6
11.6
11.64 11.64 11.64 107 0 0 0
PIA
24.0
24.0
23.97 23.97 23.97 0 0 0 0
PIC
13.4
13.4
13.36 13.36 13.36 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
8.0
8.0
8.30 8.30 7.72 8,000 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.8
9.8
9.72 9.77 9.77 1,000 0 0 0
PLA
6.3
6.3
7.10 7.10 6.20 2,800 0 0 0
PLC
29.1
29.1
31.63 31.72 28.55 281,500 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.2
4.2
4.25 4.28 3.96 236,700 0 0 0
PLX
33.7
33.7
34.65 34.79 33.15 1,299,500 0 0 0
PMB
9.5
9.5
9.45 9.45 9.27 8,300 0 0 0
PMC
64.6
64.6
65.45 65.45 61.11 1,200 0 0 0
PMG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.3
11.3
11.34 11.34 11.34 0 0 0 0
PMS
24.1
24.1
24.08 24.08 24.08 1,000 0 0 0
PMT
6.2
6.2
8.11 8.11 6.23 600 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
9
9
8.81 9.19 8.32 400 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
75.7
75.7
77.80 77.80 74.26 640,500 0 0 0
PNP
16.3
16.3
16.28 16.28 16.28 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.80 12.80 12.10 5,900 0 0 0
POT
15.8
15.8
15.61 15.81 15.61 200 0 0 0
POV
8.1
8.1
8.20 8.20 8.11 2,800 0 0 0
POW
11.3
11.3
11.25 11.30 10.90 6,950,500 0 0 0
PPC
11.7
11.7
11.91 11.91 11.74 58,000 0 0 0
PPE
13
13
13.40 14.10 13 18,900 0 0 0
PPH
22.9
22.9
23.11 23.29 22.24 26,000 0 0 0
PPP
12.3
12.3
13.48 13.48 12.34 100 0 0 0
PPS
10.8
10.8
10.50 10.80 10.50 4,600 0 0 0
PPY
9.3
9.3
9.29 9.48 9.29 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.6
17.6
17.58 17.58 17.58 0 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRT
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PSB
6.2
6.2
6.30 6.30 6 6,800 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.5
11.5
12.29 12.37 11.53 27,800 0 0 0
PSE
10.9
10.9
11.10 11.10 10.50 18,500 0 0 0
PSH
11.1
11.1
11.20 11.25 10.40 1,970,200 0 0 0
PSI
8.6
8.6
9.10 9.20 8.40 361,900 0 0 0
PSL
11.9
11.9
11.94 11.94 11.94 100 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSW
10.9
10.9
10.93 10.93 9.98 54,100 0 0 0
PTB
55.5
55.5
55.16 56.69 54.96 887,100 0 0 0
PTC
5.9
5.9
5.95 6.14 5.87 84,900 0 0 0
PTD
5.2
5.2
5.76 5.76 5.25 100 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
31.7
31.7
31 31.70 29.50 800 0 0 0
PTL
4.1
4.1
4.44 4.44 4.13 816,300 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.8
4.8
5 5 4.80 11,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
3 3.10 2.80 64,500 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
19.1
19.1
19.90 20.10 18.70 245,700 0 0 0
PVC
13.5
13.5
13.02 13.70 12.71 2,251,100 0 0 0
PVD
27.8
27.8
27 28.20 26.35 13,617,300 0 0 0
PVG
8.6
8.6
8.85 8.85 8.49 116,900 0 0 0
PVI
42.0
42.0
41.97 42.53 41.50 52,400 0 0 0
PVM
12.9
12.9
13.10 14 12.30 4,800 0 0 0
PVO
5.8
5.8
6.10 6.10 5.80 8,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.8
37.8
37.30 38.28 35.73 12,490,400 0 0 0
PVT
24.5
24.5
25.45 26.05 24.14 7,162,000 0 0 0
PWA
4
4
4.20 4.20 3.90 3,500 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PXI
3.1
3.1
3.30 3.40 2.90 319,600 0 0 0
PXL
8.4
8.4
8.80 8.90 8.10 314,300 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
5.1
5.1
5.20 5.40 4.80 293,000 0 0 0
PXT
4
4
4 4 3.70 87,600 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.1
10.1
10.50 10.70 9.90 985,200 0 0 0
QHD
36.9
36.9
33.73 36.95 36.95 100 0 0 0
QHW
25
25
25 25 25 1,700 0 0 0
QNC
7.3
7.3
7.20 7.30 7 5,300 0 0 0
QNS
43.8
43.8
43.84 44.57 43.29 997,100 0 0 0
QNT
11.9
11.9
10.80 12.10 9.10 1,002 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
22.4
22.4
22.99 22.99 22.43 600 0 0 0
QSP
19.5
19.5
17.96 19.91 19.54 700 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.6
11.6
11.59 11.59 11.59 0 0 0 0
QTP
14.3
14.3
14.36 14.45 13.99 450,100 0 0 0
RAL
104.2
104.2
106.69 107.08 104.18 117,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
4.1
4.1
4 4.60 4.10 200 0 0 0
RCC
17.4
17.4
16.60 16.60 16.60 1 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
RDP
10.7
10.7
10.65 11.35 10.30 2,882,400 0 0 0
REE
51.7
51.7
52.71 52.80 50.06 667,900 0 0 0
RIC
4.9
4.9
4.90 5 4.90 6,600 0 0 0
RTB
17.8
17.8
17.94 17.94 17.85 300 0 0 0
S4A
29.4
29.4
29.37 29.37 29.37 0 0 0 0
S55
49.6
49.6
49.63 49.63 49.63 0 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 500 0 0 0
S74
10.4
10.4
10.30 10.40 10.30 300 0 0 0
S99
8.3
8.3
8.38 9.05 8.19 331,800 0 0 0
SAB
64.5
64.5
66.01 66.01 63.74 511,400 0 0 0
SAC
9.5
9.5
9.70 9.70 8.80 1,009 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.2
6.2
6.30 6.35 5.95 850,200 0 0 0
SAS
24.2
24.2
22.39 25.63 22.01 51,900 0 0 0
SAV
13.6
13.6
13.77 14.15 13.31 18,900 0 0 0
SB1
6.8
6.8
6.78 6.78 6.78 1,100 0 0 0
SBA
22.6
22.6
22.80 23.08 22.52 39,900 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
45.1
45.1
45.12 45.12 45.12 0 0 0 0
SBL
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SBM
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SBR
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBS
7.3
7.3
7.50 7.70 6.80 3,801,300 0 0 0
SBT
13.5
13.5
14 14.10 13.05 2,133,400 0 0 0
SBV
9.6
9.6
9.69 9.75 9.55 87,000 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 600 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCG
65
65
65.30 65.50 65 65,700 0 0 0
SCI
13.9
13.9
13.80 13.90 13.30 97,000 0 0 0
SCJ
3.9
3.9
4.30 4.30 3.90 10,200 0 0 0
SCL
19.6
19.6
19.26 19.63 18.80 29,000 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.6
6.6
6.90 6.95 6.42 2,964,700 0 0 0
SCS
63.9
63.9
63.92 64.20 62.04 41,400 0 0 0
SCY
8.0
8.0
8.04 8.04 8.04 8,256 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
4.9
4.9
4.90 5 4.50 6,200 0 0 0
SD5
6.8
6.8
6.95 6.95 6.67 26,800 0 0 0
SD6
3.6
3.6
3.60 3.70 3.50 28,600 0 0 0
SD9
8.5
8.5
8.50 8.70 8.40 199,200 0 0 0
SDA
6
6
6.60 6.60 6 121,600 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.1
2.1
2.20 2.20 2.10 31,400 0 0 0
SDG
14.2
14.2
15.50 15.50 14.20 1,100 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
26.3
26.3
29.00 31.85 26.35 1,900 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.6
26.6
26.49 26.58 26.49 12,200 0 0 0
SEA
22.2
22.2
22.50 22.50 22.20 3,300 0 0 0
SEB
38.3
38.3
39.25 39.25 38.32 5,000 0 0 0
SED
17.7
17.7
17.71 17.71 17.43 200 0 0 0
SEP
23.8
23.8
20.68 23.81 20.22 600 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 200 0 0 0
SFG
8.7
8.7
8.88 8.88 8.39 1,000 0 0 0
SFI
30.2
30.2
30.23 30.23 30.18 1,300 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
13.6
13.6
12.91 13.64 12.91 11,500 0 0 0
SGC
53.7
53.7
53.73 53.73 53.73 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
13.9
13.9
13.90 13.90 13.90 4,000 0 0 0
SGN
67.8
67.8
68.31 68.31 67.82 14,600 0 0 0
SGP
18.3
18.3
18.60 19 17.90 193,100 0 0 0
SGR
17.9
17.9
18.85 18.85 17.70 47,100 0 0 0
SGS
17.8
17.8
17.70 17.80 17.80 500 0 0 0
SGT
13.5
13.5
13.75 14 13.40 20,800 0 0 0
SHA
4.6
4.6
4.78 4.78 4.61 15,500 0 0 0
SHB
10.0
10.0
10.15 10.20 9.82 16,578,300 0 0 0
SHC
9.8
9.8
9.80 9.80 9.80 200 0 0 0
SHE
8.3
8.3
8.75 8.75 8.33 3,500 0 0 0
SHI
13.8
13.8
13.80 13.80 13.50 306,700 0 0 0
SHN
6.7
6.7
7 7 6.50 6,300 0 0 0
SHP
28.0
28.0
27.99 27.99 27.31 2,900 0 0 0
SHS
16.5
16.5
16.20 17 15.30 38,256,000 0 0 0
SID
14
14
13.50 14 13.40 200 0 0 0
SIV
29.8
29.8
29.79 29.79 29.79 700 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
15.0
15.0
15.30 15.50 14.95 177,600 0 0 0
SJE
21.3
21.3
21.30 21.30 21.30 200 0 0 0
SJF
3.0
3.0
3.06 3.06 2.86 664,100 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJM
6
6
6.10 6.10 6 100 0 0 0
SJS
55.2
55.2
59 59 55.20 127,200 0 0 0
SKG
13.8
13.8
13.92 13.97 13.37 437,300 0 0 0
SKH
25.7
25.7
26 26 25.60 10,300 0 0 0
SKN
11.3
11.3
13.22 13.22 11.30 600 0 0 0
SKV
38.3
38.3
38.46 38.55 37.99 7,100 0 0 0
SLS
191.4
191.4
191.81 193.19 190.15 7,200 0 0 0
SMA
9.0
9.0
8.83 9.20 8.22 2,200 0 0 0
SMB
33.7
33.7
33.85 34.12 33.41 3,200 0 0 0
SMC
11.2
11.2
11.25 11.25 10.60 428,600 0 0 0
SMN
12.1
12.1
11.61 12.07 12.07 3,700 0 0 0
SMT
5.7
5.7
5.90 6.10 5.70 1,200 0 0 0
SNZ
26.6
26.6
27.50 27.50 26.60 2,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 23,000 0 0 0
SPB
14.1
14.1
16.50 16.50 14.10 100 0 0 0
SPC
14
14
14.60 14.60 14 100 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.8
3.8
4 4 3.60 160,700 0 0 0
SPM
13.5
13.5
12.65 13.50 13.30 17,000 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.80 3.80 3.50 434,400 0 0 0
SRB
2.1
2.1
2.20 2.20 2 5,600 0 0 0
SRC
24.8
24.8
26.63 26.63 24.77 6,600 0 0 0
SRF
7.9
7.9
7.96 8.08 7.61 23,500 0 0 0
SRT
4.8
4.8
4.60 4.90 4.80 1,300 0 0 0
SSB
21.8
21.8
21.87 21.96 21.73 1,230,500 0 0 0
SSC
29.8
29.8
32.00 32.00 29.82 1,000 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SSH
63.7
63.7
64 64.10 63.70 49,500 0 0 0
SSI
31.6
31.6
31.45 32.15 29.80 28,495,000 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17
17
17.60 17.60 16.85 135,200 0 0 0
STB
29.7
29.7
30 30.30 29.35 20,147,600 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
51
51
48 51 51 100 0 0 0
STH
15.1
15.1
14.70 15.10 14.90 400 0 0 0
STK
30.8
30.8
31.50 31.70 30.30 22,300 0 0 0
STP
6.7
6.7
6.83 6.83 6.74 2,700 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SVC
33.2
33.2
33.21 33.21 33.21 0 0 0 0
SVD
3.0
3.0
3.13 3.13 3.01 14,200 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
51.7
51.7
51.72 51.72 51.72 0 0 0 0
SVN
3.9
3.9
3.90 4 3.70 14,100 0 0 0
SVT
9.6
9.6
9.92 9.92 9.61 300 0 0 0
SWC
24.2
24.2
25 25 24.20 5,200 0 0 0
SZB
29.3
29.3
29.17 29.26 28.34 6,300 0 0 0
SZC
30.3
30.3
29.05 30.41 29.01 2,935,800 0 0 0
SZE
11.2
11.2
11.20 11.20 11.10 1,279 0 0 0
SZG
35.3
35.3
33.39 35.30 33.39 300 0 0 0
SZL
33.2
33.2
34.50 34.50 33.20 6,400 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
10.65 10.74 10.19 5,300 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
35.3
35.3
35.55 35.55 35.27 100 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 500 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.4
6.4
7.00 7.00 6.41 68,300 0 0 0
TCB
15.2
15.2
15.40 15.42 15.03 4,719,900 0 0 0
TCD
6.1
6.1
6.48 6.52 6.06 1,186,700 0 0 0
TCH
11.5
11.5
11.60 12.05 11.05 12,166,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.7
34.7
35.76 36.19 34.59 16,400 0 0 0
TCM
37.7
37.7
38.21 38.21 36.20 746,000 0 0 0
TCO
10.5
10.5
11.10 11.40 10.35 122,200 0 0 0
TCR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCT
23.7
23.7
24 24.80 23.70 2,900 0 0 0
TCW
25.6
25.6
25.13 26.06 25.13 2,100 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.1
9.1
9.20 9.26 8.56 564,600 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 800 0 0 0
TDG
4
4
4.10 4.10 3.84 194,700 0 0 0
TDH
5.1
5.1
5.10 5.17 5 754,600 0 0 0
TDM
39.7
39.7
39.66 39.66 38.71 10,200 0 0 0
TDN
8.1
8.1
8.40 8.40 8.06 51,200 0 0 0
TDP
29.5
29.5
29.23 29.49 28.66 111,500 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.0
7.0
7.10 7.10 6.90 149,600 0 0 0
TDW
46.7
46.7
49.75 49.75 46.66 100 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 0 0 0 0
TEG
9.4
9.4
9.85 9.85 9.40 125,900 0 0 0
TEL
16.7
16.7
16.70 19.20 15 5,400 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 6.43 5.86 1,100 0 0 0
TGP
4.6
4.6
4.80 4.80 4.60 2,900 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.5
9.5
9.50 9.50 9.40 3,400 0 0 0
THD
35.5
35.5
36.10 36.10 35.20 29,007 0 0 0
THG
33.3
33.3
34.90 34.90 33.32 62,200 0 0 0
THM
12.2
12.2
11.64 12.73 11.64 2,600 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.5
9.5
9.47 9.47 9.47 0 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
12.1
12.1
12.31 12.31 11.94 6,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.7
21.7
22.29 22.29 21.70 41,700 0 0 0
TIE
4.4
4.4
4.40 5.10 4.40 300 0 0 0
TIG
9.5
9.5
9.73 9.73 9.09 782,700 0 0 0
TIN
10.1
10.1
10.12 10.12 10.12 100 0 0 0
TIP
21.9
21.9
22.24 22.67 21.77 440,800 0 0 0
TIS
4.2
4.2
4.30 4.30 4.10 22,800 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.4
11.4
11.46 11.46 11.36 1,100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.4
5.4
5.50 5.60 5.30 684,000 0 0 0
TKU
11.2
11.2
11.20 11.20 10.10 5,400 0 0 0
TLD
5
5
5.23 5.58 4.87 1,757,200 0 0 0
TLG
50.1
50.1
50.58 50.58 49.11 85,200 0 0 0
TLH
7
7
7.50 7.55 6.98 1,792,800 0 0 0
TLI
5.7
5.7
6.70 6.70 5.70 400 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 100 0 0 0
TMB
39.7
39.7
40.12 40.12 38.86 9,500 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMP
52.0
52.0
51.65 52.00 51.65 2,200 0 0 0
TMS
44.2
44.2
44.10 44.15 44.15 2,000 0 0 0
TMT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.4
11.4
10.47 11.44 11.44 100 0 0 0
TN1
13.9
13.9
13.77 13.85 13.37 300 0 0 0
TNA
5.9
5.9
5.92 5.92 5.76 37,000 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
54.0
54.0
53.98 53.98 53.98 0 0 0 0
TNG
17.3
17.3
16.81 17.70 16.45 3,915,600 0 0 0
TNH
17.1
17.1
17.60 17.76 17.03 69,500 0 0 0
TNI
2.8
2.8
2.83 2.85 2.76 172,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.9
4.9
5.01 5.01 4.66 242,500 0 0 0
TNW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TOS
31.6
31.6
29.73 31.57 29.73 4,600 0 0 0
TOT
12.4
12.4
12.62 12.62 12.36 200 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
15.8
15.8
16.06 16.15 15.52 5,437,800 0 0 0
TPC
5.5
5.5
5.49 5.57 5.49 2,700 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 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
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TRA
80.0
80.0
80.02 80.02 80.02 0 0 0 0
TRC
32
32
32.20 32.20 31.50 2,600 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
5.7
5.7
5.80 5.90 5.30 40,400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
48.0
48.0
51.35 51.35 47.99 26,400 0 0 0
TSC
3.6
3.6
3.82 3.84 3.56 1,525,000 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 0 0 0 0
TSJ
20.9
20.9
18.41 20.92 18.41 1,600 0 0 0
TST
3
3
3 3 3 0 0 0 0
TTA
8.2
8.2
8.60 8.60 8.17 523,900 0 0 0
TTC
11.0
11.0
12.11 12.11 10.98 400 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
4.0
4.0
4.28 4.28 4 2,209,500 0 0 0
TTG
8.4
8.4
8.70 8.70 7.80 2,300 0 0 0
TTH
4.7
4.7
5.20 5.20 4.70 1,541,300 0 0 0
TTL
8.9
8.9
9.50 9.50 8.60 600 0 0 0
TTN
7.3
7.3
7.40 7.40 7.30 68,600 0 0 0
TTP
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32
32
32.40 33.40 31.40 500 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
16.4
16.4
16.64 16.93 15.95 2,700 0 0 0
TV2
35.9
35.9
37.16 37.69 35.21 951,300 0 0 0
TV3
10.7
10.7
11.00 11.00 10.72 20,400 0 0 0
TV4
12.3
12.3
12.43 12.43 12.34 600 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
4.8
4.8
5.02 5.11 4.80 234,400 0 0 0
TVD
12.0
12.0
12.17 12.26 11.80 97,700 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
5.9
5.9
6.08 6.08 5.80 247,400 0 0 0
TVS
19.1
19.1
20 20.18 18.64 113,500 0 0 0
TVT
15.2
15.2
15.39 15.39 15.11 45,700 0 0 0
TW3
14.2
14.2
13.84 14.22 13.84 200 0 0 0
TXM
3.7
3.7
3.80 3.80 3.70 53,411 0 0 0
TYA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.6
8.6
8.80 8.80 8.40 54,000 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UEM
8.6
8.6
8.45 8.64 8.64 300 0 0 0
UIC
32.8
32.8
32.75 32.75 32.75 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.3
9.3
9.40 9.40 8.80 36,600 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.9
12.9
13.31 13.31 12.95 3,800 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.1
6.1
6.60 6.60 6 29,000 0 0 0
VAB
7
7
7.20 7.30 6.90 385,853 0 0 0
VAF
13.5
13.5
14.49 14.49 13.51 100 0 0 0
VAV
28.2
28.2
29.13 29.13 28.16 1,000 0 0 0
VBB
10.2
10.2
10.17 10.27 10.17 2,200 0 0 0
VBC
16.5
16.5
16.52 16.52 16.43 8,900 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VC1
8.9
8.9
9 9 8.90 7,000 0 0 0
VC2
9.8
9.8
10.70 10.70 9.70 640,900 0 0 0
VC3
21.2
21.2
21.34 21.52 21.07 333,300 0 0 0
VC6
10.0
10.0
9.77 10.04 10.04 300 0 0 0
VC7
16.5
16.5
18.17 18.51 16.37 524,900 0 0 0
VC9
5.1
5.1
5.50 5.50 5.10 13,400 0 0 0
VCA
9.0
9.0
9 9 8.57 900 0 0 0
VCB
85.9
85.9
85.90 86 85 1,147,400 0 0 0
VCC
9.7
9.7
9.68 9.97 9.39 20,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.3
187.3
187.30 187.40 187.30 700 0 0 0
VCG
20
20
20.76 21.12 19.33 14,952,800 0 0 0
VCI
28.6
28.6
29.01 29.93 26.99 9,095,600 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
23
23
23 23 23 2,100 0 0 0
VCR
22
22
22 22 22 7,600 0 0 0
VCS
56.1
56.1
57.67 58.80 55.88 144,200 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
5.4
5.4
5.70 5.70 5.40 500 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VDN
16.5
16.5
15.11 16.48 15.11 1,000 0 0 0
VDP
29.3
29.3
29.32 29.32 29.32 5,600 0 0 0
VDS
13.5
13.5
13.90 14.22 13.09 1,031,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VE3
10.8
10.8
10 10.80 10.80 100 0 0 0
VE4
262
262
262 262 262 0 0 0 0
VE8
4.3
4.3
4.30 4.30 4.20 7,100 0 0 0
VE9
2.2
2.2
2.30 2.30 2.20 17,100 0 0 0
VEA
32.7
32.7
32.96 33.13 32.33 753,300 0 0 0
VEC
8.9
8.9
9.10 9.10 8.70 6,200 0 0 0
VEF
117
117
119.50 119.50 115.10 3,500 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VFC
73.3
73.3
74.15 74.15 74.15 5 0 0 0
VFG
34.5
34.5
34.72 34.72 34.53 600 0 0 0
VFR
10.1
10.1
10.50 10.70 9 1,400 0 0 0
VGC
49.4
49.4
49.35 50.60 47 1,920,700 0 0 0
VGG
34.4
34.4
34.66 34.75 33.72 15,000 0 0 0
VGI
29
29
28 29 27.80 1,623,987 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VGR
29.8
29.8
29.49 29.84 28.53 11,000 0 0 0
VGS
16.4
16.4
17.81 18.10 16.10 1,918,800 0 0 0
VGT
12.2
12.2
12.17 12.37 11.58 976,800 0 0 0
VGV
28
28
28.20 29.80 27.20 14,200 0 0 0
VHC
58.8
58.8
61.43 62.24 57.15 1,672,900 0 0 0
VHD
13
13
15 15 13 3,000 0 0 0
VHE
3.3
3.3
3.40 3.50 3.30 144,800 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.9
2.9
3 3 2.70 2,108,000 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
14.5
14.5
14.30 15.70 14.50 200 0 0 0
VHM
43.3
43.3
44.50 45.80 43 3,856,200 0 0 0
VIB
14.9
14.9
15.05 15.17 14.76 3,454,800 0 0 0
VIC
43.8
43.8
44 44.55 41.50 8,869,200 0 0 0
VID
4.8
4.8
4.85 4.85 4.77 6,300 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
17.1
17.1
17.15 17.15 17.15 300 0 0 0
VIG
6.9
6.9
7.20 7.60 6.80 1,287,300 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
19.1
19.1
17.93 19.09 17.93 400 0 0 0
VIP
10.9
10.9
11.26 11.49 10.60 1,136,900 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.5
15.5
15.60 15.60 15.50 200 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.5
12.5
12.00 12.83 12.00 48,845,800 0 0 0
VJC
104.9
104.9
102.90 105 102.20 1,297,400 0 0 0
VLA
21.4
21.4
19.80 21.40 21.40 700 0 0 0
VLB
32.7
32.7
32.73 33.56 31.90 134,600 0 0 0
VLC
14.6
14.6
14.80 14.90 14.40 157,100 0 0 0
VLG
3.8
3.8
3.80 3.80 3.70 8,400 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.9
7.9
8.02 8.02 7.69 3,100 0 0 0
VMD
19.9
19.9
19.94 19.94 19.07 49,400 0 0 0
VMG
3
3
3.20 3.50 3 400 0 0 0
VMS
28.3
28.3
28.31 28.31 28.31 0 0 0 0
VMT
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VNA
12.6
12.6
12.59 13.24 12.53 3,700 0 0 0
VNB
8.6
8.6
8.70 8.80 8.50 78,000 0 0 0
VNC
43.8
43.8
43.80 43.80 43.80 0 0 0 0
VND
17.1
17.1
16.99 17.63 16.14 29,535,800 0 0 0
VNE
9.3
9.3
9.96 9.96 9.27 2,411,500 0 0 0
VNF
8.6
8.6
8.74 8.74 8.46 1,500 0 0 0
VNG
8.6
8.6
8.69 8.69 8.55 5,400 0 0 0
VNH
2.6
2.6
2.90 3 2.60 115,800 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.54 13.54 12.71 21,700 0 0 0
VNM
72.4
72.4
73.30 73.30 70.95 2,572,400 0 0 0
VNR
24.4
24.4
24.64 24.64 24.03 39,300 0 0 0
VNS
13.2
13.2
13.33 13.33 13.19 15,000 0 0 0
VNT
52.9
52.9
52.90 52.90 52.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
792
792
803 819.50 792 1,800 0 0 0
VOC
22.6
22.6
22.56 22.65 21.81 443,600 0 0 0
VOS
12
12
13 13.05 12 4,719,900 0 0 0
VPB
20.4
20.4
20.54 20.95 19.68 39,738,000 0 0 0
VPD
21.7
21.7
22.22 22.22 21.75 4,600 0 0 0
VPG
15.7
15.7
16.76 16.81 15.62 1,808,100 0 0 0
VPH
7.2
7.2
7.54 7.79 7.02 569,700 0 0 0
VPI
43.8
43.8
44.08 44.08 43.67 793,300 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.0
12.0
12.03 12.03 12.03 100 0 0 0
VRC
7.7
7.7
8.21 8.46 7.73 12,700 0 0 0
VRE
26.5
26.5
27 27.10 25.90 2,937,600 0 0 0
VRG
20.4
20.4
21.45 21.45 20.39 1,900 0 0 0
VSA
18.4
18.4
18.62 18.71 18.35 1,000 0 0 0
VSC
16.4
16.4
16.17 16.61 15.23 1,377,400 0 0 0
VSE
6.7
6.7
6.60 6.70 6.50 22,200 0 0 0
VSF
37.5
37.5
38.60 38.60 37 9,500 0 0 0
VSH
42.8
42.8
43.02 43.12 41.49 19,000 0 0 0
VSI
16.4
16.4
16.39 16.39 16.39 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
20.2
20.2
20.19 20.19 20.19 0 0 0 0
VTA
4.8
4.8
4.60 5 4.10 3,200 0 0 0
VTB
9.6
9.6
9.70 9.73 9.60 2,200 0 0 0
VTC
8.9
8.9
8.95 8.95 8.95 0 0 0 0
VTD
8.2
8.2
8.50 8.50 7.90 79,400 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTJ
3.2
3.2
3.50 3.50 3.20 1,200 0 0 0
VTK
19.8
19.8
19.97 19.97 19.78 11,318 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.7
8.7
9.12 9.16 8.55 707,000 0 0 0
VTP
48
48
48.60 49.50 46 2,201,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.3
21.3
21.40 21.80 20.70 18,000 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.3
4.3
4.40 4.40 4.30 23,800 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.0
7.0
6.79 6.96 6.79 9,500 0 0 0
VUA
35.3
35.3
31.50 35.30 31.30 40,700 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VVS
19.5
19.5
18.70 19.50 18.50 300 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
166.9
166.9
166.94 166.94 166.94 0 0 0 0
WSB
47.5
47.5
47.67 47.67 46.84 3,700 0 0 0
WSS
6.4
6.4
6.60 6.70 6.30 37,900 0 0 0
X20
9.5
9.5
9.50 9.50 9.50 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
8.1
8.1
8.10 8.10 8.10 100 0 0 0
XMC
6.5
6.5
6.68 6.68 6.51 8,800 0 0 0
XMD
6
6
6.10 6.10 6 2,000 0 0 0
XMP
16.0
16.0
16.02 16.02 16.02 600 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
7.6
7.6
8.12 8.12 7.56 1,300 0 0 0
YEG
9.0
9.0
9.64 9.76 9.00 209,500 0 0 0
^BB
240.1
240.1
244.73 246.99 234.03 1,452,263 0 0 0
^BDS
885.2
885.2
903.91 918.89 861.51 6,796,714 0 0 0
^BH
1,076.3
1,076.3
1,084.34 1,093.83 1,056.08 257,126 0 0 0
^BL
2,312.5
2,312.5
2,363.07 2,401.38 2,239.50 7,673,901 0 0 0
^CAOSU
234.9
234.9
242.45 244.51 230.34 740,140 0 0 0
^CBTS
1,753.2
1,753.2
1,835.52 1,859.75 1,714.47 2,318,972 0 0 0
^CK
1,212.6
1,212.6
1,214.33 1,253.49 1,146.26 18,872,775 0 0 0
^CNTT
3,788.5
3,788.5
3,794.02 3,865.68 3,701.96 5,185,302 0 0 0
^CSSK
1,950.4
1,950.4
1,987.28 2,011.18 1,931.78 107,462 0 0 0
^DAUKHI
676
676
688.01 693 659.91 4,540,843 0 0 0
^DNP
829.4
829.4
844.63 856.33 779.85 5,614,415 0 0 0
^DUOCPHAM
3,244.2
3,244.2
3,266.34 3,322.82 3,154.42 3,697,432 0 0 0
^DVLTAUGT
111.1
111.1
114.39 115.09 109.94 78,440 0 0 0
^DVTVHT
807.7
807.7
832.57 841.54 796.96 707,352 0 0 0
^GELEX
1,012.3
1,012.3
1,000.41 1,030.53 966.94 14,364,014 0 0 0
^GIAODUC
1,212.2
1,212.2
1,225.84 1,239.72 1,201.58 63,605 0 0 0
^HASTC
227.1
227.1
230.03 231.86 221.67 128,681,255 0 0 0
^HK
700.5
700.5
702.64 707.50 692.34 302,033 0 0 0
^KK
690.8
690.8
682.67 702.93 659.45 10,521,698 0 0 0
^LARGECAP
1,842.8
1,842.8
1,866.22 1,882.22 1,811.26 5,959,039 0 0 0
^LOUIS
269.0
269.0
275.99 277.79 258.05 1,312,552 0 0 0
^MIDCAP
724.9
724.9
739.92 750.34 706.51 8,434,922 0 0 0
^NANGLUONG
953.6
953.6
963.80 965.89 940.77 1,903,964 0 0 0
^NH
1,441.6
1,441.6
1,457.96 1,465.80 1,426.59 7,240,809 0 0 0
^NHUA
885.8
885.8
909.07 916.80 880.04 654,329 0 0 0
^NLN
71.5
71.5
73.41 74 70.32 5,163,767 0 0 0
^PHANBON
2,693.3
2,693.3
2,742.52 2,798.64 2,598.86 6,819,444 0 0 0
^SMALLCAP
806.1
806.1
830.07 838.84 780.22 1,889,167 0 0 0
^SPCS
578.2
578.2
593.22 598.10 569.61 350,604 0 0 0
^SXHGD
629.2
629.2
648.10 655.38 616.66 1,100,848 0 0 0
^SXNHC
1,457.2
1,457.2
1,482.03 1,523.58 1,417.90 4,448,167 0 0 0
^SXPT
1,276.7
1,276.7
1,305.66 1,312.24 1,254.81 624,436 0 0 0
^SXTBMM
185
185
185.19 190.43 180.16 508,752 0 0 0
^TBD
1,058.7
1,058.7
1,057.10 1,080.88 1,023.87 12,966,267 0 0 0
^TCK
149.2
149.2
154.58 162.82 147.32 579,629 0 0 0
^THEP
2,233.7
2,233.7
2,311.85 2,327.90 2,162.59 28,536,519 0 0 0
^TI
913.2
913.2
930.18 932.10 892.44 1,706,646 0 0 0
^TPDU
2,009.5
2,009.5
2,054.57 2,060.19 1,978.43 1,815,006 0 0 0
^UPCOM
86.0
86.0
86.65 87.02 85.10 54,862,583 0 0 0
^VLXD
2,795.6
2,795.6
2,894.29 2,916.71 2,711.82 26,473,089 0 0 0
^VN30
1,125.6
1,125.6
1,143.47 1,144.89 1,108.68 233,686,700 0 0 0
^VNINDEX
1,103.4
1,103.4
1,123.73 1,125.27 1,088.87 932,038,934 0 0 0
^VTKB
596.8
596.8
597.20 607.13 582.27 1,369,578 0 0 0
^XD
901.3
901.3
929.87 937.96 885.33 4,387,709 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |