DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/10/2023

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 25/10/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.4
26.4
26.36 26.36 26.36 600 0 0 0
AAA
8.8
8.8
8.75 8.91 8.70 1,886,900 0 0 0
AAM
10.5
10.5
10.50 10.50 9.80 10,300 0 0 0
AAS
7.9
7.9
8 8 7.74 764,911 0 0 0
AAT
5.0
5.0
4.91 5.09 4.90 222,800 0 0 0
AAV
4.2
4.2
4.30 4.40 4.20 165,777 0 0 0
ABB
8
8
8 8.10 7.90 511,959 0 0 0
ABC
13.2
13.2
13.42 13.42 13.22 200 0 0 0
ABI
25.4
25.4
25.29 25.76 25.09 70,200 0 0 0
ABR
14.1
14.1
13.22 14.11 12.30 7,900 0 0 0
ABS
5.6
5.6
5.57 5.71 5.57 1,057,500 0 0 0
ABT
33.1
33.1
33.06 33.06 33.06 0 0 0 0
ABW
9.7
9.7
9.70 9.80 9.60 248,800 0 0 0
ACB
18.4
18.4
18.40 18.69 18.40 2,487,200 0 0 0
ACC
11.5
11.5
10.75 11.50 10.75 46,000 0 0 0
ACE
31.6
31.6
31.72 31.91 31.63 3,900 0 0 0
ACL
12.2
12.2
12.30 12.65 12.20 21,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
9.5
9.5
9.40 9.50 9.40 500 0 0 0
ACV
72.8
72.8
73.20 73.20 72.60 76,200 0 0 0
ADC
16.9
16.9
17.54 17.54 16.89 200 0 0 0
ADG
24.1
24.1
23.80 24.05 24 300 0 0 0
ADS
12.2
12.2
12.37 12.64 12.04 343,400 0 0 0
AFX
9.8
9.8
9.80 10 9.80 74,700 0 0 0
AGG
22.1
22.1
22.24 22.40 22.08 323,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
21.88 21.88 21.88 3,800 0 0 0
AGR
14.1
14.1
14.30 14.60 14.10 1,345,100 0 0 0
AGX
35.9
35.9
36.65 36.65 35.87 300 0 0 0
AIC
9.4
9.4
9.40 9.40 9.40 200 0 0 0
ALT
13.8
13.8
14 14 13.20 7,400 0 0 0
ALV
4.1
4.1
4 4.10 4 2,401 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 100 0 0 0
AME
8.6
8.6
8.70 8.70 8.60 1,600 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
10.0
10.0
10.01 10.49 9.81 59,100 0 0 0
AMV
3.8
3.8
3.80 3.80 3.70 232,700 0 0 0
ANT
8.2
8.2
8.22 8.22 8.22 2,505 0 0 0
ANV
32.2
32.2
32.50 33.42 31.78 2,372,100 0 0 0
APF
43.9
43.9
43.91 43.98 43.91 13,000 0 0 0
APG
9.0
9.0
8.93 9.03 8.90 399,500 0 0 0
APH
7.5
7.5
7.57 7.62 7.51 159,000 0 0 0
API
6
6
5.70 6.10 5.70 510,291 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 300 0 0 0
APS
6.8
6.8
6.60 7 6.70 821,200 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
21.3
21.3
20.32 21.32 20.32 6,800 0 0 0
ASM
8.3
8.3
8.30 8.41 8.27 907,500 0 0 0
ASP
5.6
5.6
5.75 5.75 5.60 90,800 0 0 0
AST
57.5
57.5
56.08 57.65 56.08 3,000 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
AVC
55.8
55.8
56.76 56.76 49.53 1,200 0 0 0
BAB
12.1
12.1
12.19 12.19 12.09 1,400 0 0 0
BAF
16.6
16.6
16.73 16.87 16.59 2,110,200 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 105 0 0 0
BAX
46.2
46.2
46.21 46.21 46.21 0 0 0 0
BBC
50.4
50.4
50.37 50.37 50.37 200 0 0 0
BBM
7.6
7.6
7.60 7.69 7.60 3,000 0 0 0
BBS
9.9
9.9
9.55 9.92 9.92 100 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
5
5
5.20 5.20 5 34,200 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10.4
10.4
10.50 10.70 10.40 98,000 0 0 0
BCE
6.0
6.0
5.64 6.03 5.54 329,400 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 200 0 0 0
BCG
7.4
7.4
7.44 7.71 7.44 5,562,600 0 0 0
BCM
61.8
61.8
62.54 62.54 61.46 155,500 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
25.2
25.2
25.23 25.51 24.67 900 0 0 0
BDT
14.7
14.7
14.88 14.97 14.59 6,900 0 0 0
BDW
22.5
22.5
22.53 22.53 22.53 0 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
18.8
18.8
19.48 19.48 18.50 292,800 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.9
14.9
14.90 14.90 14.90 700 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
10.2
10.2
10.10 10.20 10.10 400 0 0 0
BHN
37.9
37.9
37.94 39.11 37.62 5,200 0 0 0
BHP
8.0
8.0
7.96 7.96 7.96 0 0 0 0
BIC
23.3
23.3
23.18 23.51 22.70 43,300 0 0 0
BID
36.2
36.2
36.65 36.92 36.16 741,800 0 0 0
BIG
9.6
9.6
9.40 9.90 9.20 312,500 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.3
4.3
4.49 4.49 4.19 61,700 0 0 0
BLI
12.2
12.2
12.20 12.20 11.30 10,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
30.5
30.5
30.52 30.52 30.52 0 0 0 0
BMC
13.5
13.5
13.49 13.58 13.44 17,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.4
10.4
9.90 10.40 10 9,200 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.5
21.5
21.39 21.53 21.29 42,600 0 0 0
BMJ
12.5
12.5
11.10 12.70 11.10 3,329 0 0 0
BMN
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BMP
76.7
76.7
75.36 77.04 75.54 145,100 0 0 0
BMS
9.1
9.1
9.27 9.36 9.09 98,600 0 0 0
BMV
44.8
44.8
44.77 44.77 44.77 0 0 0 0
BNA
9.8
9.8
9.90 10 9.70 68,415 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.40 3.50 3.30 389,100 0 0 0
BPC
9.6
9.6
9.31 9.60 9.60 100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 300 0 0 0
BRC
10.6
10.6
10.32 10.64 10.50 3,600 0 0 0
BRR
17.5
17.5
17.82 17.82 17.53 500 0 0 0
BRS
18.3
18.3
19.20 19.20 18.26 800 0 0 0
BSA
16.8
16.8
16.66 16.76 16.76 1,600 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
11.6
11.6
12.30 12.30 11.20 8,500 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
34.9
34.9
34.55 35.82 34.55 1,613,700 0 0 0
BSQ
19.8
19.8
19.85 19.85 19.85 1,200 0 0 0
BSR
19.4
19.4
20.10 20.10 19.30 11,343,700 0 0 0
BST
12.7
12.7
11.59 12.71 10.84 800 0 0 0
BT1
10.3
10.3
10.28 10.28 10.28 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
3.30 3.30 3.30 2,100 0 0 0
BTP
11.4
11.4
11.67 11.67 11.38 4,100 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 16,600 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 0 0 0 0
BTW
31.8
31.8
35.03 35.03 31.81 100 0 0 0
BVB
9.4
9.4
9.27 9.45 9.27 173,210 0 0 0
BVG
2.4
2.4
2.40 2.50 2.40 3,800 0 0 0
BVH
39.9
39.9
39.78 40.13 39.78 154,100 0 0 0
BVL
12.3
12.3
12.33 12.33 12.33 40 0 0 0
BVN
12.8
12.8
12.30 12.80 12.30 500 0 0 0
BVS
24.4
24.4
24.60 24.90 24.40 98,300 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
39.5
39.5
39.39 39.47 39.17 74,200 0 0 0
BWS
26.3
26.3
26.34 26.34 26.34 200 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
11.5
11.5
12 12 11.50 300 0 0 0
C32
17.2
17.2
17.20 17.20 16.50 23,800 0 0 0
C47
6.0
6.0
6 6.09 5.98 227,600 0 0 0
C4G
11.5
11.5
11.50 11.70 11.40 819,708 0 0 0
C69
8.5
8.5
8.40 8.80 8 304,800 0 0 0
C92
3.5
3.5
3.40 3.50 3.30 1,400 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
7.07 7.07 7.07 1,700 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
45.6
45.6
45.63 45.63 45.00 38,100 0 0 0
CAR
18.7
18.7
18.90 18.90 18.67 7,700 0 0 0
CAT
15.0
15.0
15.11 15.11 14.92 2,500 0 0 0
CAV
61.5
61.5
61.53 61.62 61.53 800 0 0 0
CBS
28.7
28.7
29.18 29.92 28.72 27,400 0 0 0
CC1
13.2
13.2
13 13.70 12.90 8,100 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
18.6
18.6
19.47 19.47 18.56 500 0 0 0
CCL
6.4
6.4
6.32 6.59 6.30 103,800 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
10.9
10.9
10.91 10.91 10.91 100 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
19.9
19.9
19.85 20 19.65 385,000 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
24.04 24.90 24.81 600 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
CDR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CEG
6.4
6.4
6.44 6.44 6.44 0 0 0 0
CEN
5.4
5.4
5.50 5.60 5.30 484,200 0 0 0
CEO
19.2
19.2
20 20.38 19.14 9,569,600 0 0 0
CET
7.8
7.8
7.80 7.90 7.80 2,400 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.1
22.1
22.12 22.49 22.12 11,300 0 0 0
CHS
8.5
8.5
8.53 8.53 8.53 100 0 0 0
CI5
7.7
7.7
6.70 7.70 6.70 700 0 0 0
CIA
10
10
10 10 10 8,500 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.5
6.5
6.45 6.55 6.44 112,100 0 0 0
CII
15.1
15.1
15.34 15.73 15.06 6,043,500 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
CKD
24.9
24.9
24.90 24.90 24.90 500 0 0 0
CKG
22.1
22.1
22.15 22.60 22 26,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
31.4
31.4
31.90 31.90 31.40 100 0 0 0
CLH
22.0
22.0
22.31 22.31 21.95 12,500 0 0 0
CLL
33.4
33.4
33.36 34.21 32.00 3,700 0 0 0
CLM
58.9
58.9
61.28 61.28 55.22 2,600 0 0 0
CLW
28.1
28.1
30.13 30.13 28.14 100 0 0 0
CLX
13.8
13.8
13.66 13.85 13.66 24,700 0 0 0
CMC
5.8
5.8
6.20 6.20 5.80 100 0 0 0
CMD
15.6
15.6
15.26 15.60 15.60 900 0 0 0
CMF
178.0
178.0
178.04 178.04 178.04 0 0 0 0
CMG
36.5
36.5
37.05 37.05 36.00 20,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
7.60 7.60 6.50 24,384 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 1,000 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
21.5
21.5
20 21.50 18 1,287,400 0 0 0
CMT
10.5
10.5
10.64 10.73 10.55 1,100 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.47 8.68 8.46 653,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.4
27.4
27.60 27.60 27.32 700 0 0 0
CNG
29.0
29.0
29.15 29.30 28.20 82,300 0 0 0
CNN
39.1
39.1
38.98 39.07 39.07 200 0 0 0
CNT
16.8
16.8
16.60 16.83 16.52 300 0 0 0
COM
29.7
29.7
31.39 31.39 29.66 100 0 0 0
CPA
4.1
4.1
4.10 4.10 4.10 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
28.9
28.9
28.94 28.94 28.94 348 0 0 0
CQT
9.7
9.7
9.74 9.74 9.74 500 0 0 0
CRC
5.4
5.4
5.35 5.45 5.26 63,100 0 0 0
CRE
7.7
7.7
7.70 7.89 7.70 176,400 0 0 0
CSC
23.8
23.8
23.75 24.17 23.75 25,600 0 0 0
CSI
31.9
31.9
32 32.20 31 39,500 0 0 0
CSM
12.2
12.2
12.35 12.35 12.11 16,800 0 0 0
CST
14.5
14.5
14.53 14.62 14.43 26,000 0 0 0
CSV
14.2
14.2
15.08 15.41 14.15 715,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CTD
55
55
52.90 56.60 53.40 1,500,700 0 0 0
CTF
29.4
29.4
29.50 29.60 29.35 138,800 0 0 0
CTG
26.0
26.0
26.40 26.40 25.91 1,749,000 0 0 0
CTI
15.7
15.7
15.75 15.95 15.65 442,900 0 0 0
CTP
4.6
4.6
4.60 4.70 4.50 124,000 0 0 0
CTR
74.3
74.3
75.56 76.24 74.29 104,100 0 0 0
CTS
23.3
23.3
24 24.20 23.10 1,350,200 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 3 2.90 66,700 0 0 0
CVT
35.7
35.7
35.75 35.75 35.40 3,000 0 0 0
CX8
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CYC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
D11
13.4
13.4
13.50 13.50 13.40 1,800 0 0 0
D2D
25.7
25.7
25.65 25.95 25.65 22,900 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
13.5
13.5
13.45 14.74 13.54 300 0 0 0
DAG
3.5
3.5
3.55 3.57 3.45 102,600 0 0 0
DAH
4.1
4.1
4.11 4.18 4.12 252,000 0 0 0
DAN
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DAT
9.1
9.1
9.09 9.32 9.09 1,700 0 0 0
DBC
18.8
18.8
18.45 19.10 18.50 5,205,500 0 0 0
DBD
47.4
47.4
47.68 47.68 46.48 24,700 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 25 0 0 0
DBT
10.7
10.7
10.61 10.70 10.61 900 0 0 0
DC1
8
8
7 8 8 100 0 0 0
DC2
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DC4
9.2
9.2
9.50 9.50 9.18 52,700 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
23
23
22.65 23.80 22.60 56,200 0 0 0
DCM
28.4
28.4
30.08 30.08 28.38 7,789,200 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
6.6
6.6
6.50 6.70 6.50 405,300 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 37 0 0 0
DDV
9.6
9.6
9.71 9.80 9.51 676,000 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 0 0 0 0
DGC
86.4
86.4
87.02 87.61 85.67 1,508,600 0 0 0
DGT
5.8
5.8
5.60 5.90 5.50 726,500 0 0 0
DGW
41.2
41.2
41.20 42.49 41.20 1,177,300 0 0 0
DHA
45.0
45.0
44.96 46.10 44.77 58,600 0 0 0
DHC
40.1
40.1
40.42 40.75 39.56 153,500 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 100 0 0 0
DHG
101.8
101.8
103.44 104.47 101.75 27,700 0 0 0
DHM
7.8
7.8
7.76 7.85 7.77 35,300 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
11.1
11.1
10.09 11.10 9.08 200 0 0 0
DHT
20.4
20.4
20.08 20.38 19.89 35,000 0 0 0
DID
4.5
4.5
4.40 4.60 4.50 4,800 0 0 0
DIG
21
21
21.30 21.70 21 19,797,300 0 0 0
DIH
23.5
23.5
23.57 23.65 23.39 2,500 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.9
3.9
3.90 4 3.80 115,700 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.0
2.0
2.02 2.04 1.98 1,832,800 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 1,200 0 0 0
DMC
61.3
61.3
61.71 61.71 59.40 2,100 0 0 0
DMN
5.1
5.1
5.70 6 5.10 7,200 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
DNE
8.1
8.1
8.93 8.93 8.08 300 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 0 0 0
DNL
22.9
22.9
19.94 22.91 22.91 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.50 21.50 21 2,300 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.2
26.2
25.71 26.19 25.71 3,100 0 0 0
DOC
7.6
7.6
7.66 7.66 7.28 200 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 0 0 0 0
DP1
29.4
29.4
29.44 29.63 29.44 1,100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.4
58.4
58.48 58.48 55.60 11,400 0 0 0
DPG
35.2
35.2
34.89 35.93 34.89 812,500 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 20 0 0 0
DPM
31.9
31.9
32.98 32.98 31.94 4,398,700 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
32.5
32.5
33 33.20 32.50 230,800 0 0 0
DQC
17.7
17.7
17.40 17.75 17.40 28,100 0 0 0
DRC
21.9
21.9
22.08 22.17 21.84 92,200 0 0 0
DRG
7
7
7 7 7 1,000 0 0 0
DRH
4.6
4.6
4.56 4.65 4.51 1,016,700 0 0 0
DRI
7.1
7.1
7.10 7.20 7.01 187,300 0 0 0
DRL
60.3
60.3
60.34 60.34 60.34 1,100 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSC
17.6
17.6
17.50 18 17.50 18,300 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 0 0 0 0
DSN
49.3
49.3
49.26 49.36 48.80 4,300 0 0 0
DST
4.1
4.1
4.10 4.20 4.10 30,900 0 0 0
DTA
7.3
7.3
7.13 7.45 7.29 3,300 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.8
4.8
4.80 4.80 4.70 21,100 0 0 0
DTD
19.3
19.3
19.81 20.11 19.21 660,500 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
3.4
3.4
3.40 3.50 3.40 43,300 0 0 0
DTK
10.7
10.7
11.14 11.43 10.17 14,100 0 0 0
DTL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTP
107.9
107.9
103.98 107.95 103.98 2,900 0 0 0
DTT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
DTV
34.6
34.6
34.56 34.56 34.56 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3 3.10 3 77,900 0 0 0
DVM
12.3
12.3
12.50 12.75 12.25 451,100 0 0 0
DVN
17.9
17.9
18.21 18.21 17.91 14,000 0 0 0
DVP
56.9
56.9
57.04 57.04 56.95 2,800 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DXG
16.2
16.2
16.76 17.00 16.14 12,888,400 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.2
12.2
11.96 12.35 11.67 389,800 0 0 0
DXS
6.7
6.7
6.72 6.86 6.65 1,309,700 0 0 0
DXV
3.8
3.8
3.80 3.84 3.79 1,000 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
E29
5.4
5.4
5.50 5.50 4.70 10,800 0 0 0
EBS
12.0
12.0
12.15 13.28 10.94 2,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.1
18.1
18.30 18.60 18.10 5,185,300 0 0 0
EIC
22.0
22.0
21.92 22.30 22.01 3,200 0 0 0
EID
19.5
19.5
19.62 19.62 19.43 1,800 0 0 0
EIN
4
4
3.90 4 3.90 26,900 0 0 0
ELC
16.2
16.2
16.39 16.71 16.07 160,000 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
18.9
18.9
18.87 18.87 18.87 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
15.0
15.0
14.95 15.24 14.81 93,100 0 0 0
EVF
11.4
11.4
11.60 11.60 11.40 470,300 0 0 0
EVG
5
5
4.97 5.04 4.90 1,228,300 0 0 0
EVS
7.9
7.9
8.20 8.30 7.90 284,000 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
5.35 5.35 5.27 18,200 0 0 0
FCN
13.4
13.4
13.70 13.85 13.40 1,415,100 0 0 0
FCS
8.6
8.6
8.60 8.60 8.60 8,900 0 0 0
FDC
12.8
12.8
13.70 13.70 12.75 300 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
12.3
12.3
13.15 13.15 12.10 2,200 0 0 0
FID
2.4
2.4
2.50 2.60 2.40 294,700 0 0 0
FIR
21.6
21.6
21.80 22.30 20.95 560,800 0 0 0
FIT
4.7
4.7
4.65 4.76 4.66 904,000 0 0 0
FMC
45.2
45.2
45.08 45.27 44.46 23,200 0 0 0
FOC
76.4
76.4
76.02 76.41 76.41 100 0 0 0
FOX
48.1
48.1
48.18 48.18 45.95 71,592 0 0 0
FPT
78.5
78.5
79.45 80.06 78.50 1,836,500 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 300 0 0 0
FRT
95
95
93.90 97 92.90 420,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.2
35.2
35.15 35.15 35.15 0 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
28.0
28.0
28.83 29.25 28.05 1,731,400 0 0 0
G36
7.2
7.2
7.10 7.30 7 274,600 0 0 0
GAS
73.2
73.2
73.89 74.08 73.17 329,400 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
12.9
12.9
12.80 12.90 12.80 1,200 0 0 0
GDA
22.4
22.4
22.08 22.37 22.08 47,000 0 0 0
GDT
24.1
24.1
24.28 24.28 24.13 7,500 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
25.5
25.5
25.44 25.54 25.44 6,900 0 0 0
GEG
12.9
12.9
12.71 12.86 12.71 313,600 0 0 0
GER
5.8
5.8
5.65 5.75 5.65 600 0 0 0
GEX
20.9
20.9
21.45 21.75 20.85 11,428,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.0
25.0
25.03 25.22 25.03 10,200 0 0 0
GIC
14.4
14.4
14.65 14.65 13.35 300 0 0 0
GIL
27.7
27.7
27.85 28.35 27.60 382,600 0 0 0
GKM
34.1
34.1
34.40 34.40 33.90 144,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.7
20.7
18.87 20.66 20.66 100 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 100 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
9.1
9.1
9.19 9.19 8.90 4,000 0 0 0
GMD
60.1
60.1
59.79 61.16 59.21 631,800 0 0 0
GMH
10.2
10.2
9.21 10.21 9.21 7,500 0 0 0
GMX
18.2
18.2
18.20 18.29 17.38 800 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GSM
20.3
20.3
24.48 24.48 20.27 1,400 0 0 0
GSP
10.6
10.6
10.68 10.86 10.59 157,500 0 0 0
GTA
16.0
16.0
16.17 16.17 15.07 3,100 0 0 0
GTD
11
11
11.20 11.20 11 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 100 0 0 0
GVR
20.1
20.1
20.09 20.53 20.14 2,486,500 0 0 0
GVT
76.3
76.3
78.07 78.07 70.55 300 0 0 0
H11
9
9
9.50 9.50 9 300 0 0 0
HAC
8.9
8.9
8.50 8.90 8.50 10,700 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
8.8
8.8
8.72 8.95 8.72 12,235,100 0 0 0
HAH
29.7
29.7
29.52 30.57 29.61 2,090,000 0 0 0
HAM
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HAN
10.1
10.1
10.51 10.51 10.13 4,200 0 0 0
HAP
4.7
4.7
4.71 4.74 4.69 43,100 0 0 0
HAR
3.7
3.7
3.65 3.80 3.65 239,600 0 0 0
HAS
7.4
7.4
7.42 7.42 7.42 100 0 0 0
HAT
41.4
41.4
40.94 41.49 40.85 17,200 0 0 0
HAV
3.3
3.3
2.90 3.30 3.20 400 0 0 0
HAX
12.0
12.0
12.17 12.17 11.95 872,400 0 0 0
HBC
8.0
8.0
8 8.10 7.94 569,700 0 0 0
HBD
14.7
14.7
14.67 14.67 14.67 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.50 6.75 6.41 42,500 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
10.1
10.1
10.60 10.60 9.80 1,400 0 0 0
HCD
7.8
7.8
7.80 7.92 7.63 288,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.6
19.6
20.11 20.24 19.53 3,306,200 0 0 0
HCT
7
7
7 7 7 0 0 0 0
HD2
29
29
28.20 29 28.20 400 0 0 0
HD6
20.2
20.2
20.20 20.40 19.80 29,800 0 0 0
HD8
7.8
7.8
7.85 7.85 7.76 1,800 0 0 0
HDA
5.2
5.2
5.10 5.20 4.60 114,400 0 0 0
HDB
16.8
16.8
16.86 16.90 16.62 7,664,200 0 0 0
HDC
25.2
25.2
25.74 26.03 24.85 1,900,000 0 0 0
HDG
23.6
23.6
23.72 24.13 23.59 758,900 0 0 0
HDM
23.1
23.1
23.14 23.14 23.05 600 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 3,500 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 0 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
44.9
44.9
44.95 44.95 44.95 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 1,000 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
10.14 10.28 10.09 170,400 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.13 3.17 3.09 1,120,100 0 0 0
HHV
13.4
13.4
13.65 13.78 13.38 4,041,000 0 0 0
HID
3.1
3.1
3.07 3.07 3.02 33,500 0 0 0
HIG
8
8
8 8 8 500 0 0 0
HII
5.1
5.1
5.05 5.15 5.01 31,200 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HJS
29.5
29.5
29.58 29.95 29.01 4,000 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
265.0
265.0
265.05 265.05 265.05 111 0 0 0
HLC
11.0
11.0
11.01 11.11 10.73 9,200 0 0 0
HLD
25.8
25.8
26.40 26.40 25.60 20,000 0 0 0
HLR
12
12
12 12 12 100 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
9.6
9.6
9.59 9.63 9.59 10,500 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.8
11.8
11.40 11.80 11.40 6,400 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 3,700 0 0 0
HMS
32.5
32.5
31.50 32.50 32 4,000 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
12.89 13.08 12.98 12,900 0 0 0
HNF
21.0
21.0
20.99 20.99 20.99 100 0 0 0
HNG
3.8
3.8
3.75 3.80 3.75 856,900 0 0 0
HNI
19.5
19.5
19.54 19.54 19.54 0 0 0 0
HNM
9.4
9.4
9.40 9.60 9.40 13,700 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.2
5.2
5.20 5.20 5 25,700 0 0 0
HPB
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPD
20.3
20.3
20.61 20.61 20.32 7,000 0 0 0
HPG
21.9
21.9
21.82 22.36 21.86 12,062,100 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
62.0
62.0
61.99 61.99 61.99 0 0 0 0
HPT
12.1
12.1
12.10 12.20 12.10 1,100 0 0 0
HPW
14.5
14.5
14.98 14.98 14.52 700 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.5
3.5
3.54 3.62 3.52 3,013,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
53
53
52 53 53 200 0 0 0
HRT
7.1
7.1
7.10 7.90 7 121,800 0 0 0
HSG
17.3
17.3
17.25 17.83 17.29 6,116,200 0 0 0
HSL
8.1
8.1
8.07 8.21 8.08 12,300 0 0 0
HSM
6
6
6 6.10 6 18,500 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 19,477 0 0 0
HT1
11.8
11.8
11.79 11.99 11.79 132,500 0 0 0
HTC
19.0
19.0
19.98 21.97 19.03 2,700 0 0 0
HTE
3.8
3.8
3.90 3.90 3.80 7,000 0 0 0
HTG
28.8
28.8
28.51 28.86 28.51 37,800 0 0 0
HTI
15.3
15.3
14.44 15.35 15.35 100 0 0 0
HTL
10.7
10.7
11.11 11.70 10.68 200 0 0 0
HTM
10
10
11 11 10 600 0 0 0
HTN
15.6
15.6
15.60 16 15.60 453,100 0 0 0
HTP
25.6
25.6
25.60 25.60 24.90 89,200 0 0 0
HTV
9.1
9.1
9.06 9.06 9.06 0 0 0 0
HU1
7.3
7.3
7.84 7.84 7.30 1,300 0 0 0
HU4
9.5
9.5
9.58 9.77 9.31 81,100 0 0 0
HUB
15.7
15.7
15.73 15.73 15.31 3,200 0 0 0
HUG
36.1
36.1
36.06 36.06 36.06 0 0 0 0
HUT
21.1
21.1
21.60 21.90 21.10 2,428,800 0 0 0
HVA
4.9
4.9
4.30 4.90 4.80 2,200 0 0 0
HVH
6.0
6.0
5.92 5.97 5.92 101,900 0 0 0
HVN
11.1
11.1
11.20 11.35 11.05 154,900 0 0 0
HVT
46.0
46.0
46.14 46.81 45.95 1,300 0 0 0
HVX
3.6
3.6
3.34 3.57 3.38 8,700 0 0 0
HWS
11.0
11.0
10.84 11.22 10.84 16,600 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
2.5
2.5
2.70 2.80 2.50 113,900 0 0 0
ICG
7
7
7 7 7 1,100 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
45.6
45.6
44.45 45.80 44.93 2,100 0 0 0
ICT
11.5
11.5
11.61 11.83 11.52 31,600 0 0 0
IDC
47.0
47.0
47.80 48.46 46.86 3,854,800 0 0 0
IDI
9.9
9.9
10.08 10.33 9.92 1,705,100 0 0 0
IDJ
6.1
6.1
5.80 6.30 5.80 1,782,800 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
31.2
31.2
31.45 31.87 31.20 5,600 0 0 0
IFS
26.0
26.0
26.02 26.02 25.92 2,300 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.2
12.2
12.21 12.38 12.12 1,409,600 0 0 0
ILA
3.2
3.2
3.20 3.30 3.20 81,600 0 0 0
ILB
29.1
29.1
29.12 29.12 29.12 300 0 0 0
ILC
6.4
6.4
5.50 6.40 6.40 100 0 0 0
ILS
11.9
11.9
11.90 13.50 11.90 3,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.3
27.3
27.16 27.39 26.94 5,900 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
40.9
40.9
42.82 42.82 40.92 800 0 0 0
IPA
15.5
15.5
15.50 16 15.40 237,900 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.6
19.6
19.57 19.77 19.57 15,300 0 0 0
IST
28.7
28.7
26.14 28.68 26.14 200 0 0 0
ITA
5.7
5.7
5.65 5.71 5.60 2,402,200 0 0 0
ITC
9.8
9.8
9.75 10.05 9.72 152,500 0 0 0
ITD
10
10
10 10.25 9.91 14,400 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 103,800 0 0 0
ITS
4
4
4.10 4.10 3.90 38,600 0 0 0
IVS
9.6
9.6
9.60 9.80 9.50 27,400 0 0 0
JVC
3.3
3.3
3.30 3.37 3.30 214,900 0 0 0
KBC
30.7
30.7
31.25 31.40 30.50 7,186,500 0 0 0
KCB
7.7
7.7
7.67 7.67 7.67 400 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.6
57.6
58.09 58.91 57.46 736,600 0 0 0
KDH
30.3
30.3
30.60 30.90 30.20 787,800 0 0 0
KDM
20
20
20.19 21.50 18.69 28,200 0 0 0
KGM
10.0
10.0
10.18 10.84 9.99 310,400 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 500 0 0 0
KHG
5.9
5.9
5.87 5.92 5.77 2,456,700 0 0 0
KHP
8.3
8.3
8.30 8.36 8.17 34,400 0 0 0
KHS
11
11
12 12 10.80 2,100 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
11.6
11.6
11.60 11.90 11.60 18,300 0 0 0
KMR
3.5
3.5
3.51 3.54 3.50 18,400 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
39.0
39.0
38.90 39.35 38.60 522,700 0 0 0
KPF
5.6
5.6
5.60 5.73 5.59 246,200 0 0 0
KSB
21.7
21.7
21.58 22.04 21.66 974,900 0 0 0
KSD
4.9
4.9
4.90 4.90 4.80 11,100 0 0 0
KSF
40.1
40.1
40.20 40.20 40 17,400 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 42,400 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 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
28.8
28.8
28.78 30.05 27.90 15,200 0 0 0
KTT
3.3
3.3
3.50 3.50 3.20 1,400 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L14
39.5
39.5
40.11 40.90 39.52 217,300 0 0 0
L18
31.9
31.9
33.02 33.02 31.75 14,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.40 3.40 3.20 12,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.9
11.9
11.94 12.58 11.94 1,300 0 0 0
LAI
24.3
24.3
22 24.60 21.75 21,800 0 0 0
LAS
12.2
12.2
12.20 12.49 12.20 201,400 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
23.33 23.33 23.00 1,600 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.9
10.9
10.78 11.07 10.78 3,376,300 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 101,700 0 0 0
LDG
3.8
3.8
3.74 3.82 3.74 1,251,000 0 0 0
LDP
15
15
13.90 15 14 103,400 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7
7
7.20 7.70 7 600 0 0 0
LG9
8.8
8.8
7.80 8.80 8.80 100 0 0 0
LGC
50.0
50.0
50.03 50.03 50.03 0 0 0 0
LGL
4.0
4.0
4.03 4.18 3.95 102,000 0 0 0
LGM
10
10
10 11.50 10 1,100 0 0 0
LHC
51.6
51.6
50.82 51.78 49.38 1,000 0 0 0
LHG
28.1
28.1
28.47 28.85 28.09 105,300 0 0 0
LIC
15.7
15.7
16.20 16.20 14.60 600 0 0 0
LIG
4
4
4.10 4.20 4 353,700 0 0 0
LIX
22.7
22.7
22.24 22.71 22.48 200 0 0 0
LKW
32.8
32.8
28.53 32.78 28.81 800 0 0 0
LLM
8.9
8.9
9.20 9.20 8.90 2,000 0 0 0
LM3
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LM8
12.2
12.2
12.12 12.21 12.12 200 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 3.10 231,600 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
14.9
14.9
14.75 15.10 14.75 2,389,300 0 0 0
LPT
6.9
6.9
6.90 6.90 6.90 300 0 0 0
LQN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LSG
12.5
12.5
12.40 13 12 18,758 0 0 0
LSS
11.0
11.0
10.65 11.07 10.56 560,300 0 0 0
LTG
29.4
29.4
29.90 30.20 29.40 150,700 0 0 0
M10
16.5
16.5
16.30 16.49 16.30 800 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 3 0 0 0
MAC
10.1
10.1
10.00 10.10 10.00 8,800 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.4
17.4
17.51 17.66 17.42 4,493,500 0 0 0
MBG
4.3
4.3
4.30 4.40 4.30 437,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.6
16.6
17.02 17.35 16.52 3,345,300 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.8
7.8
7.86 7.86 7.68 4,400 0 0 0
MCH
75.1
75.1
75.09 75.29 75.09 37,700 0 0 0
MCM
36.0
36.0
36.08 36.27 35.99 8,955 0 0 0
MCO
4
4
4 4 4 0 0 0 0
MCP
34.8
34.8
34.80 34.80 34.80 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.43 10.43 10.24 2,900 0 0 0
MDF
9.7
9.7
9.10 9.70 8.90 4,200 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
6.8
6.8
6.50 6.80 6.80 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.6
25.6
25.47 25.56 25.47 2,900 0 0 0
MGC
4.2
4.2
4.25 4.25 4.25 300 0 0 0
MGG
26.9
26.9
26.80 28 26.70 300 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MHC
8.5
8.5
8.25 8.60 8.25 238,400 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 0 0 0 0
MIG
15.3
15.3
15.29 15.67 15.10 88,500 0 0 0
MKP
26.2
26.2
26.19 26.19 22.74 500 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
MML
28
28
28.30 28.30 28 1,800 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
17.6
17.6
17.68 17.88 17.29 76,000 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
16.9
16.9
16.53 16.94 16.94 200 0 0 0
MRF
19.1
19.1
19.07 19.07 19.07 0 0 0 0
MSB
10.0
10.0
10 10.19 10 4,751,900 0 0 0
MSH
36.8
36.8
37.03 37.40 36.84 30,600 0 0 0
MSN
66
66
66.90 67.50 66 1,385,400 0 0 0
MSR
15.9
15.9
16 16.20 15.80 79,300 0 0 0
MST
4.9
4.9
4.90 5 4.70 748,200 0 0 0
MTA
3.9
3.9
3.82 4.02 3.82 8,800 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 6,200 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 1,100 0 0 0
MTP
9.1
9.1
9.14 9.14 9.05 400 0 0 0
MTS
8.7
8.7
9.71 9.71 8.69 500 0 0 0
MTV
14.5
14.5
14.54 14.54 14.54 0 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 3,200 0 0 0
MVC
12.8
12.8
12.80 12.90 12 11,700 0 0 0
MVN
16.7
16.7
18.20 18.20 16.70 2,000 0 0 0
MWG
43.2
43.2
42.66 43.85 42.66 4,769,400 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.5
13.5
13.32 13.55 13.32 41,100 0 0 0
NAG
10.2
10.2
10.30 10.70 9.90 75,000 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
29.3
29.3
29.30 29.30 29.30 100 0 0 0
NAU
4.1
4.1
4.10 4.10 4.10 0 0 0 0
NAV
13.4
13.4
14.23 15.22 13.33 5,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.1
21.1
21.70 21.80 21.05 46,600 0 0 0
NBC
10.8
10.8
10.71 10.99 10.62 115,700 0 0 0
NBP
13.0
13.0
13.02 13.02 13.02 0 0 0 0
NBT
12.0
12.0
11.86 12.04 11.86 400 0 0 0
NBW
20.7
20.7
21.41 21.41 19.98 10,400 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
80.9
80.9
80.90 80.90 79.79 6,800 0 0 0
ND2
29.3
29.3
29.64 29.64 29.26 100 0 0 0
NDC
219.4
219.4
190.77 219.38 219.38 100 0 0 0
NDN
10.3
10.3
10.40 10.60 10.20 212,100 0 0 0
NDP
21.1
21.1
21.15 21.15 21.15 100 0 0 0
NDT
6.4
6.4
6.50 6.50 6.30 24,200 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 18,800 0 0 0
NED
4.9
4.9
5 5 4.80 52,500 0 0 0
NET
58.3
58.3
58.22 62.58 58.03 32,800 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.7
15.7
15.65 16.10 15.65 163,400 0 0 0
NHC
33
33
36.60 40.20 33 200 0 0 0
NHH
19.0
19.0
19.66 19.66 18.49 741,100 0 0 0
NHT
12.3
12.3
12.30 12.30 12.30 200 0 0 0
NJC
17.7
17.7
17.73 17.73 17.73 0 0 0 0
NKG
18.6
18.6
18.65 19.30 18.45 5,017,800 0 0 0
NLG
33.9
33.9
34.80 34.90 33.91 1,415,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.59 19.17 18.54 38,800 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.5
8.5
8.53 8.56 8.49 81,000 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
5.2
5.2
5.20 5.40 5.10 740,500 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 500 0 0 0
NSC
67.4
67.4
67.54 67.54 67.44 800 0 0 0
NSH
4.9
4.9
4.90 5 4.90 18,500 0 0 0
NSL
19.6
19.6
18.86 19.64 18.86 1,000 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
7.1
7.1
6.96 7.25 7.06 6,000 0 0 0
NT2
22.8
22.8
22.96 23.30 22.82 486,200 0 0 0
NTC
192
192
188.20 193.50 190 20,600 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.4
53.4
53.36 53.36 53.36 800 0 0 0
NTL
10.7
10.7
10.94 11.14 10.64 638,100 0 0 0
NTP
32.1
32.1
31.66 32.43 31.49 62,400 0 0 0
NTT
6.1
6.1
6.10 6.10 6.10 600 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 16 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 2,000 0 0 0
NVB
10.9
10.9
11.10 11.20 10.90 135,900 0 0 0
NVL
13.9
13.9
13.65 14.25 13.80 16,001,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.90 7.99 7.90 1,000 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
14.2
14.2
14 14.50 14 41,500 0 0 0
OCB
10.7
10.7
10.83 11 10.67 1,291,900 0 0 0
OCH
6.9
6.9
6.90 7 6.90 6,500 0 0 0
ODE
43.9
43.9
44.20 44.60 43.80 36,300 0 0 0
OGC
7
7
7.14 7.15 6.95 581,700 0 0 0
OIL
10.4
10.4
10.46 10.46 10.26 462,900 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 5,600 0 0 0
ONW
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OPC
21.7
21.7
21.08 21.74 21.74 3,600 0 0 0
ORS
12.2
12.2
12.57 12.72 12.11 1,846,900 0 0 0
PAC
26.1
26.1
26.11 26.11 24.72 800 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PAN
18.8
18.8
18.75 19.00 18.66 838,000 0 0 0
PAP
13.7
13.7
13.60 13.60 13.60 4 0 0 0
PAS
4.2
4.2
4.30 4.40 4.20 26,600 0 0 0
PAT
84.5
84.5
83.15 85.14 82.25 46,811 0 0 0
PBC
10.6
10.6
10.70 10.80 10.40 43,300 0 0 0
PBP
11.5
11.5
11.60 11.60 10.70 3,400 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
24.2
24.2
23.65 24.70 23.70 3,044,800 0 0 0
PCC
16.5
16.5
16.71 16.71 16.52 200 0 0 0
PCE
18.9
18.9
18.89 18.89 18.89 0 0 0 0
PCF
5.7
5.7
6 6 5.70 300 0 0 0
PCG
6.7
6.7
6.30 6.70 6.70 200 0 0 0
PCH
7.3
7.3
7.27 7.27 7 53,786 0 0 0
PCM
12.4
12.4
11.30 12.40 10.70 5,150 0 0 0
PCT
7.3
7.3
7.40 7.50 7 17,100 0 0 0
PDB
9.0
9.0
9.05 9.05 8.95 1,800 0 0 0
PDC
6
6
5 6 5.70 2,800 0 0 0
PDN
90.9
90.9
90.92 90.92 90.92 0 0 0 0
PDR
22.0
22.0
21.50 22.72 21.68 13,045,600 0 0 0
PDV
9.1
9.1
8.99 9.15 8.99 13,300 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.6
38.6
38.58 38.58 38.58 0 0 0 0
PET
25.3
25.3
25.05 25.70 25.20 311,600 0 0 0
PFL
3.2
3.2
3.10 3.20 3.10 66,700 0 0 0
PGB
18.3
18.3
18.93 18.93 18.29 33,322 0 0 0
PGC
14.3
14.3
14.40 14.49 14.26 23,200 0 0 0
PGD
36.7
36.7
36.04 36.71 36.61 200 0 0 0
PGI
24.4
24.4
24.42 24.42 24.42 0 0 0 0
PGN
7.1
7.1
7.14 7.14 7.14 0 0 0 0
PGS
27.0
27.0
26.54 27.57 24.20 2,400 0 0 0
PGT
3.3
3.3
3.30 3.30 3.20 500 0 0 0
PGV
22.8
22.8
22.70 22.75 22.60 2,000 0 0 0
PHC
6.3
6.3
6.29 6.38 6.30 127,300 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
45.7
45.7
45.73 45.73 45.73 301 0 0 0
PHP
21.2
21.2
20.95 21.25 20.95 11,100 0 0 0
PHR
48.4
48.4
48.05 48.50 48 208,300 0 0 0
PHS
11.6
11.6
11.64 11.64 11.64 0 0 0 0
PIA
23.5
23.5
25.19 25.19 23.51 100 0 0 0
PIC
14.2
14.2
14.21 14.21 12.79 5,300 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.6
7.6
7.45 7.97 7.45 4,900 0 0 0
PJC
18.5
18.5
18.45 18.54 18.45 1,000 0 0 0
PJT
9.4
9.4
9.72 9.72 9.44 5,200 0 0 0
PLA
6.6
6.6
6.70 6.70 6.20 4,000 0 0 0
PLC
29.5
29.5
29.61 30.09 29.42 95,700 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.11 4.23 4.11 64,600 0 0 0
PLX
34.0
34.0
34.16 34.31 33.92 373,900 0 0 0
PMB
9.2
9.2
9.36 9.64 9.17 7,500 0 0 0
PMC
66.7
66.7
65.85 66.73 66.65 600 0 0 0
PMG
9.1
9.1
9.70 9.70 9.05 100 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.2
11.2
10.97 11.53 11.15 700 0 0 0
PMS
30.1
30.1
29.87 30.15 26.93 200 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 27.29 500 0 0 0
PNC
8.7
8.7
8.66 8.72 8.70 300 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
74.36 75.15 73.86 353,800 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
12.6
12.6
12.90 12.90 12.10 7,900 0 0 0
POT
16.8
16.8
16.61 16.91 16.31 16,500 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 2,900 0 0 0
POW
11.2
11.2
11.20 11.35 11.15 2,846,800 0 0 0
PPC
11.5
11.5
11.52 11.57 11.44 14,700 0 0 0
PPE
12.8
12.8
12.60 12.80 12.40 2,700 0 0 0
PPH
22.2
22.2
22.24 22.33 22.24 14,100 0 0 0
PPP
13.4
13.4
12.43 13.39 12.25 2,100 0 0 0
PPS
11
11
11 11.10 11 11,000 0 0 0
PPY
8.4
8.4
8.36 8.55 8.36 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.2
17.2
17.20 17.20 17.20 900 0 0 0
PRE
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PRO
3.8
3.8
3.80 4.10 3.80 300 0 0 0
PRT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSB
6.4
6.4
6.50 6.50 6.40 3,000 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.9
11.9
11.76 11.99 11.76 10,200 0 0 0
PSE
10.8
10.8
10.80 10.90 10.80 2,200 0 0 0
PSH
10.7
10.7
10.55 10.85 10.50 773,800 0 0 0
PSI
8.7
8.7
8.70 8.80 8.60 65,700 0 0 0
PSL
12.4
12.4
12.42 12.42 12.42 500 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.30 6.60 6.30 21,400 0 0 0
PSW
8.3
8.3
8.85 8.85 8.29 63,700 0 0 0
PTB
55.0
55.0
55.16 55.16 54.67 56,100 0 0 0
PTC
6.0
6.0
6.04 6.30 6 23,000 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
35.3
35.3
35.20 35.30 35 11,700 0 0 0
PTL
4.1
4.1
4.04 4.13 4.03 399,500 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 1,100 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.3
4.3
4.40 4.50 4.30 17,900 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 2.70 2.50 109,200 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
19.6
19.6
20 20.20 19.50 78,600 0 0 0
PVC
13.8
13.8
12.87 14.13 13.74 1,771,700 0 0 0
PVD
27
27
27.60 27.80 27 4,797,900 0 0 0
PVG
8.6
8.6
8.85 8.85 8.58 29,600 0 0 0
PVI
42.0
42.0
41.97 42.06 41.31 2,400 0 0 0
PVM
13.6
13.6
13.60 13.70 13.20 1,300 0 0 0
PVO
5.8
5.8
5.90 6 5.80 6,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.1
37.1
37.39 37.89 36.81 3,176,800 0 0 0
PVT
25
25
24.95 25.50 24.73 2,793,000 0 0 0
PWA
4.3
4.3
4.30 4.30 4.20 500 0 0 0
PWS
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PXI
3
3
3 3.10 2.90 23,300 0 0 0
PXL
8.3
8.3
8.20 8.40 8.20 166,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5
5
5 5 4.90 73,100 0 0 0
PXT
3.9
3.9
3.70 3.90 3.70 22,500 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.2
11.2
11.30 11.50 10.95 711,800 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
26.9
26.9
26.90 26.90 26.90 100 0 0 0
QNC
7.9
7.9
7.70 7.90 7.80 7,400 0 0 0
QNS
44.0
44.0
43.38 44.11 43.29 425,600 0 0 0
QNT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 400 0 0 0
QSP
19.7
19.7
19.91 19.91 19.72 200 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
11.2
11.2
11.21 11.59 11.21 5,800 0 0 0
QTP
13.1
13.1
13.06 13.24 13.15 95,100 0 0 0
RAL
105.1
105.1
105.25 105.92 104.86 15,600 0 0 0
RAT
15
15
15 15 15 100 0 0 0
RBC
4.4
4.4
4.40 4.40 3.80 400 0 0 0
RCC
15
15
14.50 15 14.50 4,000 0 0 0
RCL
12.3
12.3
12 12.30 11.70 4,000 0 0 0
RDP
10.6
10.6
9.94 10.60 9.94 2,672,900 0 0 0
REE
50.5
50.5
51.00 51.26 50.49 268,900 0 0 0
RIC
5.1
5.1
5 5.10 5 1,600 0 0 0
RTB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
S4A
28.2
28.2
29.81 29.81 28.19 100 0 0 0
S55
51.4
51.4
51.39 51.39 51.39 0 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
8.7
8.7
8.48 9.05 8.38 400,600 0 0 0
SAB
65.4
65.4
65.26 65.82 64.69 223,500 0 0 0
SAC
8.6
8.6
8.60 8.60 8.60 600 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 6.25 6.15 293,900 0 0 0
SAS
25.1
25.1
24.77 25.05 24.58 6,900 0 0 0
SAV
13.0
13.0
13.01 13.31 12.72 18,900 0 0 0
SBA
22.8
22.8
22.85 22.85 22.34 4,900 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
42.5
42.5
42.49 42.49 42.49 0 0 0 0
SBL
7.5
7.5
7.69 7.69 7.50 1,900 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 7.20 6.90 1,327,200 0 0 0
SBT
14.2
14.2
13.90 14.20 13.85 1,810,000 0 0 0
SBV
9.7
9.7
9.68 9.68 9.55 14,000 0 0 0
SC5
17.8
17.8
17.81 17.81 17.81 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
65.2
65.2
65 65.40 65 66,500 0 0 0
SCI
13.9
13.9
13.80 14.20 13.60 81,400 0 0 0
SCJ
4
4
4 4 4 2,900 0 0 0
SCL
18.4
18.4
18.43 18.52 18.43 7,000 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.7
6.7
6.72 6.85 6.66 2,487,500 0 0 0
SCS
63.4
63.4
63.64 64.11 63.36 18,900 0 0 0
SCY
12.4
12.4
13.85 13.85 12.39 1,320 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
4.9
4.9
4.60 4.90 4.60 4,500 0 0 0
SD5
6.8
6.8
6.77 6.86 6.77 59,500 0 0 0
SD6
3.6
3.6
3.70 3.70 3.60 6,300 0 0 0
SD9
8.5
8.5
8.60 8.60 8.50 28,600 0 0 0
SDA
6
6
6 6.20 5.90 60,600 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
1.90 2.20 2 79,900 0 0 0
SDG
17.5
17.5
16.90 17.50 17.50 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
33.2
33.2
33.20 33.20 33.20 0 0 0 0
SDN
28.9
28.9
28.90 28.90 28.90 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
SEA
22
22
22.40 22.40 22 2,700 0 0 0
SEB
38.4
38.4
38.32 38.41 38.32 200 0 0 0
SED
17.8
17.8
17.80 17.80 17.80 500 0 0 0
SEP
21.5
21.5
21.51 21.51 21.51 0 0 0 0
SFC
15.9
15.9
17.04 17.04 15.89 200 0 0 0
SFG
8.6
8.6
8.58 8.58 8.49 1,700 0 0 0
SFI
30.3
30.3
30.32 30.32 30.32 0 0 0 0
SFN
24.2
24.2
24.23 24.23 24.23 0 0 0 0
SGB
13.6
13.6
13.64 13.64 13.36 1,466 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
14.1
14.1
14.50 14.50 14.10 2,300 0 0 0
SGN
66.9
66.9
67.53 67.92 66.95 64,500 0 0 0
SGP
17.3
17.3
17.70 17.90 17.30 32,800 0 0 0
SGR
17.7
17.7
17.99 18.04 17.70 27,300 0 0 0
SGT
13.2
13.2
13.20 13.85 13.05 22,000 0 0 0
SHA
4.7
4.7
4.59 4.79 4.60 3,500 0 0 0
SHB
10.1
10.1
10.15 10.25 10.06 7,658,400 0 0 0
SHC
9.9
9.9
11.50 11.50 9.90 1,900 0 0 0
SHE
8.8
8.8
8.75 8.75 8.67 600 0 0 0
SHI
13.9
13.9
13.85 13.90 13.70 325,500 0 0 0
SHN
7
7
7 7 7 0 0 0 0
SHP
27.7
27.7
27.84 27.99 27.75 1,900 0 0 0
SHS
16.2
16.2
16.50 17 16.10 24,658,400 0 0 0
SID
13.4
13.4
13.10 13.40 13.30 5,400 0 0 0
SIG
6.5
6.5
6.40 6.50 6.50 100 0 0 0
SIV
34.3
34.3
34.26 34.26 34.26 0 0 0 0
SJ1
11.5
11.5
10.58 11.54 10.10 1,300 0 0 0
SJD
14.5
14.5
14.70 14.70 14.50 81,000 0 0 0
SJE
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJF
2.7
2.7
2.72 2.79 2.68 178,500 0 0 0
SJG
10.7
10.7
12.05 12.05 10.74 4,000 0 0 0
SJM
5.4
5.4
5.50 5.70 5.10 16,300 0 0 0
SJS
59
59
58.80 60 57 241,400 0 0 0
SKG
12.8
12.8
12.86 13.00 12.77 440,200 0 0 0
SKH
26.5
26.5
26.20 26.70 26.30 2,700 0 0 0
SKV
39.7
39.7
38.27 39.67 37.80 16,500 0 0 0
SLS
167.5
167.5
166 168 164 15,600 0 0 0
SMA
8.8
8.8
8.79 8.85 8.79 200 0 0 0
SMB
34.1
34.1
34.13 34.13 32.90 3,000 0 0 0
SMC
11.3
11.3
11.20 11.45 11.20 118,200 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.8
5.8
5.40 5.80 5.80 1,100 0 0 0
SNZ
27
27
27.80 27.80 27 1,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
14.3
14.3
14.30 14.30 14.30 0 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
4 4.10 3.80 58,600 0 0 0
SPM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.6
3.6
3.50 3.60 3.50 359,400 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 2,100 0 0 0
SRC
23.5
23.5
22.03 23.55 23.01 4,800 0 0 0
SRF
7.8
7.8
7.82 7.96 7.81 4,400 0 0 0
SRT
5.5
5.5
5.40 5.50 5.40 10,100 0 0 0
SSB
22.9
22.9
22.79 22.93 22.71 1,120,500 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
7.9
7.9
7.94 7.94 7.94 1,300 0 0 0
SSH
64.4
64.4
64 64.60 63.90 60,300 0 0 0
SSI
30.8
30.8
31.05 31.55 30.80 14,381,400 0 0 0
SSM
5.5
5.5
6 6 5.50 100 0 0 0
ST8
17.1
17.1
17.50 17.65 17 194,200 0 0 0
STB
29.6
29.6
30 30.20 29.55 8,074,600 0 0 0
STC
18.2
18.2
18.55 18.55 18.18 100 0 0 0
STG
49
49
49 49 49 1,500 0 0 0
STH
14.7
14.7
14.50 14.90 13.70 30,900 0 0 0
STK
28.2
28.2
28.35 28.50 28.20 7,000 0 0 0
STP
7.0
7.0
7.01 7.01 7.01 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
3.0
3.0
3.02 3.04 2.95 9,000 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.2
55.2
51.72 55.19 55.19 100 0 0 0
SVN
3.9
3.9
3.90 3.90 3.80 1,600 0 0 0
SVT
9.4
9.4
9.39 9.39 8.81 4,100 0 0 0
SWC
24.5
24.5
24.60 24.60 24.50 800 0 0 0
SZB
29.3
29.3
29.26 29.26 29.26 1,000 0 0 0
SZC
30.4
30.4
31.05 31.45 30.33 1,042,700 0 0 0
SZE
11
11
11 11.90 10.90 14,600 0 0 0
SZG
33.2
33.2
33.20 33.20 33.20 0 0 0 0
SZL
34.7
34.7
34.44 34.70 33.98 1,100 0 0 0
TA3
8.6
8.6
8.62 8.62 8.62 3,737 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.65 10.65 10.56 5,000 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
34.5
34.5
34.34 34.48 34.48 3,800 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 1 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.8
6.8
6.80 6.80 6.70 20,100 0 0 0
TCB
15.1
15.1
15.20 15.32 15.13 2,122,800 0 0 0
TCD
6.3
6.3
6.25 6.39 6.25 442,800 0 0 0
TCH
12.1
12.1
12 12.35 12.05 6,775,000 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
35.2
35.2
35.34 35.34 35.15 22,900 0 0 0
TCM
38
38
38.18 38.50 37.45 574,200 0 0 0
TCO
10
10
10.65 10.90 10 96,400 0 0 0
TCR
3.3
3.3
3.47 3.47 3.31 3,100 0 0 0
TCT
24.0
24.0
23.95 23.95 23.20 2,400 0 0 0
TCW
25.8
25.8
26.34 26.34 24.66 3,300 0 0 0
TDB
35.7
35.7
35.65 35.74 35.65 1,100 0 0 0
TDC
10.2
10.2
9.53 10.15 9.52 848,500 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 0 0 0 0
TDG
4.1
4.1
4.09 4.14 4.01 37,200 0 0 0
TDH
5
5
4.99 5.05 4.98 225,100 0 0 0
TDM
38.9
38.9
38.90 38.90 38.71 20,100 0 0 0
TDN
8.4
8.4
8.40 8.40 8.31 3,800 0 0 0
TDP
28.5
28.5
28.53 28.53 27.49 84,300 0 0 0
TDS
7.9
7.9
7.87 7.87 7.87 300 0 0 0
TDT
7.0
7.0
7.00 7.00 6.90 75,600 0 0 0
TDW
44.9
44.9
48.23 48.23 44.90 700 0 0 0
TED
37.4
37.4
38.50 38.50 37.35 2,100 0 0 0
TEG
9.5
9.5
9.60 9.60 9.50 22,000 0 0 0
TEL
14.2
14.2
15 15 14.20 600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.4
6.4
6.43 6.43 6.43 0 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.5
9.5
8.70 9.50 9.50 200 0 0 0
THD
35.9
35.9
35.70 36 35.70 8,701 0 0 0
THG
33.9
33.9
33.73 34.44 33.52 16,700 0 0 0
THM
12.7
12.7
13.45 13.45 11.27 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
8.80 8.80 8.80 2,000 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.7
11.7
11.85 11.85 11.67 4,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.4
22.4
22.10 22.39 21.60 6,200 0 0 0
TIE
5.1
5.1
5 5.10 5 300 0 0 0
TIG
9.7
9.7
9.55 9.91 9.55 1,145,800 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 111 0 0 0
TIP
22.8
22.8
23.23 23.32 22.76 139,200 0 0 0
TIS
4.3
4.3
4.30 4.40 4.20 9,300 0 0 0
TIX
32.9
32.9
32.90 32.94 32.90 400 0 0 0
TJC
12.6
12.6
11.46 12.60 11.55 368,700 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.2
6.2
6.90 7.10 6.20 838,340 0 0 0
TKU
10.5
10.5
11.10 11.10 10.50 200 0 0 0
TLD
5.5
5.5
5.63 5.77 5.39 2,651,100 0 0 0
TLG
50.3
50.3
50.78 50.78 50.19 25,000 0 0 0
TLH
7.0
7.0
7.01 7.26 7.02 527,000 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 0 0 0 0
TMB
38.7
38.7
39.63 39.63 38.66 3,100 0 0 0
TMC
8.4
8.4
8.61 8.61 8.43 1,500 0 0 0
TMP
53.5
53.5
54.35 54.35 51.36 3,000 0 0 0
TMS
45.5
45.5
44.55 45.54 44.06 200 0 0 0
TMT
18.1
18.1
18.15 18.15 18.05 6,200 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TN1
13.3
13.3
13.37 13.37 13.33 300 0 0 0
TNA
5.8
5.8
5.79 5.85 5.73 14,700 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
16.90 17.34 16.72 1,415,200 0 0 0
TNH
17.6
17.6
17.80 17.92 17.44 88,400 0 0 0
TNI
2.7
2.7
2.72 2.78 2.67 78,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.6
4.6
4.64 4.70 4.61 140,200 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOS
31.3
31.3
29.73 32.06 29.73 16,415 0 0 0
TOT
13.8
13.8
13.48 13.83 12.87 5,100 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPB
16.3
16.3
16.35 16.44 16.15 4,184,700 0 0 0
TPC
5.5
5.5
5.86 5.86 5.50 400 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 1,300 0 0 0
TRA
79.1
79.1
79.07 79.07 79.07 0 0 0 0
TRC
31
31
30.70 31.40 31 1,200 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
5.4
5.4
5.50 5.50 5.10 400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
45.7
45.7
46.50 47.00 44.52 14,600 0 0 0
TSC
3.7
3.7
3.63 3.73 3.66 620,800 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 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.2
8.2
8.34 8.49 8.17 302,600 0 0 0
TTC
11.1
11.1
11.07 11.07 11.07 0 0 0 0
TTD
65.3
65.3
65.32 65.32 65.32 100 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.08 4.12 4.07 641,600 0 0 0
TTG
8.5
8.5
8.40 8.50 8.30 1,000 0 0 0
TTH
4.7
4.7
4.90 5 4.60 1,042,700 0 0 0
TTL
8.7
8.7
9.20 9.20 8.50 1,100 0 0 0
TTN
7.2
7.2
7.30 7.30 7.11 43,000 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
32.6
32.6
33.70 33.70 32.60 900 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
16.1
16.1
16.15 16.93 15.66 2,800 0 0 0
TV2
33.9
33.9
33.89 34.52 33.79 442,400 0 0 0
TV3
10.7
10.7
10.81 10.81 10.72 3,200 0 0 0
TV4
12.0
12.0
11.89 11.98 11.79 20,700 0 0 0
TVA
13
13
13 13 13 400 0 0 0
TVB
4.9
4.9
4.83 4.92 4.85 166,600 0 0 0
TVD
11.4
11.4
11.61 11.70 11.42 40,100 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 6.08 5.89 77,300 0 0 0
TVS
18.3
18.3
18.45 18.77 17.55 90,600 0 0 0
TVT
15.2
15.2
15.49 15.54 15.16 3,900 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.6
3.6
3.70 3.90 3.60 26,830 0 0 0
TYA
9.9
9.9
9.86 9.91 9.91 300 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.7
8.7
8.80 8.90 8.70 40,700 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.9
32.9
32.85 32.85 32.85 200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.2
9.2
9.10 9.40 8.80 43,100 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
12.7
12.7
12.77 12.77 12.68 500 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6.3
6.3
6.40 6.40 6.30 12,200 0 0 0
VAB
7.2
7.2
7.20 7.30 7.10 62,956 0 0 0
VAF
12.6
12.6
12.57 12.57 12.57 0 0 0 0
VBB
10.1
10.1
10.07 10.07 10.07 900 0 0 0
VBC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
11.3
11.3
8.50 11.30 8.50 400 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC2
10
10
10 10.20 9.90 92,900 0 0 0
VC3
21.4
21.4
21.61 21.61 21.07 642,300 0 0 0
VC6
12.7
12.7
14.04 15.37 12.70 200 0 0 0
VC7
17.1
17.1
17.23 17.66 17.06 112,700 0 0 0
VC9
5.3
5.3
5.30 5.40 5 7,000 0 0 0
VCA
8.9
8.9
8.88 8.89 8.85 13,200 0 0 0
VCB
85.8
85.8
86 86 84.60 660,100 0 0 0
VCC
10.0
10.0
9.97 9.97 9.97 3,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 0 0 0 0
VCG
20.4
20.4
20.80 21.03 20.27 4,518,400 0 0 0
VCI
27.8
27.8
28.10 28.74 27.60 3,793,500 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 22.20 2,200 0 0 0
VCR
22
22
22 22 22 2,600 0 0 0
VCS
54.7
54.7
54.47 55.60 54.38 33,200 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.8
4.8
4.80 4.80 4.80 1,000 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
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VDP
29.0
29.0
29.01 29.01 29.01 0 0 0 0
VDS
13.1
13.1
13.18 13.41 13.09 228,300 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 3.20 500 0 0 0
VE3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.20 4.30 4.20 11,500 0 0 0
VE9
2.3
2.3
2.30 2.30 2.20 32,900 0 0 0
VEA
33.0
33.0
32.69 33.04 32.78 143,400 0 0 0
VEC
9
9
9 9 9 7,000 0 0 0
VEF
118.4
118.4
117.90 120.50 115 13,500 0 0 0
VES
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VFC
88.6
88.6
88.60 88.60 88.60 0 0 0 0
VFG
35.2
35.2
35.20 35.20 35.20 0 0 0 0
VGC
50.6
50.6
50.60 51.90 50.50 906,300 0 0 0
VGG
35.3
35.3
34.19 35.31 33.34 11,100 0 0 0
VGI
29
29
28.20 29.60 28 2,629,172 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 32.31 32.21 700 0 0 0
VGS
17.2
17.2
17.52 18.19 17.14 1,064,900 0 0 0
VGT
12.2
12.2
12.17 12.37 12.07 159,000 0 0 0
VGV
28
28
28.50 28.50 27.30 2,100 0 0 0
VHC
59.0
59.0
58.61 59.74 58.28 364,000 0 0 0
VHD
12.5
12.5
12.50 14.30 12.50 300 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 33,900 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 2.70 512,300 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
14
14
14.50 14.50 14 1,100 0 0 0
VHM
44.9
44.9
44.60 45.95 44.75 3,919,900 0 0 0
VIB
14.8
14.8
14.93 15.05 14.76 2,265,100 0 0 0
VIC
44.7
44.7
43.45 45.30 43.85 6,225,600 0 0 0
VID
5.1
5.1
4.80 5.06 4.94 8,200 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
16.9
16.9
16.86 16.96 16.86 300 0 0 0
VIG
7.2
7.2
7.30 7.50 7.20 213,900 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
20.8
20.8
23.44 23.44 20.79 100 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
VIP
10.9
10.9
10.74 10.98 10.74 278,600 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
12.3
12.3
12.33 12.79 12.25 24,900,600 0 0 0
VJC
102.8
102.8
103.60 104 100.60 851,600 0 0 0
VLA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VLB
31.3
31.3
31.72 31.72 31.26 91,300 0 0 0
VLC
14.6
14.6
14.70 14.80 14.60 99,800 0 0 0
VLG
3.9
3.9
3.80 3.90 3.80 300 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
8.02 8.02 7.85 1,700 0 0 0
VMD
17.9
17.9
17.89 17.89 17.89 700 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
12.8
12.8
12.24 13.24 12.12 500 0 0 0
VNB
9
9
8.90 9 8.90 12,800 0 0 0
VNC
44.9
44.9
44.86 44.86 44.86 300 0 0 0
VND
16.7
16.7
16.78 17.20 16.69 14,192,000 0 0 0
VNE
6.5
6.5
6.95 7.20 6.47 10,602,100 0 0 0
VNF
8.5
8.5
8.46 8.46 8.36 600 0 0 0
VNG
8.5
8.5
8.38 8.50 8.24 2,500 0 0 0
VNH
2.6
2.6
2.60 2.60 2.60 17,200 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.31 13.31 13.03 1,100 0 0 0
VNM
67.6
67.6
68.89 69.38 67.62 2,423,700 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
VNR
23.6
23.6
23.84 23.84 23.26 3,100 0 0 0
VNS
13.1
13.1
13.15 13.19 13.02 9,900 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
VOC
22.1
22.1
22.47 22.47 22.09 21,000 0 0 0
VOS
10.7
10.7
10.90 11.10 10.65 1,373,900 0 0 0
VPB
19.0
19.0
19.05 19.23 18.91 5,160,700 0 0 0
VPD
22.5
22.5
22.60 22.60 22.51 100 0 0 0
VPG
14.5
14.5
14.81 15 14.52 737,500 0 0 0
VPH
7.4
7.4
7.38 7.50 7.35 140,000 0 0 0
VPI
44.8
44.8
44.58 44.83 44.58 692,000 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPS
9.2
9.2
9.02 9.23 9.02 6,000 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
7.3
7.3
7.69 8.14 7.31 11,800 0 0 0
VRE
26.5
26.5
26.60 27 26.45 2,808,000 0 0 0
VSA
18.7
18.7
18.26 18.80 18.26 2,600 0 0 0
VSC
16.2
16.2
16.14 16.39 16.04 703,200 0 0 0
VSE
6.5
6.5
6.40 6.50 6.30 3,200 0 0 0
VSF
38.1
38.1
38.20 39.10 38.10 5,500 0 0 0
VSH
42.1
42.1
42.54 42.54 41.30 66,800 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
20.2
20.2
20.19 20.19 20.19 0 0 0 0
VTA
4.6
4.6
5.30 5.30 4.60 2,500 0 0 0
VTB
9.5
9.5
9.43 9.47 9.43 900 0 0 0
VTC
8.1
8.1
8.85 9.69 8.02 1,600 0 0 0
VTD
8.2
8.2
8.10 9 8.20 11,600 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTH
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.1
3.1
3.10 3.40 3.10 700 0 0 0
VTK
20.7
20.7
20.56 20.66 20.56 2,007 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.7
8.7
8.60 8.69 8.60 400,200 0 0 0
VTP
47.7
47.7
48.50 48.90 47.30 1,098,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.4
20.4
20.90 21 18.10 95,100 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
4.2
4.2
4.20 4.20 4.10 11,500 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.14 7.05 567 0 0 0
VUA
35.6
35.6
37 37.20 35.50 4,000 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
21
21
18.80 21 18.80 4,400 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
166.94 166.94 166.94 0 0 0 0
WSB
47.0
47.0
50.62 50.62 46.84 6,300 0 0 0
WSS
6.4
6.4
6.50 6.70 6.30 18,200 0 0 0
X20
8.8
8.8
8.80 8.80 8.80 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
6.4
6.4
6.42 6.42 6.25 4,300 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 100 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
7.5
7.5
7.17 7.53 7.53 1,300 0 0 0
YEG
9.5
9.5
9.70 9.81 9.47 441,000 0 0 0
^BB
240.1
240.1
240.84 243.44 239.40 489,955 0 0 0
^BDS
907.8
907.8
903.67 926.75 897.94 5,078,219 0 0 0
^BH
1,079.3
1,079.3
1,077.97 1,085.38 1,071.04 83,973 0 0 0
^BL
2,287.0
2,287.0
2,267.01 2,327.87 2,262.85 3,196,644 0 0 0
^CAOSU
235.6
235.6
235.91 238.16 234.10 232,425 0 0 0
^CBTS
1,732.1
1,732.1
1,732.05 1,766.35 1,713.96 753,547 0 0 0
^CK
1,189.6
1,189.6
1,203.98 1,228.74 1,185.64 9,580,743 0 0 0
^CNTT
3,708.5
3,708.5
3,749.21 3,783.39 3,705.31 1,543,837 0 0 0
^CSSK
1,904.5
1,904.5
1,911.72 1,931 1,883.61 55,952 0 0 0
^DAUKHI
656.3
656.3
665.32 667.62 654.74 3,017,217 0 0 0
^DNP
808.4
808.4
822.73 832 806.20 1,769,509 0 0 0
^DUOCPHAM
3,162.1
3,162.1
3,185.18 3,211.54 3,134.47 801,630 0 0 0
^DVLTAUGT
112.5
112.5
111.65 113.27 111.07 20,314 0 0 0
^DVTVHT
783.1
783.1
782.90 794.41 780.40 327,026 0 0 0
^GELEX
1,017.8
1,017.8
1,028.55 1,048.49 1,015.70 7,204,513 0 0 0
^GIAODUC
1,168.9
1,168.9
1,168.70 1,174.57 1,145.75 28,277 0 0 0
^HASTC
227.0
227.0
228.89 230.80 226.73 71,975,402 0 0 0
^HK
691.4
691.4
695.63 697.31 686.24 190,351 0 0 0
^KK
679.3
679.3
686.12 694.82 675.38 3,204,808 0 0 0
^LARGECAP
1,831.3
1,831.3
1,837.28 1,858.22 1,818.97 2,724,079 0 0 0
^LOUIS
276.1
276.1
273.12 278.02 272.40 327,998 0 0 0
^MIDCAP
726.0
726.0
730.23 739.63 720.58 3,886,002 0 0 0
^NANGLUONG
946.9
946.9
951.12 959.83 938.05 779,594 0 0 0
^NH
1,445.3
1,445.3
1,453.66 1,462.40 1,437.03 2,572,101 0 0 0
^NHUA
908.1
908.1
898.55 916.39 892.90 366,585 0 0 0
^NLN
74.5
74.5
74.33 75.43 74.24 5,232,062 0 0 0
^PHANBON
2,556.5
2,556.5
2,620.61 2,630.73 2,543.03 3,267,637 0 0 0
^SMALLCAP
823.3
823.3
812.89 834.93 804.37 1,349,261 0 0 0
^SPCS
574.6
574.6
573.34 580.56 566.70 59,563 0 0 0
^SXHGD
619.6
619.6
622.83 630.55 615.88 433,286 0 0 0
^SXNHC
1,448.1
1,448.1
1,459.18 1,480.23 1,441.23 2,539,783 0 0 0
^SXPT
1,255.3
1,255.3
1,262.16 1,273.16 1,249.21 273,873 0 0 0
^SXTBMM
191.9
191.9
196.12 197 188.68 262,205 0 0 0
^TBD
1,072.1
1,072.1
1,089.89 1,101.19 1,068.74 6,290,804 0 0 0
^TCK
159.0
159.0
160.24 163.47 157.94 297,388 0 0 0
^THEP
2,247.3
2,247.3
2,243.51 2,301.21 2,241.72 11,018,221 0 0 0
^TI
892.6
892.6
899.94 904.42 889.20 746,505 0 0 0
^TPDU
1,951.3
1,951.3
1,970.54 1,989.42 1,944.27 1,525,183 0 0 0
^UPCOM
85.6
85.6
85.54 85.80 85.21 29,885,077 0 0 0
^VLXD
2,803.9
2,803.9
2,797.42 2,868.56 2,796.20 10,219,220 0 0 0
^VN30
1,113.3
1,113.3
1,119.22 1,124.85 1,113.28 105,615,900 0 0 0
^VNINDEX
1,101.7
1,101.7
1,106.41 1,111.39 1,100.64 483,430,997 0 0 0
^VTKB
584.7
584.7
585.63 592.36 576.44 530,787 0 0 0
^XD
909.0
909.0
910.72 925.81 903.10 1,635,743 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |