DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/10/2023

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 23/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.3
26.3
26.27 26.27 26.27 0 0 0 0
AAA
8.6
8.6
8.73 8.76 8.55 1,018,300 0 0 0
AAM
9.9
9.9
10.55 10.65 9.83 14,000 0 0 0
AAS
7.8
7.8
8.09 8.09 7.74 1,035,234 0 0 0
AAT
4.9
4.9
4.93 4.98 4.84 134,500 0 0 0
AAV
4.3
4.3
4.40 4.40 4.20 311,001 0 0 0
ABB
8
8
8 8.10 7.90 262,911 0 0 0
ABC
13.4
13.4
13.42 13.90 13.42 2,300 0 0 0
ABI
25.2
25.2
25.56 25.76 25.03 24,200 0 0 0
ABR
14.2
14.2
15.25 15.25 14.19 500 0 0 0
ABS
5.6
5.6
5.67 5.70 5.50 571,800 0 0 0
ABT
31.0
31.0
32.97 32.97 31.03 100 0 0 0
ABW
9.6
9.6
9.80 9.80 9.50 154,861 0 0 0
ACB
18.3
18.3
18.40 18.56 18.23 2,398,300 0 0 0
ACC
11.5
11.5
11.60 11.60 11.50 3,200 0 0 0
ACE
31.7
31.7
31.91 31.91 31.54 1,500 0 0 0
ACL
12.5
12.5
12.45 12.55 12.10 22,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
7.7
7.7
7.70 7.70 7.70 1,100 0 0 0
ACV
73.7
73.7
74.20 74.20 73.50 2,800 0 0 0
ADC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
ADG
24.9
24.9
24.90 24.90 24.90 0 0 0 0
ADS
12.0
12.0
12.04 12.50 11.77 256,800 0 0 0
AFX
9.7
9.7
9.90 9.90 9.60 68,400 0 0 0
AG1
6.4
6.4
6.53 6.53 6.43 200 0 0 0
AGG
22.2
22.2
22.80 22.80 22 349,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.0
22.0
21.88 22.14 21.96 700 0 0 0
AGR
14
14
14.60 14.65 13.80 1,693,100 0 0 0
AIC
9.4
9.4
9.30 9.40 9.40 1,600 0 0 0
ALT
14.3
14.3
14.50 14.50 13.40 700 0 0 0
ALV
3.9
3.9
4.10 4.10 3.90 2,100 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.4
8.4
8.70 8.70 8 4,000 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.0
10.0
9.91 10.20 9.72 55,700 0 0 0
AMV
3.7
3.7
3.70 3.80 3.70 367,000 0 0 0
ANT
8.1
8.1
8.22 8.22 8.14 8,100 0 0 0
ANV
32.0
32.0
33.32 33.32 31.88 1,970,600 0 0 0
APF
44.2
44.2
44.06 44.22 44.06 5,700 0 0 0
APG
8.8
8.8
8.81 8.88 8.58 694,800 0 0 0
APH
7.5
7.5
7.57 7.64 7.50 298,500 0 0 0
API
5.7
5.7
5.70 5.80 5.60 147,601 0 0 0
APP
4.5
4.5
4.70 4.70 4.50 1,000 0 0 0
APS
6.6
6.6
6.70 6.80 6.50 445,600 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
ASM
8.3
8.3
8.32 8.35 8.23 936,400 0 0 0
ASP
5.8
5.8
5.78 5.78 5.55 5,000 0 0 0
AST
57.8
57.8
57.84 57.84 57.84 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BAB
12.1
12.1
12.19 12.19 12 5,900 0 0 0
BAF
16.4
16.4
16.59 16.62 16.41 2,193,000 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
46.2
46.2
46.12 46.21 46.21 100 0 0 0
BBC
50.4
50.4
50.37 50.37 50.37 0 0 0 0
BBS
9.5
9.5
9.55 9.55 9.55 200 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
BCA
5.2
5.2
5.10 5.20 5 21,300 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.4
10.4
10.30 10.50 10.20 121,000 0 0 0
BCE
5.6
5.6
5.62 5.70 5.45 36,100 0 0 0
BCF
26.1
26.1
26.11 26.11 26.11 700 0 0 0
BCG
7.4
7.4
7.45 7.56 7.35 3,817,900 0 0 0
BCM
62.7
62.7
63.73 63.73 61.16 152,100 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.1
9.1
9.09 9.09 9.09 0 0 0 0
BDT
15.1
15.1
14.97 15.16 14.50 3,500 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
19.06 19.06 17.85 423,800 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 1 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 0 0 0 0
BHN
37.9
37.9
38.32 38.32 37.48 2,000 0 0 0
BHP
8.0
8.0
7.96 7.96 7.96 103 0 0 0
BIC
23.0
23.0
22.46 23.18 22.61 8,200 0 0 0
BID
35.8
35.8
35.94 35.94 35.58 706,800 0 0 0
BIG
9.9
9.9
9.80 10.20 9.30 560,700 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
BKG
4.0
4.0
4.34 4.47 4.01 530,300 0 0 0
BLI
11.9
11.9
12.30 12.30 11.90 1,900 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.8
29.8
29.84 29.84 29.84 0 0 0 0
BMC
13.4
13.4
13.63 13.68 13.30 26,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10
10
10.10 10.10 9.80 2,000 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 1 0 0 0
BMI
21.5
21.5
21.93 21.93 21.39 46,600 0 0 0
BMJ
11.6
11.6
10.10 10.10 10.10 5 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
74.2
74.2
75.19 76.42 73.68 133,700 0 0 0
BMS
9.2
9.2
9.45 9.45 9.09 72,400 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
9.9
9.9
10 10.20 9.60 71,249 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.3
3.3
3.20 3.30 3 557,700 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 4,100 0 0 0
BRC
10.9
10.9
10.92 10.92 10.23 300 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BRS
19.3
19.3
19.29 19.29 19.29 300 0 0 0
BSA
16.9
16.9
16.95 16.95 16.85 7,100 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 1 0 0 0
BSG
12.4
12.4
12.60 12.60 12.20 6,300 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
33.8
33.8
34.59 34.86 33.32 762,700 0 0 0
BSQ
19.8
19.8
19.85 19.85 19.85 500 0 0 0
BSR
20.3
20.3
20.70 20.80 19.90 5,232,200 0 0 0
BST
12.2
12.2
13.37 14.68 12.25 500 0 0 0
BT1
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BTD
18.6
18.6
18.59 18.59 18.59 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
3.3
3.3
3.40 3.50 3.30 3,100 0 0 0
BTP
11.4
11.4
11.63 11.75 11.38 1,000 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 6,400 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 10.33 701 0 0 0
BTV
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BTW
35.0
35.0
38.91 38.91 35.03 200 0 0 0
BVB
9.4
9.4
9.36 9.45 9.18 85,851 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 11,600 0 0 0
BVH
39.5
39.5
40.03 40.03 39.34 202,100 0 0 0
BVL
14.5
14.5
14.46 14.46 14.46 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
24.5
24.5
25 25 24.40 108,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.9
39.9
39.91 39.91 39.39 30,600 0 0 0
BWS
24.0
24.0
23.70 23.97 23.70 1,000 0 0 0
BXH
17.7
17.7
17.42 17.71 17.71 800 0 0 0
C21
12
12
12 12 12 100 0 0 0
C32
17.2
17.2
17.20 17.20 17.10 5,600 0 0 0
C47
6
6
6.01 6.12 5.95 33,800 0 0 0
C4G
11.5
11.5
11.40 11.70 11.30 783,871 0 0 0
C69
7.9
7.9
7.90 8 7.70 207,100 0 0 0
C92
3.3
3.3
3.40 3.40 3.30 1,000 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
7.3
7.3
7.17 7.27 7.27 200 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
46.7
46.7
47.47 47.53 45.00 67,000 0 0 0
CAR
18.6
18.6
18.95 18.95 18.43 7,200 0 0 0
CAT
15.0
15.0
15.11 15.11 15.02 4,000 0 0 0
CAV
61.2
61.2
61.16 61.62 60.88 800 0 0 0
CBI
7
7
7.80 7.80 7 100 0 0 0
CBS
28.7
28.7
29.83 32.15 28.72 900 0 0 0
CC1
13
13
13 13.10 13 5,900 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
16.9
16.9
16.88 16.88 16.88 0 0 0 0
CCI
20.8
20.8
22.32 22.32 20.80 200 0 0 0
CCL
6.2
6.2
6.34 6.41 6.20 78,500 0 0 0
CCM
35.3
35.3
35.34 35.34 35.34 0 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
9.9
9.9
10.53 10.53 9.95 200 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.8
19.8
19.55 19.75 19.55 288,800 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
24.3
24.3
24.81 24.81 24.33 300 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 301 0 0 0
CDR
5.1
5.1
5.10 5.10 5.10 3 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
5.3
5.3
5.20 5.40 5.20 500,800 0 0 0
CEO
19.3
19.3
19.05 20.19 17.14 12,734,000 0 0 0
CET
7.8
7.8
7.80 8.50 7.80 200 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.5
2.5
2.50 2.50 2.50 100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 1 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
21.7
21.7
21.75 21.75 21.66 16,100 0 0 0
CHS
8.7
8.7
8.71 8.71 8.71 5,402 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIA
9.9
9.9
9.80 9.90 9.90 4,600 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.5
6.5
6.50 6.55 6.40 107,900 0 0 0
CII
14.9
14.9
15.54 15.68 14.91 5,544,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.1
34.1
34.14 34.14 34.14 1 0 0 0
CKG
21.6
21.6
22.05 22.30 21.30 27,400 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.9
31.9
31.95 31.99 31.58 8,000 0 0 0
CLH
21.6
21.6
21.86 22.22 21.59 2,300 0 0 0
CLL
32.8
32.8
33.36 34.72 31.48 9,300 0 0 0
CLM
61.3
61.3
61.28 61.28 61.28 0 0 0 0
CLW
30.0
30.0
32.27 32.27 30.04 100 0 0 0
CLX
13.5
13.5
13.47 13.56 13.37 37,200 0 0 0
CMC
6.2
6.2
5.70 6.20 6 1,500 0 0 0
CMD
15.3
15.3
15.26 15.26 15.26 100 0 0 0
CMF
171.2
171.2
171.20 171.20 171.20 0 0 0 0
CMG
36.8
36.8
36.78 36.78 36.23 92,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.1
7.1
6.40 7.10 6.40 2,388,507 0 0 0
CMN
67.6
67.6
67.55 67.55 67.55 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.6
20.6
22.50 22.50 20.30 1,321,400 0 0 0
CMT
10.6
10.6
10.64 10.64 10.64 1,200 0 0 0
CMV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.30 8.56 8.30 819,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
29.2
29.2
29.20 29.20 28.80 44,200 0 0 0
CNT
16.4
16.4
16.60 16.60 14.70 1,700 0 0 0
COM
29.7
29.7
30.72 30.72 29.66 100 0 0 0
CPA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.0
29.0
29.04 29.04 29.04 101 0 0 0
CQT
9.7
9.7
9.74 9.74 9.74 1,000 0 0 0
CRC
5.4
5.4
5.35 5.36 5.29 39,100 0 0 0
CRE
7.7
7.7
7.63 7.80 7.50 316,800 0 0 0
CSC
23.8
23.8
24.33 24.92 23.42 39,000 0 0 0
CSI
32
32
33.70 33.70 31.50 30,500 0 0 0
CSM
12.3
12.3
12.11 12.30 12.11 22,300 0 0 0
CST
14.6
14.6
14.43 14.71 14.43 30,850 0 0 0
CSV
14.9
14.9
15.65 15.81 14.85 634,900 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CTD
49.5
49.5
51 51.30 48 461,700 0 0 0
CTF
29.4
29.4
29.40 29.50 29.20 90,000 0 0 0
CTG
26.2
26.2
26.31 26.31 25.77 1,587,400 0 0 0
CTI
15.2
15.2
15.25 15.30 15 247,300 0 0 0
CTP
4.5
4.5
4.30 4.60 4.10 138,200 0 0 0
CTR
73.4
73.4
74.39 74.39 72.92 166,300 0 0 0
CTS
23.6
23.6
23.10 24.20 23.15 2,051,800 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3
3
3 3 2.80 114,600 0 0 0
CVT
35.9
35.9
35.90 35.90 33.50 6,200 0 0 0
CX8
5.8
5.8
5.80 5.80 5.80 500 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
13.6
13.6
13.60 13.60 13.60 400 0 0 0
D2D
25.6
25.6
26.20 26.20 25.60 3,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.8
16.8
16.78 16.78 16.78 0 0 0 0
DAE
13.4
13.4
13.82 13.82 13.45 500 0 0 0
DAG
3.6
3.6
3.55 3.62 3.54 183,600 0 0 0
DAH
4.1
4.1
4.13 4.19 4.08 177,300 0 0 0
DAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DAT
9.2
9.2
9.09 9.23 8.73 7,400 0 0 0
DBC
17.8
17.8
18.07 18.20 17.55 2,087,900 0 0 0
DBD
47.3
47.3
47.12 47.28 45.52 228,900 0 0 0
DBM
27.4
27.4
27.37 27.37 27.37 400 0 0 0
DBT
10.6
10.6
10.61 10.61 10.57 2,800 0 0 0
DC1
7
7
6.50 7 7 100 0 0 0
DC2
5.1
5.1
5.10 5.10 4.70 1,800 0 0 0
DC4
9.5
9.5
9.18 9.55 9 51,300 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
22.5
22.5
22.65 22.65 22 87,200 0 0 0
DCM
31.1
31.1
31.75 31.89 30.65 3,484,500 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.5
6.5
6.50 6.70 6.40 745,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.5
8.5
8.50 8.50 8.50 1,882 0 0 0
DDV
10.0
10.0
10.10 10.10 9.80 475,000 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.1
9.1
9.10 9.10 9.10 3,811 0 0 0
DGC
84.7
84.7
87.99 87.99 83.73 3,812,800 0 0 0
DGT
5.5
5.5
5.50 5.70 5.40 482,400 0 0 0
DGW
40.3
40.3
41.58 41.65 40.13 1,114,900 0 0 0
DHA
45.6
45.6
46.34 47.49 44.96 67,200 0 0 0
DHC
40.2
40.2
40.99 40.99 39.75 233,000 0 0 0
DHD
17.2
17.2
17.16 17.16 17.16 0 0 0 0
DHG
103.1
103.1
108.59 108.59 103.07 52,700 0 0 0
DHM
7.8
7.8
7.90 7.90 7.42 7,300 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
20.0
20.0
20.28 20.47 19.79 40,300 0 0 0
DID
4.7
4.7
4.80 4.80 4.50 21,700 0 0 0
DIG
20.1
20.1
20.35 21 20 15,661,500 0 0 0
DIH
23.3
23.3
23.39 23.39 22.78 1,900 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.8
3.8
3.90 4 3.80 252,300 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.0
2.0
2.08 2.15 2.01 2,179,800 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
63.6
63.6
63.93 63.93 61.33 3,700 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 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
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.70 21.70 20.70 3,400 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
25.6
25.6
24.48 25.62 24.48 2,700 0 0 0
DOC
7.7
7.7
7.18 7.66 7.47 700 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 479 0 0 0
DP1
29.8
29.8
29.15 31.17 27.42 4,800 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.8
58.8
59.15 59.15 57.52 12,300 0 0 0
DPG
34.5
34.5
35.09 35.48 34.40 500,500 0 0 0
DPH
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DPM
33.4
33.4
34.40 34.40 33.17 1,865,000 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
32.7
32.7
33.60 33.60 32 223,700 0 0 0
DQC
17.3
17.3
17.50 17.50 16.85 13,000 0 0 0
DRC
21.9
21.9
22.41 22.41 21.88 79,900 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4.5
4.5
4.44 4.53 4.44 987,000 0 0 0
DRI
7.1
7.1
7.10 7.38 7.10 204,500 0 0 0
DRL
60.3
60.3
61.16 61.16 60.34 200 0 0 0
DS3
5.2
5.2
5.50 5.50 5.20 4,900 0 0 0
DSC
17.5
17.5
18 18.20 17.50 18,100 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DSN
49.4
49.4
49.36 49.73 49.17 9,300 0 0 0
DST
4.1
4.1
4.20 4.20 4.10 38,000 0 0 0
DTA
7.1
7.1
6.75 7.20 6.75 700 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.8
4.8
4.50 4.80 4.80 6,000 0 0 0
DTD
19.4
19.4
19.28 19.96 19.05 715,200 0 0 0
DTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.5
3.5
3.40 3.50 3.30 16,800 0 0 0
DTK
11.5
11.5
11.53 11.53 11.53 0 0 0 0
DTL
16
16
16.20 16.20 16 200 0 0 0
DTP
102.2
102.2
102.19 102.69 102.19 4,310 0 0 0
DTT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
DTV
35.1
35.1
34.19 35.11 34.19 730 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3 3 2.90 119,900 0 0 0
DVM
12.4
12.4
12.17 12.42 11.83 493,624 0 0 0
DVN
18.1
18.1
18.21 18.40 17.82 11,400 0 0 0
DVP
57.2
57.2
57.22 57.22 54.95 700 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
16.0
16.0
15.86 16.67 15.86 16,810,800 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.9
11.9
12.54 12.54 11.86 357,900 0 0 0
DXS
6.6
6.6
6.71 6.79 6.58 1,338,300 0 0 0
DXV
3.8
3.8
3.84 3.86 3.82 5,100 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
EBS
12.2
12.2
11.97 12.15 12.15 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.8
17.8
17.70 17.85 17.60 3,349,600 0 0 0
EIC
22.3
22.3
22.20 22.30 22.30 300 0 0 0
EID
19.6
19.6
19.62 19.62 19.34 3,200 0 0 0
EIN
4
4
4.10 4.10 3.90 3,600 0 0 0
ELC
16.4
16.4
16.79 16.79 16 142,100 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
18.4
18.4
19.35 19.35 18.39 610 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
14.9
14.9
14.95 14.95 14.47 81,600 0 0 0
EVF
11.4
11.4
11.25 11.60 11.30 736,500 0 0 0
EVG
4.9
4.9
5.05 5.08 4.88 1,637,000 0 0 0
EVS
8.2
8.2
8 8.30 8 489,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.3
5.3
5.30 5.45 5.20 11,000 0 0 0
FCN
13.4
13.4
13.75 13.85 13.35 1,064,800 0 0 0
FCS
8.8
8.8
8.90 8.90 8.80 300 0 0 0
FDC
13.9
13.9
13.30 13.85 12.45 1,200 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
20.0
20.0
20.03 20.03 20.03 0 0 0 0
FIC
13.3
13.3
13.92 14.30 12.00 7,900 0 0 0
FID
2.4
2.4
2.40 2.50 2.30 69,400 0 0 0
FIR
21.9
21.9
22 22.80 21.50 308,600 0 0 0
FIT
4.6
4.6
4.69 4.71 4.60 599,100 0 0 0
FMC
44.8
44.8
46.19 46.19 44.84 16,600 0 0 0
FOC
76.0
76.0
75.24 76.99 76.02 200 0 0 0
FOX
47.1
47.1
48.37 50.30 46.43 56,026 0 0 0
FPT
78.6
78.6
80.23 81.01 78.42 1,971,700 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
FRT
92.9
92.9
94.70 94.70 91 389,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
34.88 36.71 34.88 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.3
28.3
29.25 29.68 28.01 1,814,800 0 0 0
G36
7
7
7 7.10 6.90 199,300 0 0 0
GAS
73.3
73.3
75.71 75.81 73.17 467,400 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12.8
12.8
12.80 12.80 12.80 800 0 0 0
GDA
22.0
22.0
22.18 22.66 21.89 35,802 0 0 0
GDT
24.1
24.1
25.04 25.04 24.04 47,600 0 0 0
GDW
31.6
31.6
29.13 31.62 29.13 500 0 0 0
GEE
25.2
25.2
25.15 25.64 25.25 16,400 0 0 0
GEG
12.6
12.6
12.86 12.86 12.57 312,600 0 0 0
GER
5.1
5.1
5.07 5.07 5.07 0 0 0 0
GEX
20.7
20.7
20.95 21.20 20.35 13,234,400 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 5,200 0 0 0
GIC
14.2
14.2
13.25 14.28 13.25 700 0 0 0
GIL
27.3
27.3
28 28.20 27 405,000 0 0 0
GKM
34
34
33.80 34.20 33.80 114,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
18.87 20.76 18.87 1,500 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
9.2
9.2
9.32 9.32 8.80 1,700 0 0 0
GMD
60.3
60.3
62.32 62.32 59.50 753,500 0 0 0
GMH
9.3
9.3
8.84 9.25 8.84 400 0 0 0
GMX
18.3
18.3
17.29 18.29 17.29 16,600 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
4.4
4.4
4.40 4.40 4.30 29,800 0 0 0
GSM
23.8
23.8
23.75 23.75 23.75 0 0 0 0
GSP
10.7
10.7
11.05 11.23 10.68 671,100 0 0 0
GTA
15.2
15.2
15.21 15.21 14.26 300 0 0 0
GTD
11.2
11.2
9.80 11.20 11.20 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 10,000 0 0 0
GVR
19.4
19.4
20.14 20.24 19.21 2,482,600 0 0 0
H11
8.3
8.3
7.30 8.30 8.30 2,300 0 0 0
HAC
9
9
9 9 9 510 0 0 0
HAD
16.5
16.5
16.54 16.54 16.54 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.7
8.7
8.15 8.72 8.11 32,713,900 0 0 0
HAH
29.7
29.7
30.74 31.13 29.39 1,945,700 0 0 0
HAM
24.0
24.0
24.00 24.00 24.00 2,400 0 0 0
HAN
10.2
10.2
10.22 10.22 10.13 2,300 0 0 0
HAP
4.7
4.7
4.70 4.75 4.54 82,100 0 0 0
HAR
3.6
3.6
3.63 3.67 3.59 214,900 0 0 0
HAS
7.2
7.2
7.23 7.23 7.23 200 0 0 0
HAT
40.9
40.9
37.75 40.94 38.30 9,700 0 0 0
HAV
2.8
2.8
3.10 3.10 2.80 600 0 0 0
HAX
12.2
12.2
12.38 12.38 12.00 78,600 0 0 0
HBC
7.9
7.9
8.12 8.12 7.80 1,175,700 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
6
6
6 6 6 100 0 0 0
HBS
6.4
6.4
6.41 6.58 6.41 39,000 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
10
10
10 10.20 10 4,800 0 0 0
HCD
7.5
7.5
7.49 7.58 7.38 276,900 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.7
19.7
19.70 20.11 19.46 4,350,000 0 0 0
HCT
7
7
7 7 7 100 0 0 0
HD2
28.3
28.3
27 28.50 27 3,300 0 0 0
HD6
19.9
19.9
20.80 20.80 19.30 29,400 0 0 0
HD8
7.8
7.8
8.02 8.02 7.76 3,800 0 0 0
HDA
5.1
5.1
5.10 5.10 5.10 1,400 0 0 0
HDB
16.8
16.8
17.05 17.05 16.52 8,449,800 0 0 0
HDC
24.9
24.9
24.73 25.38 24.44 2,890,000 0 0 0
HDG
23.3
23.3
23.68 23.81 23.19 694,700 0 0 0
HDM
23.1
23.1
23.14 23.14 23.14 700 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 4,300 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 400 0 0 0
HES
20.3
20.3
18.70 20.30 20.30 100 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 8.30 180,000 0 0 0
HGW
9.7
9.7
9.73 9.73 9.73 0 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
10.1
10.1
10.19 10.33 10.05 323,500 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.08 3.13 3.06 1,063,600 0 0 0
HHV
13.2
13.2
13.38 13.47 12.89 4,689,900 0 0 0
HID
3.1
3.1
3.08 3.08 3.04 61,700 0 0 0
HIG
8.1
8.1
7.60 8.10 8 600 0 0 0
HII
5.0
5.0
5 5.10 5 30,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HJS
32.8
32.8
31.82 32.76 29.11 200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.7
3.7
3.70 3.70 3.70 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
260.2
260.2
260.23 260.23 260.23 101 0 0 0
HLC
11.4
11.4
11.67 11.67 11.20 4,000 0 0 0
HLD
26.3
26.3
26.60 26.90 26 5,500 0 0 0
HLR
9.2
9.2
9.20 9.20 9.20 100 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
9.68 9.68 9.40 32,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.5
11.5
11.70 11.70 11.50 1,400 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 500 0 0 0
HMS
31.7
31.7
31.60 34.80 31.50 2,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.1
13.1
12.98 13.54 12.98 5,200 0 0 0
HNF
20.2
20.2
22.63 22.63 20.16 2,700 0 0 0
HNG
3.8
3.8
3.70 3.85 3.70 1,887,900 0 0 0
HNI
19.4
19.4
19.35 19.35 19.35 1 0 0 0
HNM
9.4
9.4
9.50 9.70 9.30 132,000 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 32,000 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.6
20.6
20.61 20.61 20.61 1,000 0 0 0
HPG
21.8
21.8
22.14 22.14 21.55 11,948,700 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
62.0
62.0
61.99 61.99 61.99 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.5
3.5
3.55 3.67 3.50 5,084,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51
51
48.10 51.40 51 400 0 0 0
HRT
6.5
6.5
5.70 6.90 6.20 120,900 0 0 0
HSG
17.2
17.2
17.34 17.64 16.91 7,795,200 0 0 0
HSL
8.4
8.4
8.61 8.65 8.23 29,200 0 0 0
HSM
6.3
6.3
6.40 6.40 6.30 61,100 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.30 37,840 0 0 0
HT1
11.7
11.7
11.99 12.08 11.65 221,800 0 0 0
HTC
20.0
20.0
19.98 19.98 19.98 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.70 2,200 0 0 0
HTG
27.8
27.8
27.55 28.16 27.55 82,240 0 0 0
HTI
15.4
15.4
15.44 15.44 15.44 0 0 0 0
HTL
11.3
11.3
10.68 11.35 11.35 100 0 0 0
HTM
11
11
10.30 11 9.80 900 0 0 0
HTN
15.4
15.4
15.50 15.80 15.10 299,300 0 0 0
HTP
26.9
26.9
27.30 27.50 26.90 87,500 0 0 0
HTV
9.0
9.0
8.96 8.96 8.96 0 0 0 0
HU1
8.4
8.4
9.05 9.05 8.42 1,100 0 0 0
HU4
9.9
9.9
10.52 10.89 9.86 123,400 0 0 0
HUB
15.7
15.7
15.59 15.86 15.17 11,900 0 0 0
HUG
36.2
36.2
36.25 36.25 36.25 0 0 0 0
HUT
21.2
21.2
21.60 22.20 21 2,961,100 0 0 0
HVA
4.3
4.3
4.80 4.80 4.30 500 0 0 0
HVH
5.9
5.9
5.89 5.92 5.87 107,200 0 0 0
HVN
11.1
11.1
11.20 11.20 11 210,100 0 0 0
HVT
46.9
46.9
47.86 47.86 45.95 5,400 0 0 0
HVX
3.3
3.3
3.20 3.34 3.11 4,300 0 0 0
HWS
10.9
10.9
10.84 10.94 10.75 14,900 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 600 0 0 0
ICF
2.9
2.9
2.70 2.90 2.70 121,000 0 0 0
ICG
7
7
7.10 7.10 7 12,300 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
45.1
45.1
45.42 45.42 45.13 1,000 0 0 0
ICT
11.8
11.8
11.83 11.87 11.56 14,500 0 0 0
IDC
45.9
45.9
46.67 46.86 45.45 2,617,200 0 0 0
IDI
10
10
10.17 10.25 9.83 1,809,200 0 0 0
IDJ
5.9
5.9
5.90 6 5.70 483,100 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
31.2
31.2
30.28 31.87 30.87 17,600 0 0 0
IFS
25.1
25.1
24.72 25.09 24.72 4,900 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.1
12.1
12.07 12.21 11.89 1,340,200 0 0 0
ILA
3.2
3.2
3.20 3.20 3.10 3,800 0 0 0
ILB
29.1
29.1
29.07 29.12 29.07 300 0 0 0
ILC
5.9
5.9
6.50 6.50 5.90 300 0 0 0
ILS
14
14
11.50 14 14 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.0
27.0
27.39 27.39 26.94 6,800 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 15.80 300 0 0 0
INN
42.8
42.8
41.11 42.82 42.82 100 0 0 0
IPA
15.1
15.1
15.60 15.60 15.10 156,700 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.3
19.3
19.48 19.48 19.19 8,300 0 0 0
IST
25.9
25.9
25.86 25.86 25.86 100 0 0 0
ITA
5.5
5.5
5.65 5.68 5.51 2,080,600 0 0 0
ITC
9.6
9.6
9.65 9.79 9.53 105,700 0 0 0
ITD
10.6
10.6
10 10.60 10 12,100 0 0 0
ITQ
2.5
2.5
2.70 2.70 2.50 115,200 0 0 0
ITS
4
4
4.10 4.20 4 8,400 0 0 0
IVS
9.7
9.7
9.70 9.70 9.50 16,100 0 0 0
JVC
3.3
3.3
3.30 3.35 3.28 172,700 0 0 0
KBC
30.4
30.4
30.40 30.80 30.25 6,477,500 0 0 0
KCB
7.5
7.5
7.48 7.48 7.48 100 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 100 0 0 0
KDC
58.5
58.5
58.54 58.91 54.55 799,800 0 0 0
KDH
30.2
30.2
30.20 30.45 29.70 1,015,500 0 0 0
KDM
20.2
20.2
20.19 20.19 18.50 2,500 0 0 0
KGM
10.1
10.1
10.84 11.13 9.99 234,600 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.8
5.8
5.79 5.79 5.65 2,800,500 0 0 0
KHP
8.2
8.2
8.45 8.45 8.17 71,900 0 0 0
KHS
12
12
12.20 12.20 12 100 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.7
11.7
11.70 11.70 11.60 9,900 0 0 0
KMR
3.5
3.5
3.50 3.53 3.46 30,200 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
38.8
38.8
39.20 39.40 38.80 336,000 0 0 0
KPF
5.6
5.6
5.60 5.76 5.56 221,600 0 0 0
KSB
21.5
21.5
21.92 21.96 21.41 873,800 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 8,500 0 0 0
KSF
39.9
39.9
40.10 40.30 39.80 12,700 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2.1
2.1
2.10 2.20 2 123,100 0 0 0
KST
11.4
11.4
11.14 11.42 11.14 3,300 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
27.8
27.8
27.80 28.29 26.14 16,300 0 0 0
KTT
3.3
3.3
3.50 3.50 3.30 200 0 0 0
L10
20.3
20.3
20.64 20.64 20.30 100 0 0 0
L14
39.4
39.4
40.31 41.00 39.22 242,400 0 0 0
L18
31.8
31.8
31.85 33.11 31.85 7,400 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.4
3.4
3.90 3.90 3.40 11,500 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.6
11.6
11.30 11.58 11.58 100 0 0 0
LAI
20.5
20.5
20.50 20.50 19.50 8,800 0 0 0
LAS
12.4
12.4
12.87 12.97 12.29 360,200 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.7
15.7
15.70 15.70 15.70 0 0 0 0
LBM
23.2
23.2
23.24 23.24 22.74 6,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.6
10.6
10.69 10.92 10.54 3,565,800 0 0 0
LCM
2.7
2.7
2.70 2.70 2.60 37,400 0 0 0
LDG
3.7
3.7
3.72 3.82 3.66 1,791,700 0 0 0
LDP
13.8
13.8
13.90 13.90 13.40 18,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.2
7.2
6.80 7.27 6.80 600 0 0 0
LG9
7.8
7.8
6.80 7.80 6.90 3,100 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.0
4.0
4.17 4.17 3.97 56,200 0 0 0
LGM
10
10
10 10 10 500 0 0 0
LHC
52.2
52.2
51.78 52.26 49.86 4,600 0 0 0
LHG
28.8
28.8
29.23 29.23 27.99 387,600 0 0 0
LIC
15.1
15.1
15.90 15.90 15.10 1,000 0 0 0
LIG
4
4
4.10 4.10 4 475,500 0 0 0
LIX
22.3
22.3
22.36 22.36 22.34 100 0 0 0
LLM
10.2
10.2
10.19 10.19 10.19 100 0 0 0
LM3
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LM8
12.0
12.0
12.21 12.21 12.02 7,600 0 0 0
LMC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
LMH
3.1
3.1
3.10 3.20 3 99,500 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
14.7
14.7
14.55 14.90 14.50 2,591,600 0 0 0
LPT
7
7
7 7 6.80 600 0 0 0
LQN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LSG
12.3
12.3
11.90 12.60 11.60 5,491 0 0 0
LSS
10.6
10.6
10.65 10.70 10.28 254,400 0 0 0
LTG
29.5
29.5
30.08 33.30 29.50 259,000 0 0 0
M10
15.9
15.9
16.02 16.02 15.93 600 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.7
9.7
9.71 9.71 9.02 1,700 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.4
17.4
17.56 17.61 17.32 3,717,700 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 459,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.9
16.9
17.27 17.35 16.52 2,374,400 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.7
7.7
7.77 7.95 7.68 1,800 0 0 0
MCH
75.1
75.1
75.09 75.68 75.09 37,400 0 0 0
MCM
35.8
35.8
35.99 35.99 35.80 10,468 0 0 0
MCO
3.8
3.8
3.70 3.80 3.60 5,100 0 0 0
MCP
35
35
35 35 35 300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.52 10.62 10.34 9,300 0 0 0
MDF
8.7
8.7
8.80 8.80 8.60 1,900 0 0 0
MDG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.2
6.2
6.40 6.40 6.20 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.5
25.5
25.47 25.47 25.38 8,500 0 0 0
MGC
4.2
4.2
4.25 4.25 3.96 4,000 0 0 0
MGG
27.3
27.3
26.40 30.50 26 2,800 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
32.5
32.5
32.46 32.46 32.46 600 0 0 0
MHC
8.2
8.2
8.49 8.49 8.21 424,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MIG
15.6
15.6
16.05 16.05 15.15 53,600 0 0 0
MKP
26.4
26.4
26.38 26.38 26.38 1,500 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
14.2
14.2
12.50 14.20 14.20 100 0 0 0
MML
27.9
27.9
27.90 27.90 27.90 3,300 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
17.2
17.2
17.78 17.88 17.19 73,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
16.5
16.5
19.01 19.01 15.29 2,000 0 0 0
MRF
16.6
16.6
16.58 16.58 16.58 0 0 0 0
MSB
9.8
9.8
10 10 9.69 3,899,100 0 0 0
MSH
36.6
36.6
38.34 38.34 36.56 50,500 0 0 0
MSN
66
66
69 69 65.80 2,129,600 0 0 0
MSR
16.1
16.1
16.20 16.40 15.80 97,700 0 0 0
MST
4.7
4.7
4.80 4.90 4.60 436,900 0 0 0
MTA
3.7
3.7
3.73 3.73 3.73 4,200 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
6.5
6.5
7 7.50 6.50 800 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 500 0 0 0
MTL
4.3
4.3
4.40 4.40 4.30 25,200 0 0 0
MTS
8.7
8.7
8.69 8.69 8.69 200 0 0 0
MTV
14.5
14.5
14.54 14.54 14.54 100 0 0 0
MVB
18.4
18.4
18.42 18.42 18.42 0 0 0 0
MVC
12.8
12.8
12.90 13.20 11.10 3,100 0 0 0
MVN
17.9
17.9
16.60 18 16.30 4,400 0 0 0
MWG
42.7
42.7
44.35 44.50 42.26 8,575,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.3
13.3
13.64 13.64 13.23 87,200 0 0 0
NAG
10.2
10.2
10.10 10.20 9.70 76,000 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
14.2
14.2
13.29 14.19 13.33 10,800 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.50 21.70 20.60 294,600 0 0 0
NBC
11.0
11.0
10.99 11.27 10.80 242,735 0 0 0
NBE
11.2
11.2
11.03 11.49 11.21 2,300 0 0 0
NBP
13.0
13.0
13.02 13.02 13.02 0 0 0 0
NBT
11.6
11.6
11.58 11.58 11.58 100 0 0 0
NBW
21.4
21.4
21.41 21.41 21.41 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.2
18.2
17.98 18.17 18.17 1,500 0 0 0
NCT
79.5
79.5
79.98 79.98 79.52 5,600 0 0 0
ND2
26.0
26.0
30.21 30.21 25.96 100 0 0 0
NDN
10.6
10.6
10.40 10.80 10.40 329,500 0 0 0
NDP
22.0
22.0
20.76 22.03 20.76 600 0 0 0
NDT
6.6
6.6
6.60 6.60 6.50 11,300 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 6.60 8,400 0 0 0
NED
4.9
4.9
5 5 4.80 95,300 0 0 0
NET
58.0
58.0
58.22 58.31 57.84 5,000 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.5
15.5
15.50 16 15.10 213,200 0 0 0
NHC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
NHH
18.8
18.8
18.98 19.32 18.59 680,000 0 0 0
NHT
12.4
12.4
12 12.40 12 1,100 0 0 0
NJC
18.1
18.1
17.64 18.12 17.64 1,300 0 0 0
NKG
18.5
18.5
18.40 18.70 18.05 5,458,900 0 0 0
NLG
33.6
33.6
33.47 33.86 33.12 1,444,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.0
18.0
17.90 18.10 17.80 13,500 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.5
8.5
8.54 8.57 8.35 119,400 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
5.10 5.20 5 258,800 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 600 0 0 0
NSC
67.3
67.3
67.35 68.48 67.35 500 0 0 0
NSH
5
5
4.90 5 4.90 800 0 0 0
NSL
19.5
19.5
18.66 19.54 18.56 12,316 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NT2
22.2
22.2
22.38 22.72 22.09 200,600 0 0 0
NTC
188
188
188.80 192 171 13,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.4
53.4
51.61 53.36 53.27 1,200 0 0 0
NTL
10.7
10.7
10.97 11.10 10.55 879,200 0 0 0
NTP
31.7
31.7
30.72 32.18 31.40 63,800 0 0 0
NTT
7.2
7.2
7.20 7.20 7.20 300 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 10 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
11
11
11.30 11.30 10.90 145,700 0 0 0
NVL
13.4
13.4
13.80 13.95 13.35 11,385,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
8 8 7.53 3,200 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.9
13.9
14 14 13.80 13,200 0 0 0
OCB
10.3
10.3
10.50 10.50 10.25 544,200 0 0 0
OCH
6.8
6.8
6.50 6.90 6.50 18,400 0 0 0
ODE
43.6
43.6
43.90 43.90 43.40 35,800 0 0 0
OGC
6.8
6.8
6.31 6.75 6.65 561,600 0 0 0
OIL
10.5
10.5
10.46 10.65 10.36 624,300 0 0 0
ONE
5.3
5.3
5.30 5.30 5.10 27,600 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.8
21.8
21.55 21.78 21.78 200 0 0 0
ORS
11.9
11.9
12.30 12.30 11.92 931,000 0 0 0
PAC
26.1
26.1
26.11 26.11 26.11 0 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PAN
18.6
18.6
18.90 18.95 18.36 381,900 0 0 0
PAP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAS
4.2
4.2
4.30 4.30 4.20 35,600 0 0 0
PAT
81.3
81.3
83.60 83.78 80.71 15,810 0 0 0
PBC
10.3
10.3
10.60 10.70 10.30 20,000 0 0 0
PBP
11.6
11.6
11.70 11.90 11.10 3,500 0 0 0
PBT
8
8
7.90 8 7.90 200 0 0 0
PC1
23.5
23.5
24.35 24.74 23.39 2,305,100 0 0 0
PCE
18.0
18.0
18.05 18.05 17.86 2,000 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PCH
7.3
7.3
7.09 7.36 7 12,240 0 0 0
PCM
12.4
12.4
12.40 12.40 11.50 3,800 0 0 0
PCT
7.2
7.2
7.40 7.40 7.10 7,100 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 300 0 0 0
PDC
5.2
5.2
5.40 5.90 5.20 900 0 0 0
PDN
96.9
96.9
96.91 96.91 96.91 0 0 0 0
PDR
21.1
21.1
21.19 21.46 20.60 6,756,100 0 0 0
PDV
8.9
8.9
8.99 9.07 8.90 3,300 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
38.6
38.6
38.58 38.58 38.58 100 0 0 0
PET
25.0
25.0
25.50 25.95 24.80 247,400 0 0 0
PFL
3.1
3.1
3.20 3.20 3 102,800 0 0 0
PGB
18.6
18.6
18.71 18.93 18.50 29,385 0 0 0
PGC
14.4
14.4
14.54 14.54 14.31 30,400 0 0 0
PGD
36.1
36.1
36.37 36.37 35.56 3,400 0 0 0
PGI
23.6
23.6
23.56 23.56 23.56 0 0 0 0
PGN
7.1
7.1
6.96 7.14 6.96 5,700 0 0 0
PGS
25.7
25.7
26.16 27.01 25.70 9,300 0 0 0
PGT
3
3
2.90 3 3 100 0 0 0
PGV
22.6
22.6
22.45 22.65 22.55 9,500 0 0 0
PHC
6.3
6.3
6.38 6.47 6.26 79,700 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
45.7
45.7
48.94 49.30 45.73 3,602 0 0 0
PHP
20.8
20.8
20.27 20.95 20.66 7,000 0 0 0
PHR
46.9
46.9
47.60 47.90 46.65 190,100 0 0 0
PHS
11.6
11.6
11.64 11.64 11.64 0 0 0 0
PIA
23.4
23.4
23.41 23.41 23.41 0 0 0 0
PIC
14.2
14.2
13.27 14.21 11.94 8,600 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.3
7.3
7.30 7.35 7.30 4,000 0 0 0
PJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PJT
9.7
9.7
9.21 9.72 9.21 5,300 0 0 0
PLC
29.4
29.4
30.67 30.76 29.32 77,000 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.10 4.18 4.06 35,900 0 0 0
PLX
34.0
34.0
34.07 34.50 33.68 377,000 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 5,300 0 0 0
PMC
65.8
65.8
65.05 65.85 62.64 2,600 0 0 0
PMG
9.3
9.3
9.90 10.20 9.30 1,400 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.0
11.0
11.34 11.34 10.97 500 0 0 0
PMS
29.3
29.3
27.02 29.32 25.27 900 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
8.8
8.8
8.81 8.81 8.81 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
73.9
73.9
74.95 75.45 73.86 421,000 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12
12
12 12.10 12 1,100 0 0 0
POT
16.6
16.6
16.31 16.61 15.12 200 0 0 0
POV
8.2
8.2
8.30 8.30 8.20 200 0 0 0
POW
11.1
11.1
11.20 11.25 10.95 3,287,800 0 0 0
PPC
11.5
11.5
11.57 11.57 11.48 33,000 0 0 0
PPE
12.8
12.8
13.20 13.20 12.80 1,400 0 0 0
PPH
22.2
22.2
22.59 22.59 22.15 3,800 0 0 0
PPP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PPS
11
11
10.50 11 10.30 1,200 0 0 0
PPY
8.3
8.3
8.08 8.74 8.08 1,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.8
17.8
17.96 17.96 17.77 1,800 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRO
3.9
3.9
4.20 4.20 3.90 100 0 0 0
PRT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSB
6.6
6.6
6.70 6.70 6.10 4,400 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.7
11.7
11.53 11.76 11.38 1,200 0 0 0
PSE
10.8
10.8
11 11 10.80 700 0 0 0
PSH
10.6
10.6
10.70 11 10.45 1,528,100 0 0 0
PSI
8.7
8.7
8.90 9.10 8.60 60,600 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
6.40 6.40 6.20 3,200 0 0 0
PSW
8.9
8.9
9.32 9.32 8.67 34,000 0 0 0
PTB
55.1
55.1
55.25 55.73 54.48 393,000 0 0 0
PTC
6.3
6.3
6.30 6.30 6 41,900 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
33.8
33.8
33.70 34 33.80 21,000 0 0 0
PTL
4
4
4 4.11 3.91 250,100 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.9
8.9
8.90 8.90 8.90 500 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.6
4.6
4.70 4.70 4.10 34,100 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.5
2.5
2.60 2.80 2.40 543,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
19.9
19.9
19.20 20.30 19.50 287,800 0 0 0
PVC
13.2
13.2
13.47 13.62 13.17 1,017,000 0 0 0
PVD
27.9
27.9
28.30 28.30 27 6,585,600 0 0 0
PVG
8.7
8.7
8.67 8.76 8.58 5,500 0 0 0
PVI
41.9
41.9
41.87 42.15 41.59 11,500 0 0 0
PVM
13.6
13.6
13.80 13.80 13 5,300 0 0 0
PVO
5.8
5.8
5.70 5.90 5.70 6,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.5
37.5
38.18 38.28 36.90 4,287,600 0 0 0
PVT
25
25
25.45 25.45 24.45 2,969,900 0 0 0
PWA
4.2
4.2
4 4.30 4 300 0 0 0
PWS
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PXI
3
3
3.10 3.10 3 112,500 0 0 0
PXL
8.3
8.3
8.40 8.40 8.10 52,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
5 5 4.80 195,300 0 0 0
PXT
3.8
3.8
3.70 3.90 3.70 61,900 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.2
11.2
10.80 11.20 10.85 888,100 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
24
24
24.50 24.50 24 1,000 0 0 0
QNC
7.4
7.4
6.80 7.40 6.80 14,000 0 0 0
QNS
43.0
43.0
43.38 43.47 42.64 455,200 0 0 0
QNT
9.8
9.8
11.40 11.40 9.80 700 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
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.7
11.7
11.59 11.68 11.59 300 0 0 0
QTP
13.1
13.1
13.43 13.43 12.96 398,900 0 0 0
RAL
107.9
107.9
108.04 109.97 105.44 31,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
4.4
4.4
4 4.40 4.40 100 0 0 0
RCC
15
15
15 15 15 0 0 0 0
RCL
11.8
11.8
12.40 12.40 11.80 500 0 0 0
RDP
9.9
9.9
10.10 10.10 9.80 285,000 0 0 0
REE
50.7
50.7
51.69 52.03 50.49 209,400 0 0 0
RIC
4.8
4.8
4.90 4.90 4.70 5,400 0 0 0
RTB
17.9
17.9
17.90 17.90 17.90 0 0 0 0
S4A
29.8
29.8
29.81 29.81 29.81 0 0 0 0
S55
51.4
51.4
48.47 51.39 48.47 300 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
8.48 8.57 8.29 69,500 0 0 0
SAB
64.0
64.0
66.11 66.11 64.03 315,200 0 0 0
SAC
8.5
8.5
8.50 8.50 8.50 415 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 6.19 6 322,400 0 0 0
SAS
25.2
25.2
25.44 25.44 24.20 28,800 0 0 0
SAV
12.8
12.8
13.39 13.39 12.68 17,400 0 0 0
SBA
22.9
22.9
22.94 22.94 22.25 1,400 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
7.10 7.10 6.80 1,155,200 0 0 0
SBT
13.7
13.7
13.80 14 13.55 818,000 0 0 0
SBV
9.7
9.7
9.70 9.72 9.68 14,200 0 0 0
SC5
17.7
17.7
18.83 18.83 17.71 500 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
64.7
64.7
65 65.20 64.70 64,200 0 0 0
SCI
14
14
14.50 14.50 13.80 37,000 0 0 0
SCJ
4.1
4.1
4.10 4.10 4.10 1,400 0 0 0
SCL
18.2
18.2
19.44 19.44 18.15 11,000 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.6
6.6
6.56 6.70 6.57 1,194,900 0 0 0
SCS
63.8
63.8
64.58 64.58 63.73 11,500 0 0 0
SCY
12.1
12.1
12.10 12.10 12.10 10,300 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SD5
6.8
6.8
6.77 6.77 6.58 5,300 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 31,600 0 0 0
SD9
8.2
8.2
8.40 8.60 8.20 32,800 0 0 0
SDA
5.8
5.8
5.90 6 5.70 41,200 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
1.9
1.9
2 2 1.90 56,200 0 0 0
SDG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28.9
28.9
28.90 28.90 28.90 100 0 0 0
SDN
26.3
26.3
26.35 26.35 26.35 500 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
SEA
22.3
22.3
22.30 22.40 22.30 1,100 0 0 0
SEB
38.9
38.9
38.32 38.88 38.88 1,000 0 0 0
SED
17.8
17.8
17.43 17.80 17.43 1,600 0 0 0
SEP
20.3
20.3
23.90 23.90 20.32 300 0 0 0
SFC
17.0
17.0
17.04 17.04 17.04 0 0 0 0
SFG
8.3
8.3
8.66 8.66 8.29 1,900 0 0 0
SFI
30.3
30.3
30.23 30.32 30.32 800 0 0 0
SFN
22.0
22.0
21.74 22.03 22.03 900 0 0 0
SGB
13.3
13.3
12.73 13.27 12.73 2,400 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 0 0 0 0
SGN
66.8
66.8
66.85 66.85 66.85 200 0 0 0
SGP
17.7
17.7
18.10 18.10 17.40 40,500 0 0 0
SGR
17.7
17.7
18.32 18.89 17.70 31,800 0 0 0
SGS
16.9
16.9
15.20 16.90 15.50 900 0 0 0
SGT
13.4
13.4
13.75 13.75 13.05 14,100 0 0 0
SHA
4.8
4.8
4.83 4.83 4.59 800 0 0 0
SHB
9.9
9.9
10.01 10.06 9.82 10,820,700 0 0 0
SHC
10
10
9.80 10 9.90 4,500 0 0 0
SHE
8.8
8.8
8.58 8.75 8.75 100 0 0 0
SHI
13.9
13.9
13.85 13.85 13.50 230,500 0 0 0
SHN
6.5
6.5
6.70 7 6.50 500 0 0 0
SHP
27.9
27.9
27.65 27.94 27.50 5,000 0 0 0
SHS
16.3
16.3
16.70 16.80 16.10 17,651,600 0 0 0
SIG
6
6
7 7 6 3,000 0 0 0
SIV
34.3
34.3
34.26 34.26 34.26 0 0 0 0
SJ1
11.5
11.5
11.44 11.54 10.58 4,700 0 0 0
SJD
14.7
14.7
14.65 14.75 14.65 61,800 0 0 0
SJE
21.8
21.8
21.10 21.80 21.80 100 0 0 0
SJF
2.8
2.8
2.99 2.99 2.79 1,376,600 0 0 0
SJG
12.1
12.1
12.42 12.42 12.14 1,100 0 0 0
SJM
5.4
5.4
6.20 6.20 5.30 21,200 0 0 0
SJS
58.5
58.5
57 59 55.10 130,700 0 0 0
SKG
12.6
12.6
13.51 13.51 12.63 440,500 0 0 0
SKH
26
26
26 26.90 26 8,300 0 0 0
SKV
37.7
37.7
38.18 38.18 37.52 2,400 0 0 0
SLS
165.9
165.9
172.40 187.40 164.60 53,800 0 0 0
SMA
8.8
8.8
8.88 8.88 8.26 2,700 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 500 0 0 0
SMC
11.3
11.3
11.30 11.30 11 54,200 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.7
5.7
5.90 5.90 5.70 1,700 0 0 0
SNZ
27
27
26.60 27 27 4,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
13.1
13.1
13.10 13.10 13.10 100 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
4.1
4.1
4.10 4.10 3.90 113,600 0 0 0
SPM
13.8
13.8
13.80 13.80 12.85 5,800 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.40 122,500 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 2,000 0 0 0
SRC
23.5
23.5
23.40 24.97 23.50 2,000 0 0 0
SRF
7.8
7.8
7.80 7.90 7.56 4,700 0 0 0
SRT
5.4
5.4
4.90 5.40 5 54,100 0 0 0
SSB
21.9
21.9
21.60 21.91 21.69 1,417,900 0 0 0
SSC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 0 0 0 0
SSH
63.9
63.9
63.80 64.40 63.70 55,400 0 0 0
SSI
30.6
30.6
31.30 31.35 30.40 15,339,400 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
17.8
17.8
17.85 18.25 17.50 8,400 0 0 0
STB
29.7
29.7
30.10 30.10 29.40 13,702,000 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
49
49
51 51 49 500 0 0 0
STH
15
15
14.50 15.10 13.90 2,500 0 0 0
STK
28.4
28.4
28.75 28.75 27.80 10,600 0 0 0
STP
7.0
7.0
6.74 7.01 7.01 100 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
3.1
3.1
3.06 3.06 3 4,900 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 3,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
51.7
51.7
51.72 51.72 51.72 100 0 0 0
SVN
4
4
4 4 3.60 4,400 0 0 0
SVT
9.3
9.3
9.21 9.35 9.35 100 0 0 0
SZB
29.3
29.3
29.07 29.44 29.26 600 0 0 0
SZC
29.9
29.9
30.57 30.57 29.29 1,320,700 0 0 0
SZE
11.1
11.1
11.20 11.20 11 11,325 0 0 0
SZG
33.2
33.2
33.20 33.20 33.20 0 0 0 0
SZL
35.0
35.0
34.18 34.96 33.98 1,500 0 0 0
TA3
7.6
7.6
6.58 7.55 6.58 1,294 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
11.2
11.2
11.20 11.20 11.20 0 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
34.9
34.9
35.27 35.27 34.85 2,000 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
23.3
23.3
23.30 23.30 23.30 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 200 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.7
6.7
6.61 7.09 6.61 75,800 0 0 0
TCB
15.0
15.0
15.08 15.27 14.79 2,788,400 0 0 0
TCD
6.2
6.2
6.31 6.36 6.20 411,400 0 0 0
TCH
11.8
11.8
11.90 12.15 11.70 6,174,700 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
35.3
35.3
35.67 35.67 35.01 47,300 0 0 0
TCM
37.7
37.7
37.81 37.81 36.85 385,500 0 0 0
TCO
10.4
10.4
10.60 10.60 10.40 17,700 0 0 0
TCR
3.5
3.5
3.43 3.48 3.48 100 0 0 0
TCT
24.0
24.0
23.95 23.95 23.70 4,200 0 0 0
TCW
24.8
24.8
25.41 25.41 24.75 3,000 0 0 0
TDB
34.8
34.8
34.82 34.82 34.82 0 0 0 0
TDC
9.5
9.5
9.60 9.60 9.40 237,600 0 0 0
TDF
14.2
14.2
14.22 14.22 14.22 0 0 0 0
TDG
4.1
4.1
4.10 4.17 3.88 93,000 0 0 0
TDH
5.0
5.0
5.12 5.12 4.99 215,100 0 0 0
TDM
39.6
39.6
39.04 39.66 38.81 1,500 0 0 0
TDN
8.2
8.2
8.31 8.31 8.23 44,400 0 0 0
TDP
29.1
29.1
29.49 29.49 28.53 75,200 0 0 0
TDS
7.0
7.0
7.04 7.04 7.04 0 0 0 0
TDT
7.1
7.1
7.00 7.10 7.00 63,800 0 0 0
TDW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
TED
36.8
36.8
36.78 38.50 36.78 2,300 0 0 0
TEG
9.6
9.6
9.60 9.60 9.50 59,600 0 0 0
TEL
15
15
14.20 15 14 11,300 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
4.6
4.6
4.90 4.90 4.60 1,000 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
35.2
35.2
35.60 35.60 35.20 13,401 0 0 0
THG
32.9
32.9
33.61 33.61 32.90 8,400 0 0 0
THM
12.7
12.7
11.36 12.73 11.36 1,400 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
9.67 9.67 8.80 2,109 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.9
11.9
11.85 11.85 11.67 24,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.5
23.5
21.11 23.47 23.47 100 0 0 0
TIE
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TIG
9.5
9.5
9.55 9.64 9.36 206,600 0 0 0
TIN
11.0
11.0
11.01 11.01 11.01 100 0 0 0
TIP
22.4
22.4
22.57 22.95 22.19 85,300 0 0 0
TIS
4.3
4.3
4.40 4.40 4.20 20,100 0 0 0
TIX
30.8
30.8
30.76 30.76 30.76 0 0 0 0
TJC
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.3
6.3
5.90 6.30 5.90 924,062 0 0 0
TKU
10.1
10.1
11.10 11.10 10.10 1,900 0 0 0
TLD
5.9
5.9
5.67 6 5.63 2,198,500 0 0 0
TLG
50.8
50.8
51.07 51.07 49.60 5,400 0 0 0
TLH
7.0
7.0
7 7.09 6.91 359,800 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 2 0 0 0
TLT
13.6
13.6
13.59 13.59 13.59 0 0 0 0
TMB
39.3
39.3
38.76 41.48 38.76 12,700 0 0 0
TMC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
TMP
54.7
54.7
52.08 54.71 54.71 100 0 0 0
TMS
43.7
43.7
45.79 45.79 43.71 800 0 0 0
TMT
18
18
18.20 18.20 18 20,100 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.1
11.1
11.44 11.44 11.05 100 0 0 0
TN1
13.2
13.2
13.29 13.29 13.24 300 0 0 0
TNA
5.8
5.8
5.79 5.81 5.75 108,800 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
16.8
16.8
17.34 17.52 16.81 1,191,500 0 0 0
TNH
17.8
17.8
17.56 18.17 17.56 136,400 0 0 0
TNI
2.7
2.7
2.72 2.85 2.72 86,500 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.7
4.7
4.74 4.80 4.56 150,400 0 0 0
TNW
10
10
10 10 10 9,800 0 0 0
TOS
29.1
29.1
29.14 29.14 29.14 100 0 0 0
TOT
13.1
13.1
12.53 13.13 12.18 200 0 0 0
TOW
15.7
15.7
15.66 15.66 15.66 300 0 0 0
TPB
16.0
16.0
16.06 16.30 15.91 4,555,200 0 0 0
TPC
5.8
5.8
5.84 6 5.84 20,300 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
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TRA
80.0
80.0
80.02 80.02 80.02 500 0 0 0
TRC
31.2
31.2
30 31.20 30.10 600 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 1 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.5
44.5
48.48 51.45 44.52 30,800 0 0 0
TSC
3.6
3.6
3.64 3.69 3.60 720,900 0 0 0
TSD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
18.7
18.7
18.70 18.70 18.70 3 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.2
8.2
8.40 8.47 8.23 491,100 0 0 0
TTC
12.0
12.0
12.01 12.01 12.01 0 0 0 0
TTD
76.4
76.4
76.41 76.41 76.41 200 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.07 4.07 3.99 850,300 0 0 0
TTG
7.8
7.8
7.50 8.30 7.80 1,400 0 0 0
TTH
5
5
4.80 5.10 4.80 1,023,400 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTN
7.1
7.1
7.30 7.30 7.11 15,600 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33
33
32.60 33 32.60 3,100 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
16.8
16.8
17.32 17.32 16.15 2,000 0 0 0
TV2
33.1
33.1
34.62 34.91 33.11 271,800 0 0 0
TV3
10.8
10.8
10.81 10.81 10.72 3,200 0 0 0
TV4
11.8
11.8
12.16 12.16 11.70 30,300 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
4.7
4.7
4.86 4.86 4.62 60,300 0 0 0
TVD
11.7
11.7
11.98 12.17 11.70 38,300 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
5.9
5.9
5.99 5.99 5.89 73,700 0 0 0
TVS
18.7
18.7
18.73 19.05 18.64 37,600 0 0 0
TVT
15.5
15.5
15.44 15.49 15.44 2,800 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
3.7
3.7
3.90 3.90 3.70 2,300 0 0 0
TYA
9.9
9.9
9.86 9.91 9.86 900 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 8.50 6,100 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UEM
8.7
8.7
8.64 8.73 8.73 100 0 0 0
UIC
32.9
32.9
32.85 32.85 32.85 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.9
8.9
9.50 9.50 8.90 37,100 0 0 0
UPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
USC
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 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.79 11.79 11.70 200 0 0 0
V21
6.2
6.2
6.20 6.30 6.20 17,800 0 0 0
VAB
7.1
7.1
7.10 7.20 7.10 149,947 0 0 0
VAF
12.6
12.6
12.57 12.57 12.57 300 0 0 0
VAV
31.1
31.1
29.62 31.07 29.62 1,500 0 0 0
VBB
9.9
9.9
10.07 10.17 9.87 700 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
8.2
8.2
8.90 8.90 8.20 100 0 0 0
VC2
10
10
10.10 10.10 9.90 92,200 0 0 0
VC3
21.6
21.6
21.52 21.70 21.16 457,300 0 0 0
VC6
12.8
12.8
12.08 13.24 10.93 3,900 0 0 0
VC7
17.0
17.0
17.40 17.57 16.89 192,800 0 0 0
VC9
5.2
5.2
5.10 5.30 4.70 3,500 0 0 0
VCA
8.8
8.8
8.97 8.97 8.80 13,100 0 0 0
VCB
84.5
84.5
84.80 84.80 82.50 966,600 0 0 0
VCC
9.9
9.9
9.68 9.97 9.68 2,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 300 0 0 0
VCG
20.4
20.4
20.49 20.58 19.96 6,046,800 0 0 0
VCI
27.4
27.4
28.44 28.59 27.30 4,766,500 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
22.5
22.5
22.80 22.80 22.50 6,300 0 0 0
VCR
22
22
22 22 22 28,600 0 0 0
VCS
54.5
54.5
54.66 56.07 54.38 27,400 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
13.7
13.7
13.83 13.83 13.73 2,100 0 0 0
VDP
29.7
29.7
29.67 29.71 29.71 200 0 0 0
VDS
13.0
13.0
13.36 13.45 12.96 250,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.2
3.2
3.50 3.50 3.20 300 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.20 4.30 4.20 20,500 0 0 0
VE9
2.3
2.3
2.20 2.30 2.10 2,500 0 0 0
VEA
32.7
32.7
32.78 33.13 32.51 165,300 0 0 0
VEC
9
9
8.70 9 9 100 0 0 0
VEF
119
119
119.80 121 116 3,400 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VET
39.9
39.9
39.95 39.95 39.95 500 0 0 0
VFC
77.7
77.7
77.71 77.71 77.71 0 0 0 0
VFG
34.5
34.5
34.82 34.82 34.53 800 0 0 0
VFR
9.5
9.5
10.70 10.70 9.50 1,000 0 0 0
VGC
49.5
49.5
50 50 48.60 551,000 0 0 0
VGG
34.2
34.2
34.09 34.37 32.96 2,600 0 0 0
VGI
28
28
28.80 28.80 27.20 948,083 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 32.21 100 0 0 0
VGR
30.6
30.6
33.26 33.26 30.63 100 0 0 0
VGS
17.0
17.0
17.24 17.43 16.48 839,000 0 0 0
VGT
12.0
12.0
12.17 12.27 11.88 218,100 0 0 0
VGV
28
28
27.30 29.70 27.30 10,400 0 0 0
VHC
58.4
58.4
60.46 60.46 57.88 471,200 0 0 0
VHD
12.5
12.5
14 14 12.50 100 0 0 0
VHE
3.3
3.3
3.40 3.40 3.20 52,500 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 2.70 859,100 0 0 0
VHH
3.7
3.7
3.50 3.70 3.50 200 0 0 0
VHL
14
14
14 15.30 14 200 0 0 0
VHM
44.5
44.5
44.50 45.30 44 5,685,400 0 0 0
VIB
14.6
14.6
14.80 14.89 14.56 2,705,800 0 0 0
VIC
43.4
43.4
43.35 43.40 42.60 4,900,400 0 0 0
VID
5.0
5.0
4.98 4.98 4.98 200 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
7.2
7.2
7.30 7.50 7.20 360,000 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.7
17.7
17.74 17.74 17.74 0 0 0 0
VIP
10.7
10.7
11.07 11.07 10.69 215,900 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16
16
16 16 16 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
12.1
12.1
12.58 12.67 12.00 20,967,000 0 0 0
VJC
103.5
103.5
105.20 105.30 99.90 1,069,900 0 0 0
VLA
27.8
27.8
25.30 27.80 26.90 11,900 0 0 0
VLB
31.0
31.0
32.18 32.27 30.98 63,700 0 0 0
VLC
14.6
14.6
14.70 14.80 14.50 57,800 0 0 0
VLG
3.8
3.8
3.90 3.90 3.80 2,400 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
8.1
8.1
7.77 8.10 7.52 9,400 0 0 0
VMD
18.2
18.2
19.53 19.53 18.17 52,600 0 0 0
VMG
3.4
3.4
3.40 3.50 3.40 600 0 0 0
VMS
28.3
28.3
28.31 28.31 28.31 0 0 0 0
VMT
39
39
39 39 39 0 0 0 0
VNA
12.2
12.2
12.94 13.82 12.12 12,000 0 0 0
VNB
9
9
8.90 9 8.70 39,400 0 0 0
VNC
44.4
44.4
44.28 44.86 44.28 900 0 0 0
VND
16.5
16.5
16.95 17.16 16.44 16,009,900 0 0 0
VNE
7.5
7.5
8.03 8.03 7.47 117,200 0 0 0
VNF
8.5
8.5
8.46 8.46 8.36 700 0 0 0
VNG
8.4
8.4
8.39 8.50 8.38 6,700 0 0 0
VNH
2.6
2.6
2.70 2.70 2.60 1,800 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.40 13.40 13.03 3,200 0 0 0
VNM
68.8
68.8
70.85 70.85 68.70 2,725,900 0 0 0
VNP
12.5
12.5
12.60 13 12.50 6,700 0 0 0
VNR
23.8
23.8
23.93 23.93 23.84 200 0 0 0
VNS
13.1
13.1
13.11 13.15 13.02 15,800 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
820
820
800 820 800 1,400 0 0 0
VOC
22.5
22.5
22.56 22.56 22.18 61,300 0 0 0
VOS
11.2
11.2
11.80 11.80 11.15 1,431,900 0 0 0
VPB
19.1
19.1
19.55 19.64 18.73 13,595,100 0 0 0
VPD
22.5
22.5
22.51 22.51 22.51 0 0 0 0
VPG
14.5
14.5
14.95 15.10 14.38 741,900 0 0 0
VPH
7.3
7.3
7.37 7.45 7.15 308,300 0 0 0
VPI
44.2
44.2
44.67 44.75 43.75 916,800 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.0
9.0
9.49 9.49 9.02 300 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
7.6
7.6
7.58 7.97 7.58 5,300 0 0 0
VRE
26
26
26.60 26.60 25.95 2,251,100 0 0 0
VRG
20.9
20.9
20.83 20.92 20.83 1,100 0 0 0
VSA
18.7
18.7
18.44 18.80 18.53 500 0 0 0
VSC
16.1
16.1
16.64 16.64 15.98 363,000 0 0 0
VSE
6.4
6.4
6.50 6.50 6.40 2,700 0 0 0
VSF
38
38
38 38 38 1,600 0 0 0
VSH
43.0
43.0
42.69 43.02 42.16 3,100 0 0 0
VSI
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
20.3
20.3
20.29 20.29 20.29 100 0 0 0
VTA
4.8
4.8
4.50 4.80 4.70 3,000 0 0 0
VTB
9.4
9.4
9.61 9.61 9.17 4,800 0 0 0
VTC
8.9
8.9
8.11 8.85 8.67 1,200 0 0 0
VTD
8
8
8.10 8.10 7.90 19,000 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
2.9
2.9
3 3.30 2.70 300 0 0 0
VTK
19.7
19.7
19.68 19.68 19.28 1,237 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.65 8.70 8.52 223,700 0 0 0
VTP
47.5
47.5
46.50 47.90 46 1,051,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.9
20.9
21.10 21.50 20 27,700 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 10 0 0 0
VTV
4.2
4.2
4.20 4.30 4.10 30,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.14 7.05 600 0 0 0
VUA
36
36
40 40.10 36 13,300 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
166.9
166.9
158.59 167.86 160.45 1,600 0 0 0
WSB
50.6
50.6
49.61 50.62 47.94 1,000 0 0 0
WSS
6.5
6.5
6.40 6.50 6.20 46,000 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
6.3
6.3
6.42 6.51 6.25 10,000 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
XMP
16.0
16.0
16.02 16.02 16.02 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
7.2
7.2
7.26 7.26 7.17 100 0 0 0
YEG
9.5
9.5
8.89 9.49 8.94 160,000 0 0 0
^BB
239.1
239.1
241.04 243.56 236.98 477,273 0 0 0
^BDS
894.9
894.9
900.05 909.52 882.27 4,803,352 0 0 0
^BH
1,068.9
1,068.9
1,076.52 1,079.82 1,061.78 105,143 0 0 0
^BL
2,254.6
2,254.6
2,318.41 2,323.30 2,227.99 5,508,881 0 0 0
^CAOSU
233.4
233.4
233.69 237.57 230.75 392,585 0 0 0
^CBTS
1,719.4
1,719.4
1,774.28 1,778.03 1,705.62 768,447 0 0 0
^CK
1,183.5
1,183.5
1,211.66 1,221.55 1,173.60 9,389,352 0 0 0
^CNTT
3,711.1
3,711.1
3,785.44 3,816.87 3,698.06 1,666,639 0 0 0
^CSSK
1,914.3
1,914.3
1,954.87 1,961.40 1,894.41 73,463 0 0 0
^DAUKHI
663.9
663.9
679.27 681.62 657.78 1,981,524 0 0 0
^DNP
811.0
811.0
823.80 841.48 800.95 2,155,766 0 0 0
^DUOCPHAM
3,145.0
3,145.0
3,245.31 3,249.65 3,116.26 1,979,269 0 0 0
^DVLTAUGT
110.8
110.8
109.99 112.42 108.38 19,960 0 0 0
^DVTVHT
770.1
770.1
790.06 799.70 766.21 205,104 0 0 0
^GELEX
1,000.4
1,000.4
1,016.41 1,021.67 988.05 6,685,864 0 0 0
^GIAODUC
1,203.1
1,203.1
1,210.68 1,218.84 1,193.56 34,953 0 0 0
^HASTC
226.3
226.3
228.45 229.55 225.15 63,585,358 0 0 0
^HK
697.8
697.8
704.59 704.74 690.29 179,365 0 0 0
^KK
689.5
689.5
699.61 702.17 675.72 4,308,313 0 0 0
^LARGECAP
1,821.7
1,821.7
1,845.51 1,852.46 1,799.05 3,050,934 0 0 0
^LOUIS
270.1
270.1
270.68 272.35 264.03 552,727 0 0 0
^MIDCAP
720.6
720.6
731.44 737.64 713.82 4,413,342 0 0 0
^NANGLUONG
949.1
949.1
953.28 960.35 940.63 892,076 0 0 0
^NH
1,431.5
1,431.5
1,441.24 1,446.52 1,411.17 3,572,857 0 0 0
^NHUA
892.9
892.9
892.14 908.67 877.51 225,553 0 0 0
^NLN
74.4
74.4
72.73 74.99 72.46 13,446,502 0 0 0
^PHANBON
2,613.5
2,613.5
2,697.44 2,701.05 2,583.38 3,139,301 0 0 0
^SMALLCAP
805.4
805.4
814.48 824.31 795.37 750,123 0 0 0
^SPCS
576.0
576.0
580.82 588.82 572.03 53,092 0 0 0
^SXHGD
617.0
617.0
628.75 631.33 608.40 379,142 0 0 0
^SXNHC
1,431.2
1,431.2
1,476.48 1,483.80 1,415.80 2,472,348 0 0 0
^SXPT
1,259.7
1,259.7
1,276.14 1,284.07 1,252.16 351,731 0 0 0
^SXTBMM
191.3
191.3
191.99 194.52 188.68 242,192 0 0 0
^TBD
1,066.9
1,066.9
1,073.44 1,087.99 1,051.32 7,283,995 0 0 0
^TCK
154.3
154.3
153.55 157.43 150.41 251,230 0 0 0
^THEP
2,241.9
2,241.9
2,271.77 2,275.74 2,212.60 11,067,161 0 0 0
^TI
893.3
893.3
911.68 914.86 888.58 783,014 0 0 0
^TPDU
1,952.8
1,952.8
2,013.94 2,015.51 1,942.56 1,767,350 0 0 0
^UPCOM
85.3
85.3
85.62 85.72 85.02 24,790,786 0 0 0
^VLXD
2,796.4
2,796.4
2,832.45 2,841.84 2,761.04 10,266,409 0 0 0
^VN30
1,106.9
1,106.9
1,122.94 1,123.28 1,099.34 131,293,600 0 0 0
^VNINDEX
1,093.5
1,093.5
1,106.56 1,106.80 1,086.54 500,481,939 0 0 0
^VTKB
585.1
585.1
595.97 597.29 574.40 611,458 0 0 0
^XD
896.9
896.9
911 917.48 890.64 1,562,729 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |