DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/10/2023

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 19/10/2023

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
8.4
8.4
8.60 8.60 8.41 1,979,300 0 0 0
AAM
10.9
10.9
10.50 11 10.20 18,900 0 0 0
AAS
7.9
7.9
8.17 8.17 7.74 1,663,381 0 0 0
AAT
4.8
4.8
4.97 4.99 4.75 295,500 0 0 0
AAV
4.1
4.1
4.20 4.30 3.90 270,760 0 0 0
ABB
7.9
7.9
8 8.10 7.80 493,276 0 0 0
ABC
13.4
13.4
13.42 13.42 12.94 3,100 0 0 0
ABI
24.7
24.7
25.49 25.49 23.90 33,600 0 0 0
ABR
15.3
15.3
15.25 15.25 15.25 0 0 0 0
ABS
5.5
5.5
5.66 5.72 5.46 948,100 0 0 0
ABT
33.0
33.0
32.97 32.97 32.97 0 0 0 0
ABW
9.7
9.7
10.20 10.20 9.70 269,700 0 0 0
ACB
18.3
18.3
18.52 18.61 18.31 6,209,300 0 0 0
ACC
11.6
11.6
11.45 11.70 11.30 59,000 0 0 0
ACE
31.7
31.7
32.00 32.00 30.88 27,900 0 0 0
ACL
12.5
12.5
12.55 12.60 12.10 115,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.3
6.3
5.50 6.30 5.50 200 0 0 0
ACV
73.3
73.3
73.70 73.80 73.10 22,900 0 0 0
ADC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
ADG
26.8
26.8
25.20 26.75 23.80 1,600 0 0 0
ADS
11.3
11.3
11.82 12.23 11.27 450,000 0 0 0
AFX
9.8
9.8
10 10 9.80 84,300 0 0 0
AG1
5.7
5.7
6.43 6.43 5.65 1,400 0 0 0
AGG
22.4
22.4
22.64 22.88 22.08 500,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
22.05 22.05 22.05 100 0 0 0
AGR
14.0
14.0
14.95 15 13.95 3,036,100 0 0 0
AIC
9.2
9.2
9.70 9.70 9.20 4,100 0 0 0
ALT
14.5
14.5
14.50 14.90 14.50 900 0 0 0
ALV
4
4
4 4.10 4 13,200 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 100 0 0 0
AME
8.7
8.7
8.90 9 8.50 1,300 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
9.9
9.9
10.11 10.11 9.62 9,900 0 0 0
AMV
3.7
3.7
3.70 3.80 3.60 664,800 0 0 0
ANT
8.1
8.1
7.20 8.14 7.20 3,502 0 0 0
ANV
31.5
31.5
33.81 33.81 31.49 2,478,200 0 0 0
APF
44.7
44.7
44.99 44.99 44.68 9,100 0 0 0
APG
8.5
8.5
8.74 8.81 8.20 1,014,700 0 0 0
APH
7.4
7.4
7.50 7.50 7.30 352,200 0 0 0
API
5.6
5.6
5.70 5.70 5.40 423,081 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 0 0 0 0
APS
6.4
6.4
6.50 6.60 6.30 597,700 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
8.0
8.0
8.36 8.49 8.01 2,021,200 0 0 0
ASP
5.6
5.6
5.67 5.80 5.60 38,400 0 0 0
AST
57.6
57.6
57.84 57.84 55.49 300 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
BAB
12.2
12.2
12.09 12.19 12.09 8,000 0 0 0
BAF
16.3
16.3
16.09 16.34 15.88 2,454,600 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 0 0 0 0
BBC
53.0
53.0
53.57 53.57 50.17 500 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
5.2
5.2
5.40 5.50 5.10 24,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.1
10.1
10.40 10.60 10.10 159,100 0 0 0
BCE
5.7
5.7
5.71 5.75 5.56 25,500 0 0 0
BCF
26.1
26.1
26.20 26.20 26.11 200 0 0 0
BCG
7.0
7.0
7.19 7.32 6.91 6,440,100 0 0 0
BCM
62.1
62.1
61.95 62.84 61.16 154,300 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
25.14 25.23 25.14 1,100 0 0 0
BDT
15.3
15.3
15.16 15.26 15.26 100 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
18.6
18.6
18.78 18.78 18.32 146,700 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
13.8
13.8
13.80 13.80 13.80 1,100 0 0 0
BHN
37.6
37.6
37.71 37.85 37.57 2,400 0 0 0
BHP
7.6
7.6
7.58 7.58 7.58 100 0 0 0
BIC
22.5
22.5
22.70 23.04 22.46 47,200 0 0 0
BID
35.7
35.7
35.50 36.03 35.23 1,169,600 0 0 0
BIG
9.6
9.6
9.30 10 9.20 356,300 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.6
4.6
4.86 4.86 4.57 552,700 0 0 0
BLI
12.2
12.2
12.20 12.20 11.60 11,500 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.1
29.1
28.90 29.75 28.90 5,630 0 0 0
BMC
13.8
13.8
13.96 14.24 13.77 17,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10
10
10.40 10.40 9.90 1,700 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.6
21.6
22.02 22.02 21.14 203,600 0 0 0
BMJ
10.7
10.7
10.80 10.80 9.40 300 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
75.0
75.0
76.07 76.42 74.83 163,400 0 0 0
BMS
9.1
9.1
9.82 9.82 9 276,100 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
9.8
9.8
10 10 9.60 108,926 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.20 3.20 3 307,600 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
10.2
10.2
10.50 10.50 10.14 4,400 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 0 0 0 0
BRS
19.5
19.5
19.48 19.48 19.48 0 0 0 0
BSA
16.9
16.9
17.04 17.04 16.95 7,400 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
12.9
12.9
12.80 12.90 12.10 3,100 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
32.4
32.4
34.55 34.82 32.36 1,389,500 0 0 0
BSQ
19.8
19.8
19.85 19.85 19.85 200 0 0 0
BSR
20.2
20.2
20.70 20.80 19.90 7,201,600 0 0 0
BST
13.4
13.4
12.25 13.37 11.31 200 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BTD
18.8
18.8
18.77 18.77 18.77 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BTN
3.1
3.1
3.30 3.30 3.10 5,700 0 0 0
BTP
11.6
11.6
11.63 11.63 11.38 11,400 0 0 0
BTS
5.6
5.6
5.60 5.70 5.40 20,600 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 7,800 0 0 0
BTW
39.0
39.0
35.60 39.01 32.10 200 0 0 0
BVB
9.4
9.4
9.36 9.45 9.18 205,181 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 29,200 0 0 0
BVH
39.2
39.2
39.88 39.93 39.25 342,300 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
24.1
24.1
24.20 24.50 23.70 250,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.3
39.3
39.47 39.47 39.21 325,100 0 0 0
BWS
23.7
23.7
23.70 23.70 23.70 100 0 0 0
BXH
17.4
17.4
17.42 17.42 17.42 200 0 0 0
C21
13.1
13.1
12.70 13.10 12.70 7,100 0 0 0
C32
17.2
17.2
17 17.15 17 14,400 0 0 0
C47
6.0
6.0
6.05 6.05 5.92 142,800 0 0 0
C4G
11.2
11.2
11.80 11.90 11.10 1,491,103 0 0 0
C69
7.6
7.6
7.50 7.80 7 277,500 0 0 0
C92
3.4
3.4
3.20 3.40 3.30 4,900 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
7.1
7.1
6.97 7.07 6.97 2,300 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
52.0
52.0
51.97 51.97 51.15 14,500 0 0 0
CAR
18.9
18.9
18.84 19.01 18.90 6,900 0 0 0
CAT
14.9
14.9
15.02 15.11 14.67 6,200 0 0 0
CAV
61.2
61.2
61.62 61.62 61.16 1,300 0 0 0
CBS
28.9
28.9
29.65 30.11 28.72 23,200 0 0 0
CC1
12.6
12.6
13.10 13.10 12.50 40,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.9
14.9
14.89 14.89 14.89 0 0 0 0
CCI
22.7
22.7
21.41 22.89 20.13 1,900 0 0 0
CCL
6.1
6.1
6.10 6.15 5.90 92,500 0 0 0
CCM
35.9
35.9
35.91 35.91 35.91 0 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 300 0 0 0
CCR
10.5
10.5
10.91 10.91 10.53 100 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19
19
19.20 19.25 18.95 554,900 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
24.8
24.8
24.81 24.81 24.71 25,400 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 500 0 0 0
CDR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
5.1
5.1
5.50 5.50 5 978,900 0 0 0
CEO
17.3
17.3
17.33 18.10 16.67 8,981,000 0 0 0
CET
7.6
7.6
8.10 8.10 7.40 12,600 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.5
2.5
2.50 2.50 2.40 3,600 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
21.7
21.7
22.07 22.07 21.66 12,900 0 0 0
CHS
8.6
8.6
8.53 8.62 8.53 2,200 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
10
10
9.90 10.10 9.80 3,900 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.3
6.3
6.56 6.57 6.25 119,700 0 0 0
CII
14.5
14.5
14.39 15.06 14.24 8,199,700 0 0 0
CIP
2.6
2.6
2.90 2.90 2.60 600 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
21.5
21.5
21.65 22.90 21.05 82,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.7
31.7
31.45 31.99 31.49 2,600 0 0 0
CLH
22.0
22.0
21.77 21.95 21.77 3,800 0 0 0
CLL
33.8
33.8
34.39 34.77 33.83 11,200 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
32.3
32.3
34.64 34.64 32.27 100 0 0 0
CLX
13.4
13.4
13.47 13.56 13.37 151,100 0 0 0
CMC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CMD
15.2
15.2
14.91 15.17 15.08 3,300 0 0 0
CMF
171.2
171.2
171.20 171.20 171.20 0 0 0 0
CMG
37.5
37.5
37.33 37.56 36.31 66,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.6
6.6
6.10 6.60 6 18,700 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
25
25
27 27.10 24.90 855,900 0 0 0
CMT
10.8
10.8
11.11 11.11 10.36 8,400 0 0 0
CMV
9
9
9 9 9 300 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.3
8.3
8.89 9.30 8.30 1,314,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.3
27.3
27.13 27.32 27.32 100 0 0 0
CNG
28.8
28.8
29.90 29.95 28.70 121,100 0 0 0
CNN
44.4
44.4
41.12 44.43 34.98 300 0 0 0
CNT
16.0
16.0
15.81 15.96 15.02 500 0 0 0
COM
28.8
28.8
30.62 30.62 28.75 100 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 0 0 0 0
CQT
9.8
9.8
9.84 10.11 9.84 7,400 0 0 0
CRC
5.3
5.3
5.38 5.38 5.30 5,800 0 0 0
CRE
7.3
7.3
7.60 7.60 7.34 663,700 0 0 0
CSC
23.2
23.2
22.92 24.42 20.83 33,100 0 0 0
CSI
33.4
33.4
35.60 35.60 33 35,500 0 0 0
CSM
11.9
11.9
12.45 12.45 11.81 26,000 0 0 0
CST
14.4
14.4
14.62 14.62 13.79 50,900 0 0 0
CSV
15.5
15.5
15.27 16.07 15.16 618,300 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
49.2
49.2
49.50 50 47.80 725,900 0 0 0
CTF
29.5
29.5
29.10 29.50 28.90 124,200 0 0 0
CTG
25.6
25.6
25.37 25.59 25.06 1,810,200 0 0 0
CTI
14.8
14.8
14.85 15.30 14.70 309,400 0 0 0
CTP
4.6
4.6
4.80 4.90 4.40 126,100 0 0 0
CTR
73.7
73.7
73.90 75.36 72.43 207,600 0 0 0
CTS
21.6
21.6
23.20 23.30 21.60 2,714,000 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
2.9
2.9
3.10 3.10 2.90 144,500 0 0 0
CVT
35.8
35.8
36.70 36.70 34.15 900 0 0 0
CX8
5.8
5.8
6 6.60 5.80 700 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
13.6
13.6
14 14 13.60 300 0 0 0
D2D
25.7
25.7
26.05 26.10 25.65 41,600 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
14.9
14.9
16.49 16.49 14.92 100 0 0 0
DAG
3.5
3.5
3.55 3.55 3.36 315,900 0 0 0
DAH
4.1
4.1
4.35 4.36 4.05 901,000 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DAT
9.8
9.8
9.77 9.77 9.77 0 0 0 0
DBC
17.0
17.0
17.38 17.64 17.03 2,717,300 0 0 0
DBD
47.0
47.0
47.04 47.20 46.48 156,400 0 0 0
DBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
DBT
10.9
10.9
10.70 11.10 10.88 700 0 0 0
DC1
6
6
6.20 6.20 6 1,300 0 0 0
DC2
4.9
4.9
4.90 5 4.60 400 0 0 0
DC4
8.9
8.9
9.23 9.27 8.64 88,500 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
22.60 22.65 21.95 92,000 0 0 0
DCM
30.8
30.8
31.51 31.79 30.37 4,944,000 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
6.3
6.3
6.40 6.60 6.20 706,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.5
8.5
8.60 8.60 8.50 1,700 0 0 0
DDV
10.1
10.1
10.39 10.48 9.90 1,430,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 1,000 0 0 0
DFF
8.9
8.9
8.90 8.90 8.90 6,000 0 0 0
DGC
86.9
86.9
88.19 88.57 85.77 2,735,000 0 0 0
DGT
5.3
5.3
5.70 5.70 5.20 573,300 0 0 0
DGW
40.9
40.9
42.65 42.72 40.81 1,727,500 0 0 0
DHA
46.0
46.0
45.96 47.35 45.91 117,900 0 0 0
DHC
40.0
40.0
40.08 40.99 39.84 246,500 0 0 0
DHD
17.2
17.2
17.16 17.16 17.16 0 0 0 0
DHG
107.8
107.8
108.13 108.59 107.75 64,000 0 0 0
DHM
7.9
7.9
7.50 7.90 7.10 10,600 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
20.2
20.2
20.47 20.47 19.79 75,200 0 0 0
DID
4.7
4.7
4.70 4.90 4.50 7,800 0 0 0
DIG
19.1
19.1
20.35 20.50 19.05 23,371,600 0 0 0
DIH
23.7
23.7
23.83 23.83 22.87 9,100 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.7
3.7
3.80 3.90 3.70 265,900 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.0
2.0
2.09 2.09 1.95 4,014,200 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
64.3
64.3
65.28 65.47 63.35 1,300 0 0 0
DMN
4.8
4.8
4.80 4.80 4.80 100 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
15.1
15.1
15.10 15.10 15.10 100 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
21.7
21.7
21.50 21.90 21.70 700 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
25.0
25.0
24.76 24.95 24.76 1,500 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 100 0 0 0
DP1
27.7
27.7
28.48 28.48 27.13 200 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
59.1
59.1
58.67 59.91 58.67 9,100 0 0 0
DPG
33.2
33.2
32.93 33.86 31.90 789,100 0 0 0
DPH
36.6
36.6
36.60 36.60 36.60 100 0 0 0
DPM
33.8
33.8
34.12 34.64 33.64 2,539,500 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
33.4
33.4
34 34.40 33 240,600 0 0 0
DQC
17.5
17.5
17.45 17.70 17 42,500 0 0 0
DRC
21.4
21.4
21.64 21.88 21.35 198,800 0 0 0
DRG
7
7
7 7 7 1,000 0 0 0
DRH
4.4
4.4
4.55 4.55 4.36 1,319,700 0 0 0
DRI
7.0
7.0
7.29 7.38 6.92 347,800 0 0 0
DRL
60.2
60.2
59.52 60.25 60.25 500 0 0 0
DS3
5.5
5.5
5.30 5.50 5.50 100 0 0 0
DSC
17.8
17.8
18.20 18.30 17.70 72,900 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 4.50 400 0 0 0
DSN
49.5
49.5
49.54 49.54 48.98 6,800 0 0 0
DST
4.1
4.1
4.20 4.30 4 44,100 0 0 0
DTA
6.4
6.4
6.89 6.89 6.41 3,000 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.9
4.9
4.90 4.90 4.60 4,100 0 0 0
DTD
18.3
18.3
19.21 19.28 18.22 912,100 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
3.5
3.5
3.70 3.70 3.40 79,900 0 0 0
DTK
11.5
11.5
10.56 11.53 10.56 27,000 0 0 0
DTL
17
17
17.50 17.50 17 200 0 0 0
DTP
102.2
102.2
102.19 102.19 102.19 200 0 0 0
DTT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
DTV
34.2
34.2
34.10 34.19 34.10 200 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
2.90 3 2.80 193,000 0 0 0
DVM
11.9
11.9
12.17 12.17 11.75 474,935 0 0 0
DVN
18.0
18.0
17.91 18.11 17.62 11,600 0 0 0
DVP
57.9
57.9
58.40 58.40 57.67 30,200 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DXG
14.9
14.9
14.68 15.48 14.53 15,207,000 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.6
12.6
13.12 13.21 12.64 434,300 0 0 0
DXS
6.3
6.3
6.38 6.50 6.15 1,214,900 0 0 0
DXV
3.7
3.7
3.67 3.70 3.61 1,300 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 3,500 0 0 0
E29
5.9
5.9
5.30 5.90 5.90 200 0 0 0
EBS
11.9
11.9
11.78 11.87 11.87 4,800 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.1
17.1
16.95 17.30 16.90 3,347,100 0 0 0
EIC
22.3
22.3
22.11 22.87 22.20 1,300 0 0 0
EID
19.7
19.7
19.53 19.72 19.72 1,000 0 0 0
EIN
3.8
3.8
4.10 4.10 3.40 43,900 0 0 0
ELC
16.6
16.6
16.93 16.93 15.86 345,400 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
14.5
14.5
14.61 14.76 14.42 149,300 0 0 0
EVF
11.3
11.3
11.85 11.85 11.05 1,031,300 0 0 0
EVG
4.9
4.9
4.73 5 4.69 1,577,900 0 0 0
EVS
7.6
7.6
7.90 8.20 7.50 552,400 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
5.28 5.30 5.25 58,600 0 0 0
FCN
13.3
13.3
12.91 13.40 12.71 2,805,400 0 0 0
FCS
8.9
8.9
8.30 8.90 8.80 200 0 0 0
FDC
12.6
12.6
13.50 13.50 12.60 100 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
20.0
20.0
20.03 20.03 20.03 0 0 0 0
FIC
12.2
12.2
12.19 12.67 12.00 3,000 0 0 0
FID
2.5
2.5
2.50 2.60 2.30 390,600 0 0 0
FIR
21.0
21.0
21.90 21.90 20.40 482,600 0 0 0
FIT
4.6
4.6
4.57 4.65 4.48 1,350,700 0 0 0
FMC
45.7
45.7
45.71 46.77 45.42 32,400 0 0 0
FOC
76.1
76.1
76.11 76.31 75.14 1,500 0 0 0
FOX
51.5
51.5
53.69 54.17 49.24 75,412 0 0 0
FPT
79.5
79.5
80.32 81.44 79.45 3,029,400 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
94
94
95 95 92 504,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.7
34.7
34.51 34.69 34.51 1,200 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
27.3
27.3
29.39 29.54 27.34 2,572,700 0 0 0
G36
6.7
6.7
7 7.10 6.70 271,200 0 0 0
GAS
74.5
74.5
75.53 75.99 74.53 638,800 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 0 0 0 0
GDA
21.2
21.2
22.47 22.47 21.22 98,514 0 0 0
GDT
25.6
25.6
25.43 25.57 25.28 15,100 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 25.15 25.06 1,800 0 0 0
GEG
12.4
12.4
12.67 12.76 12.29 849,700 0 0 0
GER
8.4
8.4
8.38 8.38 8.38 0 0 0 0
GEX
19.9
19.9
20.50 20.65 19.50 15,724,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.6
24.6
24.64 24.93 24.64 17,300 0 0 0
GIC
13.7
13.7
13.44 14.75 13.44 2,000 0 0 0
GIL
27.2
27.2
28.35 28.35 27 822,600 0 0 0
GKM
33.7
33.7
32.90 33.70 32.80 194,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.8
18.8
17.64 18.77 16.51 300 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9.3
9.3
9.12 9.35 8.80 29,000 0 0 0
GMD
63.2
63.2
63.10 64.86 62.32 1,060,700 0 0 0
GMH
9.4
9.4
9.16 9.43 8.91 1,400 0 0 0
GMX
17.7
17.7
17.84 17.84 17.65 400 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
4.3
4.3
4.50 4.50 4.30 11,200 0 0 0
GSM
23.8
23.8
23.75 23.75 23.75 0 0 0 0
GSP
10.9
10.9
11.64 11.73 10.91 332,000 0 0 0
GTA
15.2
15.2
15.31 15.31 14.31 3,400 0 0 0
GTD
11.4
11.4
11.30 11.40 11.40 100 0 0 0
GTS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GVR
19.6
19.6
19.65 20.14 19.35 3,130,900 0 0 0
H11
6.4
6.4
5.60 6.40 6.40 200 0 0 0
HAC
9
9
9 9 9 210 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 800 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.0
8.0
7.70 8.06 7.64 7,540,300 0 0 0
HAH
30.3
30.3
30.48 31 30 3,572,500 0 0 0
HAM
24.0
24.0
24.00 24.00 24.00 7,000 0 0 0
HAN
11.3
11.3
10.32 11.29 10.13 3,000 0 0 0
HAP
4.5
4.5
4.60 4.70 4.50 70,000 0 0 0
HAR
3.4
3.4
3.50 3.56 3.31 311,300 0 0 0
HAS
7.2
7.2
7.23 7.23 7.23 600 0 0 0
HAT
41.9
41.9
39.67 41.95 40.03 10,600 0 0 0
HAV
3.1
3.1
2.70 3.10 3.10 3,900 0 0 0
HAX
12.3
12.3
12.34 12.38 11.95 319,500 0 0 0
HBC
8.1
8.1
8.15 8.20 8.08 766,200 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 200 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.5
6.5
6.58 6.67 6.33 22,900 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
9.70 10.50 9.80 10,700 0 0 0
HCD
7
7
7 7.09 6.70 138,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
18.4
18.4
19.09 19.22 18.40 4,017,100 0 0 0
HCT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HD2
28.6
28.6
28.80 28.80 28.60 1,800 0 0 0
HD6
20
20
20.10 20.10 18.70 54,600 0 0 0
HD8
7.8
7.8
7.58 7.85 7.50 19,800 0 0 0
HDA
5.1
5.1
5 5.10 4.90 73,300 0 0 0
HDB
16.8
16.8
16.86 16.86 16.66 7,931,200 0 0 0
HDC
23.1
23.1
22.78 23.87 22.82 3,177,000 0 0 0
HDG
22.2
22.2
22.38 22.69 21.84 1,366,300 0 0 0
HDM
23.2
23.2
23.23 23.49 23.14 5,100 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 11.78 229 0 0 0
HEC
46.7
46.7
47.66 47.66 46.73 400 0 0 0
HEJ
11.7
11.7
11.70 11.70 11.70 200 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 300 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
103.5
103.5
94.80 103.50 85.40 7,000 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
9.9
9.9
9.95 10.05 9.81 179,500 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.0
3.0
3.07 3.09 2.98 1,582,100 0 0 0
HHV
12.9
12.9
13.38 13.47 12.75 8,332,400 0 0 0
HID
3.1
3.1
3.14 3.18 2.94 62,100 0 0 0
HIG
7.6
7.6
7.50 7.60 7.50 1,100 0 0 0
HII
5.0
5.0
4.99 5 4.91 68,700 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
6 6 6 1,000 0 0 0
HJS
31.8
31.8
32.20 32.20 31.82 6,600 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.7
3.7
3.90 3.90 3.70 2,000 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
254.9
254.9
254.93 254.93 254.93 600 0 0 0
HLC
10.7
10.7
10.82 10.82 10.54 11,900 0 0 0
HLD
26.1
26.1
25.30 26.30 25.40 22,700 0 0 0
HLR
8
8
8 8 8 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMC
9.7
9.7
9.59 9.68 9.59 5,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
10.8
10.8
10.80 11 10.80 20,700 0 0 0
HMR
6.9
6.9
6.69 6.87 6.69 8,100 0 0 0
HMS
32.2
32.2
31.70 32.30 32.10 1,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.4
13.4
12.98 13.36 12.98 19,300 0 0 0
HNF
22.6
22.6
19.75 22.63 22.63 100 0 0 0
HNG
3.7
3.7
3.72 3.73 3.66 1,119,800 0 0 0
HNI
19.4
19.4
19.25 19.44 19.25 4,000 0 0 0
HNM
9.1
9.1
9.20 9.20 9.10 49,300 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
5.1
5.1
5.20 5.20 5.10 39,400 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.4
20.4
20.41 20.61 20.41 3,000 0 0 0
HPG
21.5
21.5
21.82 22 21.32 20,808,100 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
54.7
54.7
55.10 56.82 54.05 1,600 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.4
3.4
3.57 3.63 3.38 5,047,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.2
51.2
55 55 51.20 100 0 0 0
HRT
5.6
5.6
5.90 5.90 5.60 11,600 0 0 0
HSG
16.6
16.6
16.56 16.86 15.69 10,213,500 0 0 0
HSL
8.1
8.1
8.39 8.69 8.07 116,200 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 13,724 0 0 0
HT1
11.8
11.8
12.37 12.47 11.75 722,500 0 0 0
HTC
20.0
20.0
19.50 19.98 19.98 100 0 0 0
HTE
3.7
3.7
3.90 3.90 3.70 7,600 0 0 0
HTG
27.6
27.6
27.64 27.64 27.29 28,800 0 0 0
HTI
15.4
15.4
15.44 15.44 15.44 0 0 0 0
HTL
11.4
11.4
11.39 11.39 11.39 0 0 0 0
HTM
11.7
11.7
11.10 11.70 11.70 200 0 0 0
HTN
14.8
14.8
14.45 15.25 14.20 435,000 0 0 0
HTP
27.1
27.1
27.50 27.50 27 127,700 0 0 0
HTV
9.1
9.1
8.94 9.07 9.06 400 0 0 0
HU1
9.7
9.7
9.73 9.73 9.73 0 0 0 0
HU4
10.3
10.3
11.17 11.17 9.58 57,200 0 0 0
HUB
15.8
15.8
15.86 15.86 15.17 13,400 0 0 0
HUG
36.2
36.2
36.25 36.25 36.25 1 0 0 0
HUT
20.5
20.5
21.80 21.80 20.50 4,644,700 0 0 0
HVA
4.8
4.8
4.90 4.90 4.80 433,700 0 0 0
HVH
5.9
5.9
6 6 5.88 108,500 0 0 0
HVN
11
11
11.20 11.50 11 333,900 0 0 0
HVT
49.1
49.1
49.30 49.30 48.82 400 0 0 0
HVX
3.3
3.3
3.29 3.30 3.10 6,600 0 0 0
HWS
10.9
10.9
11.12 11.12 10.84 6,700 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
2.5
2.5
2.40 2.50 2.30 85,400 0 0 0
ICG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
45.2
45.2
45.22 45.42 44.84 3,000 0 0 0
ICT
11.7
11.7
11.47 11.83 11.52 45,900 0 0 0
IDC
45.6
45.6
47.99 48.08 45.64 3,878,900 0 0 0
IDI
9.8
9.8
10.08 10.21 9.75 3,688,600 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.50 980,300 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
29.4
29.4
29.36 30.20 29.36 13,900 0 0 0
IFS
24.3
24.3
24.16 24.25 24.16 2,700 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.6
11.6
11.94 11.98 11.49 1,351,400 0 0 0
ILA
3.2
3.2
3.20 3.20 3.10 47,300 0 0 0
ILB
28.9
28.9
28.69 28.93 27.42 1,000 0 0 0
ILC
6.9
6.9
7.10 7.50 6.90 300 0 0 0
ILS
13.3
13.3
11.30 13.30 13.30 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.1
28.1
27.84 28.69 27.39 31,500 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
41.1
41.1
41.87 41.87 40.06 5,000 0 0 0
IPA
14.8
14.8
14.80 15.40 14.50 261,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.4
19.4
19.48 19.48 19.28 1,300 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 400 0 0 0
ITA
5.5
5.5
5.43 5.65 5.46 3,032,400 0 0 0
ITC
9.4
9.4
9.45 9.63 9.40 181,900 0 0 0
ITD
9.6
9.6
9.90 9.90 9.62 11,200 0 0 0
ITQ
2.5
2.5
2.70 2.80 2.50 796,900 0 0 0
ITS
4
4
4 4.40 3.90 86,000 0 0 0
IVS
9
9
9.10 9.40 9 91,900 0 0 0
JVC
3.2
3.2
3.25 3.29 3.21 284,900 0 0 0
KBC
29.4
29.4
30.35 30.35 29.20 8,896,000 0 0 0
KCB
7.5
7.5
6.92 7.48 6.92 2,203 0 0 0
KCE
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KDC
57.6
57.6
57.18 58.54 57.18 787,000 0 0 0
KDH
29.2
29.2
29.20 29.30 28.50 1,040,600 0 0 0
KDM
20.1
20.1
19.53 21.03 18.69 56,100 0 0 0
KGM
11.2
11.2
10.56 11.32 9.51 328,100 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 600 0 0 0
KHG
5.6
5.6
5.75 5.76 5.56 3,091,700 0 0 0
KHP
8.4
8.4
8.83 8.83 8.22 309,200 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
11.8
11.8
11.70 11.80 11.50 9,700 0 0 0
KMR
3.5
3.5
3.44 3.65 3.40 77,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
39.2
39.2
39.20 39.65 39 311,300 0 0 0
KPF
5.8
5.8
5.90 5.98 5.70 416,800 0 0 0
KSB
21.2
21.2
21.03 21.66 20.56 1,260,700 0 0 0
KSD
4.9
4.9
5 5 4.90 12,500 0 0 0
KSF
39.8
39.8
40.50 40.50 38.90 14,300 0 0 0
KSH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KSQ
2.1
2.1
2.20 2.20 2 331,600 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 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
30.8
30.8
34.26 34.26 30.84 101,100 0 0 0
KTT
3.3
3.3
3.30 3.30 3 400 0 0 0
L10
20.6
20.6
20.64 20.64 20.64 0 0 0 0
L12
5.5
5.5
5.10 5.50 5.50 100 0 0 0
L14
37.9
37.9
38.63 39.32 37.25 344,500 0 0 0
L18
31.6
31.6
31.65 31.65 31.17 11,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.20 3.60 3.50 44,100 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.0
11.0
11.85 11.85 11.03 16,400 0 0 0
LAS
12.5
12.5
12.87 12.97 12.29 416,500 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
17.4
17.4
15.90 17.40 16.10 200 0 0 0
LBM
23.3
23.3
23.22 23.38 22.89 13,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.0
10.0
10.69 10.73 10.02 5,478,100 0 0 0
LCM
2.6
2.6
2.70 2.70 2.50 90,800 0 0 0
LDG
3.5
3.5
3.65 3.70 3.43 2,223,200 0 0 0
LDP
13.8
13.8
14 14.60 13.20 37,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
LG9
6.8
6.8
6.80 8.30 6.80 300 0 0 0
LGC
50.0
50.0
50.03 50.03 46.59 800 0 0 0
LGL
4.0
4.0
4.12 4.12 3.84 263,000 0 0 0
LGM
10
10
10 10 10 1,000 0 0 0
LHC
50.9
50.9
52.74 52.74 50.92 5,600 0 0 0
LHG
28.8
28.8
28.28 29.61 28.28 459,200 0 0 0
LIC
15.8
15.8
15.20 16.50 14.60 3,000 0 0 0
LIG
4
4
4.10 4.20 4 323,900 0 0 0
LIX
22.5
22.5
22.29 22.48 22.48 100 0 0 0
LLM
9.9
9.9
9.89 9.89 9.89 0 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LM8
12.2
12.2
12.40 12.40 12.21 800 0 0 0
LMC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
LMH
3
3
3.20 3.20 2.90 410,000 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 5 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
14.1
14.1
14 14.30 14 2,768,200 0 0 0
LPT
7
7
6.80 7 6.70 900 0 0 0
LQN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LSG
11.6
11.6
12.50 12.50 11.10 22,899 0 0 0
LSS
10.6
10.6
10.37 10.60 10.23 446,000 0 0 0
LTG
29.6
29.6
30.16 30.16 29.20 157,600 0 0 0
M10
15.9
15.9
15.75 15.93 15.75 3,601 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.8
9.8
9.51 9.81 9.51 11,500 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.3
17.3
17.37 17.51 17.22 5,647,000 0 0 0
MBG
4.2
4.2
4.30 4.30 4.10 909,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.5
16.5
17.35 17.52 16.52 3,916,500 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.8
7.8
7.77 8.30 7.59 4,300 0 0 0
MCH
75.1
75.1
75.78 75.78 75.09 16,700 0 0 0
MCM
36.1
36.1
35.70 36.37 35.61 16,250 0 0 0
MCO
3.6
3.6
3.80 3.90 3.50 5,200 0 0 0
MCP
33
33
35 35 33 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
10.05 10.15 9.96 11,500 0 0 0
MDF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDG
17.2
17.2
16.50 17.65 15.50 3,400 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 2,800 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.4
6.4
6.20 6.40 6.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.4
25.4
25.74 25.74 25.38 8,800 0 0 0
MGC
4.2
4.2
4.25 4.25 4.05 32,100 0 0 0
MGG
27.3
27.3
27.60 30.20 26.10 2,800 0 0 0
MGR
6.5
6.5
5.50 6.50 5.10 1,900 0 0 0
MH3
30.6
30.6
31.50 32.46 30.64 7,900 0 0 0
MHC
8.3
8.3
8.50 8.59 8.01 449,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13
13
13 13 13 500 0 0 0
MIE
9
9
9 9 9 0 0 0 0
MIG
15.2
15.2
15.57 15.57 14.72 207,000 0 0 0
MKP
24.7
24.7
24.61 26.19 24.12 1,600 0 0 0
MKV
9.1
9.1
9.30 9.30 9.10 300 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
14
14
14.30 14.30 14 300 0 0 0
MML
28
28
27.60 28 26.90 10,700 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
17.5
17.5
17.88 17.88 17.19 210,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.0
19.0
20.66 20.66 15.29 200 0 0 0
MRF
16.6
16.6
16.58 16.58 16.58 100 0 0 0
MSB
9.7
9.7
10.12 10.15 9.73 7,363,400 0 0 0
MSH
36.8
36.8
36.37 37.40 36.09 150,000 0 0 0
MSN
66.4
66.4
68.30 68.40 65.90 2,406,000 0 0 0
MSR
15.4
15.4
16.10 16.20 15.20 222,900 0 0 0
MST
4.6
4.6
4.70 4.70 4.40 743,200 0 0 0
MTA
3.7
3.7
3.73 3.73 3.63 2,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTG
7
7
7 7 7 900 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 4.40 4.40 26,600 0 0 0
MTS
6.6
6.6
6.63 6.63 6.63 100 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
MVB
18.6
18.6
18.61 18.61 18.61 0 0 0 0
MVC
13
13
13 13 12 19,800 0 0 0
MVN
16.1
16.1
16.10 16.10 16.10 137 0 0 0
MWG
42.7
42.7
44.35 44.35 42.66 8,072,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.6
13.6
13.68 13.77 13.23 178,600 0 0 0
NAG
10.2
10.2
9.90 10.20 9.50 161,900 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
25.4
25.4
22.10 25.40 25.40 200 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.9
13.9
13.93 13.93 13.93 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.5
20.5
19.35 20.70 18.20 403,600 0 0 0
NBC
10.2
10.2
10.15 10.33 10.05 73,152 0 0 0
NBE
11.0
11.0
10.66 11.03 10.75 18,300 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
NBT
12.3
12.3
12.32 12.32 12.32 0 0 0 0
NBW
21.4
21.4
20.93 21.60 20.93 15,300 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
80.1
80.1
79.98 80.07 79.98 800 0 0 0
ND2
30.2
30.2
30.21 30.21 25.68 500 0 0 0
NDC
190.8
190.8
170.12 190.77 190.77 300 0 0 0
NDN
10.3
10.3
9.70 10.60 10.10 633,600 0 0 0
NDP
21.9
21.9
18.70 21.93 18.70 2,537 0 0 0
NDT
6.6
6.6
6.50 7 6.50 12,600 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.6
6.6
6.70 6.70 6.50 20,400 0 0 0
NED
4.9
4.9
5 5 4.80 171,900 0 0 0
NET
54.9
54.9
54.23 55.18 54.90 2,600 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
14.5
14.5
15.30 15.30 14.50 274,200 0 0 0
NHC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
NHH
18.1
18.1
17.76 18.44 17.52 1,412,200 0 0 0
NHT
12.2
12.2
12.15 12.15 12.15 0 0 0 0
NJC
18.7
18.7
18.69 18.69 18.69 0 0 0 0
NKG
17.9
17.9
18.05 18.25 17.25 5,344,400 0 0 0
NLG
31.3
31.3
31.64 32.18 31.24 1,268,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.3
17.3
17.32 17.32 17.02 5,200 0 0 0
NNT
38.9
38.9
35.19 38.89 35.19 200 0 0 0
NO1
8.5
8.5
8.16 8.54 8.06 84,000 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
5
5.20 5.30 5 1,398,200 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 1,100 0 0 0
NSC
66.3
66.3
67.44 68.01 66.31 400 0 0 0
NSH
4.8
4.8
5 5 4.80 66,500 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
7.4
7.4
7.53 7.53 7.06 3,100 0 0 0
NT2
22.3
22.3
22.62 22.62 22.18 595,600 0 0 0
NTC
188
188
194 194 187.60 15,800 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
52.53 52.53 47.28 300 0 0 0
NTL
10.6
10.6
10.86 11.07 10.55 643,000 0 0 0
NTP
29.9
29.9
30.12 30.12 29.77 35,900 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 3 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
10.8
10.8
11.40 11.40 10.60 605,400 0 0 0
NVL
13.2
13.2
13 13.70 12.80 15,586,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.23 8.23 7.71 6,200 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
14
14
13.70 14 13.70 22,100 0 0 0
OCB
10.1
10.1
10.08 10.29 10.08 998,400 0 0 0
OCH
6.5
6.5
6.50 6.80 6.40 29,400 0 0 0
ODE
43.5
43.5
44 44 43.50 37,300 0 0 0
OGC
5.9
5.9
6.24 6.24 5.90 721,800 0 0 0
OIL
10.4
10.4
10.46 10.56 10.16 1,237,000 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.3
21.3
21.08 21.27 20.89 1,800 0 0 0
ORS
11.5
11.5
12.26 12.26 11.49 1,674,300 0 0 0
PAC
26.4
26.4
25.39 26.35 24.52 2,100 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PAN
18.4
18.4
18.66 18.90 18.36 1,069,500 0 0 0
PAP
14
14
16 16 14 232 0 0 0
PAS
4.2
4.2
4.20 4.30 4.10 213,501 0 0 0
PAT
82.2
82.2
82.25 82.34 81.25 36,540 0 0 0
PBC
10.6
10.6
10.90 10.90 10.30 132,900 0 0 0
PBP
11.7
11.7
11.65 12.20 11.70 8,100 0 0 0
PBT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PC1
23.7
23.7
25.04 25.13 23.74 3,963,500 0 0 0
PCC
16.7
16.7
16.81 16.81 16.71 7,700 0 0 0
PCE
18.6
18.6
18.79 18.79 18.61 1,700 0 0 0
PCF
5.7
5.7
5 5.70 5.60 200 0 0 0
PCG
6.9
6.9
6.50 7.10 6 10,500 0 0 0
PCH
7.3
7.3
7.36 7.36 7.09 6,429 0 0 0
PCM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PCT
7
7
7.30 7.30 6.80 300 0 0 0
PDB
8.9
8.9
8.95 8.95 8.86 1,000 0 0 0
PDC
5.4
5.4
5 5.60 5.40 2,100 0 0 0
PDN
98.8
98.8
98.84 98.84 98.84 0 0 0 0
PDR
20.3
20.3
20.78 21.32 19.60 12,590,000 0 0 0
PDV
9.0
9.0
9.40 9.40 8.99 41,400 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
39.1
39.1
39.05 39.05 39.05 2,100 0 0 0
PET
24.4
24.4
25.65 25.70 24.35 365,400 0 0 0
PFL
3.1
3.1
3.20 3.20 2.90 287,400 0 0 0
PGB
18.9
18.9
19.64 19.64 18.71 31,528 0 0 0
PGC
14.8
14.8
14.49 14.77 14.31 5,500 0 0 0
PGD
36.6
36.6
36.42 36.80 36.61 5,300 0 0 0
PGI
25.3
25.3
25.32 25.32 25.32 0 0 0 0
PGN
7.0
7.0
6.88 7.05 6.96 3,200 0 0 0
PGS
26.9
26.9
25.98 27.10 25.32 10,600 0 0 0
PGT
3
3
3.10 3.10 3 6,200 0 0 0
PGV
22.8
22.8
23.29 23.29 22.36 30,400 0 0 0
PHC
6.3
6.3
6.61 6.62 6.25 189,400 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
41.6
41.6
41.16 41.62 41.16 1,400 0 0 0
PHP
21.6
21.6
22.23 22.23 20.76 3,500 0 0 0
PHR
46.8
46.8
47.90 48 46.75 345,500 0 0 0
PHS
11.6
11.6
11.64 11.64 11.64 0 0 0 0
PIA
23.4
23.4
23.97 23.97 23.41 100 0 0 0
PIC
13.3
13.3
13.36 13.36 12.04 200 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.4
7.4
7.99 8.28 7.44 25,800 0 0 0
PJC
20.5
20.5
21.22 21.22 20.50 100 0 0 0
PJT
9.8
9.8
9.77 9.77 9.77 0 0 0 0
PLA
6.2
6.2
6.30 6.60 5.80 2,900 0 0 0
PLC
28.5
28.5
29.13 29.61 28.36 136,700 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.20 4.20 4 51,600 0 0 0
PLX
33.7
33.7
33.68 34.31 33.59 593,100 0 0 0
PMB
9.4
9.4
9.45 9.45 9.08 11,900 0 0 0
PMC
64.2
64.2
64.64 64.64 62.64 400 0 0 0
PMG
9.3
9.3
8.90 9.30 8.28 300 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 1,100 0 0 0
PMS
24.7
24.7
24.08 24.72 24.72 1,700 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 0 0 0 0
PNC
8.5
8.5
9 9 8.51 500 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
74.7
74.7
75.74 76.33 74.65 569,300 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 5,500 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
11.9
11.9
12.50 12.50 11.80 9,200 0 0 0
POT
15.8
15.8
15.81 15.81 15.81 100 0 0 0
POV
8.3
8.3
8.11 8.30 8.30 800 0 0 0
POW
11.1
11.1
11.25 11.25 10.95 3,038,200 0 0 0
PPC
11.6
11.6
11.74 11.74 11.48 204,600 0 0 0
PPE
12.8
12.8
13 13 12.80 1,800 0 0 0
PPH
22.5
22.5
22.85 22.85 22.50 35,600 0 0 0
PPP
12.7
12.7
12.34 12.69 12.69 500 0 0 0
PPS
10.4
10.4
10.80 11.70 10.40 200 0 0 0
PPY
8.4
8.4
9.29 9.29 8.36 37,900 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 3 0 0 0
PRT
12.2
12.2
12.20 12.20 12.20 700 0 0 0
PSB
6.7
6.7
6.20 6.70 6 8,400 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.4
11.4
11.53 11.61 11.23 54,600 0 0 0
PSE
10.9
10.9
10.90 10.90 10.50 6,500 0 0 0
PSH
10.9
10.9
11 11 10.50 743,200 0 0 0
PSI
8.3
8.3
8.60 8.80 8.30 177,400 0 0 0
PSL
11.9
11.9
11.94 11.94 11.94 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.60 6.70 6.10 2,700 0 0 0
PSW
9.9
9.9
10.93 10.93 9.89 70,000 0 0 0
PTB
55.1
55.1
55.54 55.54 54.96 177,200 0 0 0
PTC
6.0
6.0
5.90 6.02 5.80 66,300 0 0 0
PTD
4.7
4.7
5.25 5.25 4.74 7,500 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
33.8
33.8
31.70 33.80 31.60 8,100 0 0 0
PTL
4.0
4.0
4.13 4.18 3.90 351,400 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.5
8.5
9.20 9.20 8.50 100 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.8
4.8
4.80 4.80 4.70 7,900 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.80 2.90 2.60 431,900 0 0 0
PVA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVB
18.9
18.9
19.10 19.40 18.80 141,100 0 0 0
PVC
13.2
13.2
13.55 13.55 13.02 1,112,500 0 0 0
PVD
27.8
27.8
27.80 28.30 27.50 7,221,800 0 0 0
PVG
8.7
8.7
8.58 8.85 8.58 46,600 0 0 0
PVI
41.8
41.8
41.97 42.15 41.21 20,800 0 0 0
PVM
13.8
13.8
12.90 13.90 13.50 400 0 0 0
PVO
5.7
5.7
5.80 5.90 5.70 7,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
36.9
36.9
37.79 38.18 36.22 6,771,100 0 0 0
PVT
24.5
24.5
24.55 25.45 24.45 3,577,500 0 0 0
PWA
4.2
4.2
4 4.20 4 900 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PXI
3.1
3.1
3.10 3.10 3 54,300 0 0 0
PXL
8.1
8.1
8.40 8.50 8 171,500 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.8
4.8
5.10 5.10 4.80 230,000 0 0 0
PXT
3.8
3.8
4 4 3.70 43,500 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.1
10.1
10.05 10.35 9.70 626,300 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25
25
25 25 25 0 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
QNS
42.7
42.7
43.84 44.48 42.64 651,400 0 0 0
QNT
11.9
11.9
11.90 11.90 11.10 600 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
22.8
22.8
22.81 22.81 22.81 0 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
13.7
13.7
14.27 14.27 13.61 498,300 0 0 0
RAL
103.2
103.2
104.18 104.57 103.22 26,300 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RCC
16.6
16.6
14.50 16.60 14.50 400 0 0 0
RCL
11.8
11.8
11.50 11.80 11.80 1,900 0 0 0
RDP
10
10
10.65 10.65 10 248,000 0 0 0
REE
51.0
51.0
51.69 51.86 50.92 251,700 0 0 0
RIC
5
5
4.90 5 4.80 1,400 0 0 0
RTB
17.8
17.8
17.85 17.85 17.85 2,400 0 0 0
S4A
29.4
29.4
29.37 29.37 29.37 0 0 0 0
S55
48.5
48.5
49.63 49.63 47.49 2,100 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.3
8.3
8.29 8.48 8.19 111,600 0 0 0
SAB
64.5
64.5
64.50 64.97 64.03 289,500 0 0 0
SAC
8.5
8.5
7.70 8.60 7.70 515 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
6.20 6.22 6 794,400 0 0 0
SAS
25.7
25.7
24.20 26.20 24.58 60,500 0 0 0
SAV
13.5
13.5
13.60 13.60 13.10 4,100 0 0 0
SBA
23.0
23.0
22.62 22.99 22.62 23,600 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
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
7
7.30 7.30 6.80 1,924,700 0 0 0
SBT
13.6
13.6
13.50 13.75 13.45 1,149,000 0 0 0
SBV
9.6
9.6
9.55 9.69 9.50 44,700 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 1,400 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCG
64.8
64.8
65.10 65.20 64.70 63,500 0 0 0
SCI
13.4
13.4
13.90 13.90 13.30 14,900 0 0 0
SCJ
4.1
4.1
3.90 4.10 4 17,800 0 0 0
SCL
20.4
20.4
19.63 20.83 19.81 82,800 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.4
6.4
6.60 6.70 6.41 1,757,200 0 0 0
SCS
64.7
64.7
63.92 64.67 63.45 65,900 0 0 0
SCY
9.2
9.2
9.20 9.20 9.20 6,061 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
4.7
4.7
5 5 4.70 1,200 0 0 0
SD5
6.8
6.8
6.77 6.77 6.58 19,800 0 0 0
SD6
3.7
3.7
3.60 3.90 3.40 159,200 0 0 0
SD9
8.6
8.6
8.50 8.60 8.50 51,900 0 0 0
SDA
5.9
5.9
6 6.10 5.70 58,300 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
2.10 2.10 2 61,200 0 0 0
SDG
15.5
15.5
14.20 15.50 14.20 600 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
26.35 26.35 26.35 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.6
26.6
26.58 26.58 26.58 0 0 0 0
SEB
38.3
38.3
38.32 38.32 38.32 0 0 0 0
SED
17.4
17.4
17.71 17.71 17.43 6,700 0 0 0
SEP
21.1
21.1
21.05 21.05 21.05 0 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SFG
8.6
8.6
8.68 8.85 8.30 3,400 0 0 0
SFI
30.2
30.2
30.18 30.18 30.18 100 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
12.7
12.7
12.73 12.73 12.73 3,500 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 1,000 0 0 0
SGN
66.9
66.9
67.82 67.82 66.46 4,200 0 0 0
SGP
17.4
17.4
18.30 18.30 17.20 112,800 0 0 0
SGR
17.1
17.1
17.89 18.04 16.66 71,800 0 0 0
SGS
15.2
15.2
17.80 17.80 15.20 100 0 0 0
SGT
13.2
13.2
13.45 14 13.20 13,800 0 0 0
SHA
4.7
4.7
4.61 4.77 4.56 5,000 0 0 0
SHB
9.9
9.9
9.96 10.15 9.82 12,093,800 0 0 0
SHE
8.7
8.7
8.33 8.67 8.50 5,100 0 0 0
SHI
13.9
13.9
13.80 13.90 13.30 272,800 0 0 0
SHN
7
7
6.70 7 7 500 0 0 0
SHP
27.5
27.5
27.99 27.99 27.46 4,800 0 0 0
SHS
15.8
15.8
16.50 16.70 15.80 19,737,200 0 0 0
SID
13.4
13.4
14 14 13.40 13,000 0 0 0
SIV
34.3
34.3
34.26 34.26 34.26 100 0 0 0
SJ1
11.4
11.4
11.54 11.54 10.58 200 0 0 0
SJD
14.8
14.8
14.95 14.95 14.40 123,700 0 0 0
SJE
21.3
21.3
21.30 21.30 21.30 0 0 0 0
SJF
2.9
2.9
2.98 2.98 2.91 383,500 0 0 0
SJG
12.6
12.6
12.61 12.61 12.61 0 0 0 0
SJM
6.2
6.2
6 6.20 6.20 200 0 0 0
SJS
56.3
56.3
55.20 58.40 54.20 172,400 0 0 0
SKG
13.6
13.6
13.83 13.87 13.46 156,400 0 0 0
SKH
26.2
26.2
25.70 27 25.80 11,000 0 0 0
SKN
11.3
11.3
11.30 11.30 11.30 300 0 0 0
SKV
38.3
38.3
38.27 38.27 37.80 2,000 0 0 0
SLS
191.4
191.4
191.35 191.35 187.67 22,100 0 0 0
SMA
8.9
8.9
9.02 9.02 8.39 300 0 0 0
SMB
33.2
33.2
33.67 33.67 33.23 1,800 0 0 0
SMC
11.1
11.1
11.15 11.15 10.65 189,100 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.7
5.7
5.70 5.70 5.30 200 0 0 0
SNZ
27
27
26.60 27 26.40 1,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 38,900 0 0 0
SPC
13.1
13.1
14 14 13.10 600 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.9
3.9
3.80 4.10 3.80 124,000 0 0 0
SPM
13.8
13.8
13.45 13.80 13.45 700 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.40 103,400 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 5,400 0 0 0
SRC
23.1
23.1
24.77 24.77 23.06 18,000 0 0 0
SRF
7.8
7.8
7.88 7.88 7.42 26,100 0 0 0
SRT
4.9
4.9
4.80 4.90 4.90 400 0 0 0
SSB
21.7
21.7
21.82 21.91 21.38 1,154,000 0 0 0
SSC
28.4
28.4
29.82 29.82 28.40 200 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.13 8.31 8.13 1,300 0 0 0
SSH
63.8
63.8
63.90 64 63.60 50,800 0 0 0
SSI
30.1
30.1
31.55 31.75 29.80 28,868,500 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.3
17.3
17 17.45 17 1,020,700 0 0 0
STB
29
29
29.70 29.90 28.95 20,421,700 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
51
51
51 51 51 0 0 0 0
STH
15.5
15.5
15.10 15.50 12.90 28,200 0 0 0
STK
29.4
29.4
30.80 30.80 29.30 22,600 0 0 0
STP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SVC
33.2
33.2
33.21 33.21 33.21 0 0 0 0
SVD
3
3
3.01 3.01 2.83 24,600 0 0 0
SVG
4.4
4.4
4.40 4.40 4.40 100 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
4
4
3.90 4 3.80 1,300 0 0 0
SVT
9.7
9.7
9.61 9.70 9.61 200 0 0 0
SWC
24.5
24.5
24.20 24.50 24.50 16,100 0 0 0
SZB
29.3
29.3
29.26 29.26 29.07 3,300 0 0 0
SZC
29.3
29.3
30.33 30.33 29.21 1,282,000 0 0 0
SZE
11.2
11.2
11 11.20 11 500 0 0 0
SZG
33.4
33.4
33.39 33.39 33.39 300 0 0 0
SZL
34.1
34.1
33.20 34.50 33.53 6,800 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
10.5
10.5
10.74 10.74 10.47 10,200 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
35.3
35.3
35.27 35.50 35.27 6,000 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 5 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.3
6.3
6.41 6.61 6.22 45,600 0 0 0
TCB
14.9
14.9
15.15 15.23 14.86 2,785,000 0 0 0
TCD
6.0
6.0
6.06 6.20 5.72 1,527,000 0 0 0
TCH
11.4
11.4
11.50 11.90 11.20 6,762,800 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
35.0
35.0
34.68 35.25 34.68 24,300 0 0 0
TCM
37.7
37.7
37.73 37.73 36.52 316,200 0 0 0
TCO
10.4
10.4
10.45 10.45 10.15 37,500 0 0 0
TCR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCT
23.4
23.4
23.70 23.95 23 10,200 0 0 0
TCW
25.1
25.1
25.59 25.59 25.13 2,300 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.0
9.0
9.14 9.14 8.80 182,100 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 500 0 0 0
TDG
4.1
4.1
4 4.19 3.84 110,500 0 0 0
TDH
5.0
5.0
5.08 5.14 4.98 227,200 0 0 0
TDM
39.2
39.2
39.66 39.75 38.81 19,800 0 0 0
TDN
8.1
8.1
8.06 8.14 7.97 14,600 0 0 0
TDP
29.5
29.5
29.49 29.49 28.71 109,900 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.0
7.0
7.00 7.00 6.81 137,000 0 0 0
TDW
43.4
43.4
46.66 46.66 43.42 500 0 0 0
TED
37.7
37.7
38.21 38.21 37.74 2,200 0 0 0
TEG
9.4
9.4
9.40 9.40 9.30 90,700 0 0 0
TEL
16
16
16.70 16.70 16 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
5.9
5.9
5.86 5.86 5.86 0 0 0 0
TGP
4.5
4.5
4.60 4.60 4.50 2,600 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 200 0 0 0
THD
35.7
35.7
35.60 35.70 35.50 16,343 0 0 0
THG
33.3
33.3
33.32 33.73 33.19 17,900 0 0 0
THM
12.5
12.5
14.27 14.27 12.45 2,400 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.2
9.2
8.80 9.18 8.80 2,100 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.8
11.8
12.13 12.13 11.76 12,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.1
21.1
21.70 21.80 21.11 70,200 0 0 0
TIE
4.3
4.3
4.30 4.30 4.20 1,400 0 0 0
TIG
9.5
9.5
9.55 9.73 9.27 564,300 0 0 0
TIN
10.1
10.1
10.12 10.12 10.12 1,045 0 0 0
TIP
22.4
22.4
21.91 22.57 21.82 186,000 0 0 0
TIS
4.2
4.2
4.20 4.30 4.20 10,700 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.5
11.5
11.36 11.46 11.46 1,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.6
5.6
5.40 5.90 5.40 741,700 0 0 0
TKU
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TLD
5.3
5.3
5 5.35 4.72 1,773,800 0 0 0
TLG
50.0
50.0
50.09 51.56 49.11 37,500 0 0 0
TLH
6.8
6.8
7 7.08 6.78 662,900 0 0 0
TLI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
13.6
13.6
13.59 13.59 13.59 100 0 0 0
TMB
38.3
38.3
39.73 39.73 38.27 10,400 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMG
50.4
50.4
55.30 55.30 50.44 100 0 0 0
TMP
52.0
52.0
52.00 52.52 52.00 8,400 0 0 0
TMS
45.2
45.2
44.15 45.74 43.81 41,000 0 0 0
TMT
18
18
18.30 18.30 17.50 8,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.4
11.4
11.44 11.44 11.44 0 0 0 0
TN1
13.8
13.8
13.85 13.85 12.98 1,600 0 0 0
TNA
5.8
5.8
5.89 5.89 5.73 20,500 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
16.6
16.6
17.34 17.43 16.63 1,607,400 0 0 0
TNH
16.4
16.4
17.07 17.07 16.42 164,800 0 0 0
TNI
2.7
2.7
2.76 2.80 2.70 191,900 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.6
4.6
4.92 4.92 4.58 393,700 0 0 0
TNW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TOS
29.9
29.9
29.53 29.92 29.53 772 0 0 0
TOT
13.6
13.6
12.36 13.57 12.10 5,600 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
15.7
15.7
15.81 15.86 15.62 2,472,900 0 0 0
TPC
5.5
5.5
5.49 5.49 5.49 700 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
31
31
32 32 31 3,300 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
5.70 5.70 5 10,600 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.5
46.5
47.99 47.99 46.01 38,300 0 0 0
TSC
3.6
3.6
3.63 3.70 3.52 973,600 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 0 0 0 0
TSJ
18.7
18.7
18.80 18.80 18.70 1,400 0 0 0
TST
3
3
3 3 3 0 0 0 0
TTA
8.2
8.2
8.19 8.30 8.07 295,900 0 0 0
TTC
12.0
12.0
10.98 12.01 12.01 100 0 0 0
TTD
76.4
76.4
76.41 76.41 76.41 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.0
4.0
4.01 4.06 3.91 1,512,300 0 0 0
TTG
8.7
8.7
8.40 8.90 7.10 700 0 0 0
TTH
4.6
4.6
4.70 4.80 4.50 889,200 0 0 0
TTL
9.2
9.2
8.90 9.20 8.10 400 0 0 0
TTN
7.2
7.2
7.30 7.40 7.21 28,900 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
32.4
32.4
32 32.80 31.60 500 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
16.1
16.1
16.44 16.64 15.76 7,200 0 0 0
TV2
33.9
33.9
35.89 36.18 33.94 558,200 0 0 0
TV3
10.7
10.7
10.72 11.00 10.72 11,000 0 0 0
TV4
12.3
12.3
12.34 12.34 12.16 1,200 0 0 0
TVA
13
13
13 13 13 100 0 0 0
TVB
4.8
4.8
4.80 4.80 4.56 112,200 0 0 0
TVD
11.8
11.8
11.98 11.98 11.80 33,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
5.9
5.9
5.89 5.99 5.80 143,000 0 0 0
TVS
18.5
18.5
19.09 19.86 18.55 36,700 0 0 0
TVT
15.3
15.3
15.16 15.30 15.11 18,000 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
3.6
3.6
3.70 3.70 3.60 62,100 0 0 0
TYA
9.9
9.9
10.25 10.25 9.86 2,500 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.5
8.5
8.60 8.80 8 151,100 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.9
32.9
32.75 32.95 32.80 8,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.4
9.4
9.30 9.50 8.90 37,200 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
12.95 12.95 12.95 1,400 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.8
11.8
11.41 11.79 11.79 100 0 0 0
V21
6.1
6.1
6.10 6.10 5.80 21,800 0 0 0
VAB
7.1
7.1
7.10 7.10 7 324,323 0 0 0
VAF
12.6
12.6
13.51 14.02 12.57 1,100 0 0 0
VBB
10.1
10.1
10.17 10.27 10.07 9,000 0 0 0
VBC
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
9.6
9.6
9.80 10.20 9.50 198,900 0 0 0
VC3
21.2
21.2
21.16 21.34 20.98 303,400 0 0 0
VC6
11.0
11.0
10.04 11.02 11.02 100 0 0 0
VC7
16.8
16.8
16.46 17.31 15.77 349,600 0 0 0
VC9
5.1
5.1
5.10 5.10 5 5,200 0 0 0
VCA
9.0
9.0
8.98 8.98 8.58 700 0 0 0
VCB
84.5
84.5
85.90 86 84.10 1,363,600 0 0 0
VCC
9.5
9.5
9.68 9.87 9.39 28,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.2
187.2
187.30 187.30 187.20 300 0 0 0
VCG
19.2
19.2
20 20.09 19.15 9,555,200 0 0 0
VCI
26.6
26.6
28.59 28.82 26.61 7,133,700 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
23
23
23 23 23 0 0 0 0
VCR
22
22
22 22.20 22 32,900 0 0 0
VCS
54.5
54.5
56.07 57.49 53.15 126,400 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
5.6
5.6
5.60 5.60 5.60 0 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
14.8
14.8
15.11 15.11 14.83 300 0 0 0
VDP
29.7
29.7
29.32 29.71 29.67 20,000 0 0 0
VDS
12.8
12.8
13.45 13.54 12.78 740,500 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
10.80 10.80 10.80 0 0 0 0
VE4
288.2
288.2
262 288.20 288.20 100 0 0 0
VE8
4.2
4.2
4.30 4.30 4.20 16,000 0 0 0
VE9
2.2
2.2
2.20 2.30 2.10 12,700 0 0 0
VEA
32.3
32.3
32.69 32.69 32.15 416,000 0 0 0
VEC
9
9
8.90 9.90 8.70 1,700 0 0 0
VEF
118.5
118.5
117 118.50 113 6,300 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VFC
74.1
74.1
74.15 74.15 74.15 0 0 0 0
VFG
36.7
36.7
34.53 36.91 36.72 2,800 0 0 0
VFR
10
10
10.10 10.20 10 700 0 0 0
VGC
48.1
48.1
49.35 50 48.10 789,800 0 0 0
VGG
34.2
34.2
34.37 34.47 32.87 1,700 0 0 0
VGI
28.4
28.4
29 29.20 28.20 384,819 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
VGS
16.3
16.3
16.38 17.05 16.19 836,300 0 0 0
VGT
11.7
11.7
12.17 12.17 11.68 581,500 0 0 0
VGV
27.7
27.7
28 28.40 27.20 1,200 0 0 0
VHC
57.0
57.0
58.77 59.09 56.67 974,100 0 0 0
VHD
14.8
14.8
13 14.80 14.80 100 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 125,600 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.8
2.8
2.90 2.90 2.70 603,100 0 0 0
VHH
3
3
3 3 3 7,600 0 0 0
VHL
15
15
14.50 15.90 15 3,500 0 0 0
VHM
42.5
42.5
43.30 43.45 42.50 3,733,500 0 0 0
VIB
14.7
14.7
14.89 14.89 14.52 4,219,200 0 0 0
VIC
43.2
43.2
43.80 43.90 42.40 5,382,400 0 0 0
VID
5.0
5.0
4.84 5.00 4.76 6,600 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
17.1
17.1
17.15 17.15 17.15 0 0 0 0
VIG
6.9
6.9
6.90 7.10 6.80 464,100 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.9
17.9
18.13 19.09 17.93 500 0 0 0
VIP
10.6
10.6
10.88 10.88 10.55 529,500 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16.2
16.2
15.50 16.20 16.20 100 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.1
12.1
12.46 12.71 12.04 23,731,900 0 0 0
VJC
105.1
105.1
104.90 105.50 104 1,009,700 0 0 0
VLA
23.3
23.3
21.40 23.30 23.30 400 0 0 0
VLB
31.8
31.8
32.73 32.73 31.44 80,800 0 0 0
VLC
14.3
14.3
14.60 14.70 14.30 76,700 0 0 0
VLG
3.8
3.8
3.80 3.80 3.50 1,300 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
7.93 7.93 7.85 500 0 0 0
VMD
18.5
18.5
19.89 19.89 18.53 80,000 0 0 0
VMG
3.4
3.4
3 3.40 3.40 100 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
13.3
13.3
12.65 13.29 13.29 100 0 0 0
VNB
8.5
8.5
8.60 8.80 8.50 45,600 0 0 0
VNC
43.8
43.8
43.80 43.80 43.80 500 0 0 0
VND
16.3
16.3
17.12 17.33 16.18 23,335,900 0 0 0
VNE
8.6
8.6
9.27 9.27 8.63 79,100 0 0 0
VNF
8.2
8.2
8.64 8.64 7.99 5,200 0 0 0
VNG
8.4
8.4
8.55 8.55 8.11 7,500 0 0 0
VNH
2.6
2.6
2.60 2.60 2.60 21,300 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.35 13.45 13.08 5,200 0 0 0
VNM
70.0
70.0
72.42 72.42 69.48 3,904,700 0 0 0
VNP
12.4
12.4
12.70 12.90 12.40 4,700 0 0 0
VNR
23.9
23.9
24.38 24.51 23.17 6,400 0 0 0
VNS
13.1
13.1
13.19 13.19 13.11 5,200 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
VNY
4.6
4.6
5.40 5.40 4.60 100 0 0 0
VNZ
804.3
804.3
792 804.30 804.30 300 0 0 0
VOC
22.4
22.4
22.56 22.75 22.00 14,100 0 0 0
VOS
11.2
11.2
11.90 12.10 11.20 3,506,300 0 0 0
VPA
3.3
3.3
3.40 3.90 3.30 500 0 0 0
VPB
19.4
19.4
20.36 20.36 19.41 11,470,700 0 0 0
VPD
22.2
22.2
21.75 22.22 21.75 400 0 0 0
VPG
14.6
14.6
15.67 15.86 14.57 2,804,000 0 0 0
VPH
7.1
7.1
7.17 7.35 7.03 404,000 0 0 0
VPI
43.7
43.7
43.83 43.92 43.67 1,027,800 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 0 0 0 0
VRC
7.5
7.5
7.73 8 7.41 14,500 0 0 0
VRE
26.4
26.4
26.50 27 25.80 2,838,000 0 0 0
VRG
20.8
20.8
20.39 20.83 20.83 2,100 0 0 0
VSA
18.4
18.4
18.35 18.44 17.99 1,200 0 0 0
VSC
16.1
16.1
16.36 16.36 15.73 818,100 0 0 0
VSE
6.5
6.5
6.70 6.70 6.50 5,500 0 0 0
VSF
37
37
37.50 37.50 35.20 5,200 0 0 0
VSH
42.2
42.2
42.83 42.83 42.02 42,800 0 0 0
VSI
15.6
15.6
16.39 16.39 15.57 200 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VSN
20.2
20.2
20.19 20.19 20.19 0 0 0 0
VTB
9.6
9.6
9.61 9.61 9.61 0 0 0 0
VTC
8.1
8.1
8.95 8.95 8.11 1,400 0 0 0
VTD
8
8
8.20 8.20 7.80 34,400 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
3.20 3.20 3 200 0 0 0
VTK
19.3
19.3
19.68 19.68 19.28 2,074 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.66 8.83 8.62 404,300 0 0 0
VTP
46.5
46.5
48 48.40 46 1,132,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.9
20.9
21.30 21.50 20.60 7,500 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.3
4.3
4.30 4.30 4.10 27,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
6.9
6.9
7.05 7.05 6.88 5,730 0 0 0
VUA
38.3
38.3
35.30 38.50 35.50 11,300 0 0 0
VVN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 100 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
157.7
157.7
166.94 166.94 157.66 100 0 0 0
WSB
47.4
47.4
47.48 47.76 46.28 16,000 0 0 0
WSS
6.2
6.2
6.40 6.60 6.10 36,400 0 0 0
WTC
13.7
13.7
13.80 13.80 13.70 300 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 0 0 0 0
XMC
6.5
6.5
6.51 6.51 5.73 15,100 0 0 0
XMD
6
6
6.10 6.10 6 700 0 0 0
XMP
16.0
16.0
16.02 16.02 16.02 0 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
7.4
7.4
7.64 7.64 7.45 3,700 0 0 0
YEG
8.4
8.4
9.03 9.35 8.42 234,400 0 0 0
^BB
237.8
237.8
240.08 243.98 236.73 769,589 0 0 0
^BDS
873.7
873.7
885.24 894.01 862.51 5,054,555 0 0 0
^BH
1,066.0
1,066.0
1,076.25 1,081.98 1,055.28 191,550 0 0 0
^BL
2,244.9
2,244.9
2,312.47 2,319.48 2,235.75 5,252,926 0 0 0
^CAOSU
229.9
229.9
234.90 235.85 229.27 327,960 0 0 0
^CBTS
1,693.6
1,693.6
1,753.16 1,768.38 1,685.87 1,328,341 0 0 0
^CK
1,153.3
1,153.3
1,212.64 1,223.98 1,148.55 14,418,515 0 0 0
^CNTT
3,751.9
3,751.9
3,788.47 3,839.69 3,738.29 2,552,965 0 0 0
^CSSK
1,943.7
1,943.7
1,950.44 1,965.16 1,926.67 107,013 0 0 0
^DAUKHI
667.2
667.2
676 681.93 663.91 2,684,701 0 0 0
^DNP
791.5
791.5
829.35 831.05 789.75 3,381,227 0 0 0
^DUOCPHAM
3,226.4
3,226.4
3,244.16 3,272.78 3,184.84 1,433,589 0 0 0
^DVLTAUGT
110.2
110.2
111.10 112.92 107.65 68,199 0 0 0
^DVTVHT
781.2
781.2
807.66 815.14 776.71 415,061 0 0 0
^GELEX
981.8
981.8
1,012.27 1,021.35 976.53 8,005,757 0 0 0
^GIAODUC
1,199.5
1,199.5
1,212.22 1,219.13 1,194.40 47,558 0 0 0
^HASTC
223.5
223.5
227.11 227.60 222.61 76,368,295 0 0 0
^HK
697.7
697.7
700.52 704.76 694.14 207,989 0 0 0
^KK
683.0
683.0
690.81 700.15 673.49 5,627,900 0 0 0
^LARGECAP
1,816.3
1,816.3
1,842.80 1,852.91 1,804.17 3,855,314 0 0 0
^LOUIS
262.9
262.9
269.04 271.90 254.22 808,277 0 0 0
^MIDCAP
713.8
713.8
724.87 735.09 706.48 5,630,353 0 0 0
^NANGLUONG
951.9
951.9
953.58 962.49 938.18 864,559 0 0 0
^NH
1,424.3
1,424.3
1,441.62 1,450.20 1,414.83 4,186,621 0 0 0
^NHUA
879.5
879.5
885.82 892.09 874.94 379,907 0 0 0
^NLN
71.6
71.6
71.46 72.75 70.47 3,589,976 0 0 0
^PHANBON
2,652.7
2,652.7
2,693.33 2,714.47 2,619.96 2,992,500 0 0 0
^SMALLCAP
799.1
799.1
806.09 816.77 787.09 978,349 0 0 0
^SPCS
560.0
560.0
578.21 581.69 559.23 126,972 0 0 0
^SXHGD
617.6
617.6
629.18 634.81 608.91 542,390 0 0 0
^SXNHC
1,446.3
1,446.3
1,457.18 1,480.61 1,428.23 2,785,567 0 0 0
^SXPT
1,261.7
1,261.7
1,276.66 1,289.04 1,255.35 447,929 0 0 0
^SXTBMM
187.3
187.3
185 189.89 182.45 502,354 0 0 0
^TBD
1,039.9
1,039.9
1,058.67 1,065.72 1,021.19 8,691,603 0 0 0
^TCK
146.2
146.2
149.22 153.02 144.30 352,445 0 0 0
^THEP
2,208.6
2,208.6
2,233.68 2,254.42 2,176.66 18,866,648 0 0 0
^TI
901.0
901.0
913.22 918.83 896.12 959,046 0 0 0
^TPDU
1,968.4
1,968.4
2,009.46 2,017.35 1,954.87 2,298,925 0 0 0
^UPCOM
85
85
85.95 86.08 84.79 33,551,805 0 0 0
^VLXD
2,757.6
2,757.6
2,795.62 2,823.53 2,717.15 17,514,055 0 0 0
^VN30
1,104.9
1,104.9
1,124.36 1,126.86 1,104.89 166,987,900 0 0 0
^VNINDEX
1,087.9
1,087.9
1,102.93 1,103.65 1,087.85 615,816,621 0 0 0
^VTKB
594.8
594.8
596.78 605.24 588.36 774,562 0 0 0
^XD
888.2
888.2
901.27 908.65 874.92 2,518,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |