DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/10/2023

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 27/10/2023

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 0 0 0 0
AAA
8.4
8.4
8.30 8.43 7.90 3,146,600 0 0 0
AAM
9.9
9.9
9.72 9.90 9.87 600 0 0 0
AAS
7.2
7.2
7.13 7.22 6.87 967,851 0 0 0
AAT
4.8
4.8
4.76 4.80 4.72 198,100 0 0 0
AAV
4
4
3.80 4 3.90 198,500 0 0 0
ABB
7.8
7.8
7.60 7.80 7.60 615,136 0 0 0
ABC
13.4
13.4
13.03 13.61 12.75 1,600 0 0 0
ABI
25.4
25.4
25.09 25.62 25.16 41,800 0 0 0
ABR
14.9
14.9
14.94 15.87 13.93 14,500 0 0 0
ABS
5.2
5.2
5.20 5.34 5.11 560,400 0 0 0
ABW
8.7
8.7
8.60 8.80 8.30 385,940 0 0 0
ACB
18.1
18.1
17.72 18.23 17.81 3,180,900 0 0 0
ACC
11.5
11.5
11.50 11.50 11.10 26,900 0 0 0
ACE
32.0
32.0
31.63 32.00 31.63 1,000 0 0 0
ACL
12.5
12.5
12.05 12.45 11.50 50,900 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 243,171 0 0 0
ACS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ACV
70.4
70.4
71.10 71.60 70 75,000 0 0 0
ADC
16.7
16.7
16.89 16.89 16.24 200 0 0 0
ADS
11.4
11.4
11.36 11.54 10.95 265,000 0 0 0
AFX
9.4
9.4
9.40 9.90 9.30 43,500 0 0 0
AGF
3.3
3.3
3.60 3.60 3.10 1,900 0 0 0
AGG
20.8
20.8
20.56 20.80 19.16 634,400 0 0 0
AGR
13.1
13.1
13.15 13.45 12.45 1,484,900 0 0 0
AGX
30.7
30.7
35.87 35.87 30.73 2,300 0 0 0
AIC
10
10
9.40 10.60 10 8,900 0 0 0
ALT
13.3
13.3
13.60 13.60 13.10 4,700 0 0 0
ALV
4.1
4.1
4.40 4.40 4.10 15,600 0 0 0
AMC
15.8
15.8
15.84 15.84 15.84 0 0 0 0
AME
8.4
8.4
8.60 8.60 8.40 1,100 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 103 0 0 0
AMS
10.0
10.0
9.81 10.20 9.62 98,900 0 0 0
AMV
3.7
3.7
3.60 3.70 3.50 823,000 0 0 0
ANT
8.0
8.0
8.45 8.45 7.98 3,894 0 0 0
ANV
28.4
28.4
29.94 30.04 27.87 2,971,800 0 0 0
APF
43.1
43.1
43.75 43.83 42.37 35,800 0 0 0
APG
8.8
8.8
8.45 8.90 8.60 955,600 0 0 0
APH
7.1
7.1
7.01 7.20 6.81 347,500 0 0 0
API
5.7
5.7
5.60 5.70 5.40 290,000 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 3 0 0 0
APS
6.1
6.1
6.20 6.40 5.90 751,700 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
19.91 21.05 19.91 4,300 0 0 0
ASM
7.9
7.9
7.70 7.91 7.35 1,480,900 0 0 0
ASP
5.4
5.4
5.59 5.59 5.26 62,000 0 0 0
AST
54.2
54.2
54.41 54.41 54.22 7,100 0 0 0
ATA
1.1
1.1
1.20 1.20 1 129,600 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 45,300 0 0 0
ATG
2.5
2.5
2.60 2.60 2.30 303,000 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
44.8
44.8
55.78 55.78 44.80 5,700 0 0 0
BAB
11.8
11.8
11.81 11.81 11.63 2,300 0 0 0
BAF
16.3
16.3
15.81 16.31 15.64 2,652,100 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 300 0 0 0
BAX
45.3
45.3
45.27 45.27 45.27 0 0 0 0
BBC
50.5
50.5
50.37 50.46 50.46 100 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
BBT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCA
5
5
5 5.10 4.80 21,300 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.40 9.40 8.80 189,400 0 0 0
BCE
6.1
6.1
5.80 6.15 5.80 609,500 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 0 0 0 0
BCG
7.0
7.0
6.92 7.09 6.58 5,723,700 0 0 0
BCM
58.2
58.2
58.80 58.80 55.74 213,200 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
25.14 25.42 24.58 400 0 0 0
BDT
14.6
14.6
13.83 14.59 13.35 4,200 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
18.4
18.4
18.50 18.60 17.57 224,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.8
13.8
13.74 13.94 13.74 9,300 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
9
9
8.60 9 8.60 1,100 0 0 0
BHN
36.9
36.9
36.26 36.92 35.98 5,400 0 0 0
BHP
7.2
7.2
7.19 7.19 7.19 100 0 0 0
BIC
22.7
22.7
22.75 22.89 22.42 11,000 0 0 0
BID
37.3
37.3
35.98 37.27 35.67 894,500 0 0 0
BIG
8.5
8.5
8.30 9 8 308,600 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 700 0 0 0
BKG
4.1
4.1
3.99 4.26 3.95 241,500 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
12.5
12.5
12.60 12.83 12.37 15,900 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.2
10.2
9.70 10.20 9.60 1,000 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.3
20.3
20.01 20.41 19.72 107,000 0 0 0
BMJ
10
10
10 10 10 500 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
73.3
73.3
72.53 73.68 71.12 249,000 0 0 0
BMS
8.3
8.3
7.91 8.27 7.82 151,400 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.2
9.2
9.20 9.40 9 89,100 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.5
3.5
3.30 3.60 3.20 1,537,200 0 0 0
BPC
9.1
9.1
9.31 9.31 9.11 2,000 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.7
10.7
10.50 10.69 10.60 2,200 0 0 0
BRR
17.6
17.6
17.63 17.63 17.63 0 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
12.4
12.4
11.20 12.40 11.30 9,500 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
34.7
34.7
34.05 34.95 32.50 1,167,800 0 0 0
BSL
8.8
8.8
8.93 8.93 8.84 1,500 0 0 0
BSQ
19.3
19.3
19.38 19.38 19.29 600 0 0 0
BSR
18.6
18.6
18.10 18.60 17.90 6,782,700 0 0 0
BST
12.7
12.7
11.87 12.71 12.71 100 0 0 0
BT1
10.3
10.3
10.28 10.28 10.28 0 0 0 0
BT6
3.6
3.6
4.50 4.50 3.60 3,200 0 0 0
BTD
18.6
18.6
18.59 18.59 18.59 100 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
3.2
3.2
3.20 3.30 3.20 2,100 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 24,400 0 0 0
BTU
9.9
9.9
9.86 9.86 9.86 200 0 0 0
BTV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BTW
34.7
34.7
31.81 34.75 34.75 100 0 0 0
BVB
9.2
9.2
9.09 9.27 9 249,491 0 0 0
BVG
2.5
2.5
2.20 2.50 2.30 20,400 0 0 0
BVH
38.6
38.6
38.12 38.66 38.08 460,800 0 0 0
BVL
12.7
12.7
12.67 12.67 12.67 100 0 0 0
BVN
12.5
12.5
9.90 12.50 9.90 300 0 0 0
BVS
22.9
22.9
22.70 23 22 156,100 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.7
38.7
39.04 40.31 38.07 467,600 0 0 0
BWS
23.7
23.7
23.70 23.70 23.70 2,001 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
11.7
11.7
11.50 11.70 11 400 0 0 0
C32
17.1
17.1
16.85 17.15 16.85 17,200 0 0 0
C47
5.7
5.7
5.77 5.91 5.64 80,800 0 0 0
C4G
10.7
10.7
10.60 10.70 10.20 1,158,294 0 0 0
C69
7.6
7.6
8 8 7.20 869,600 0 0 0
C92
3.4
3.4
3.40 3.40 3.10 3,700 0 0 0
CAB
12.2
12.2
12.25 12.25 12.25 0 0 0 0
CAD
0.7
0.7
0.50 0.70 0.50 400 0 0 0
CAG
7.0
7.0
6.97 6.97 6.97 400 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
45.4
45.4
44.30 45.89 44.30 30,300 0 0 0
CAR
18.5
18.5
18.49 18.72 18.49 6,500 0 0 0
CAT
15.1
15.1
14.92 15.11 14.83 4,700 0 0 0
CBS
27.2
27.2
27.05 27.70 26.03 9,400 0 0 0
CC1
12
12
12 12.10 11.60 32,700 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
16.9
16.9
16.88 16.88 16.88 200 0 0 0
CCI
19.2
19.2
18.00 19.23 18.04 400 0 0 0
CCL
6.2
6.2
6 6.24 6 99,600 0 0 0
CCM
30.9
30.9
27.36 30.87 27.36 200 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.0
20.0
19.85 19.95 19.70 571,900 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.4
24.4
24.90 24.90 24.42 4,300 0 0 0
CDO
1.2
1.2
1.30 1.30 1.20 159,200 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CE1
9
9
10 10 9 30,900 0 0 0
CEG
6.8
6.8
6.83 6.83 6.83 10,289 0 0 0
CEN
4.8
4.8
4.70 4.90 4.50 583,500 0 0 0
CEO
19.3
19.3
17.62 19.33 17.33 9,749,500 0 0 0
CET
7.4
7.4
7.10 7.40 7.40 2,000 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 300 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.5
2.5
2.40 2.50 2.40 8,800 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
22.0
22.0
22.03 22.21 21.66 42,400 0 0 0
CHS
8.6
8.6
8.62 8.62 8.53 2,600 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.8
9.8
9.80 9.90 9.60 4,200 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.2
6.2
6.10 6.15 5.80 128,300 0 0 0
CII
14.4
14.4
14.05 14.63 13.48 6,241,100 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
34.05 34.05 34.05 0 0 0 0
CKG
20.6
20.6
20.60 21 20.30 37,000 0 0 0
CKV
11.7
11.7
11.67 11.67 11.67 0 0 0 0
CLC
32.0
32.0
31.35 31.99 31.08 5,000 0 0 0
CLH
22.0
22.0
21.68 21.95 21.95 3,400 0 0 0
CLL
32.0
32.0
32.00 32.09 31.95 1,100 0 0 0
CLM
57.6
57.6
57.72 57.72 51.95 1,300 0 0 0
CLX
12.8
12.8
13.08 13.37 12.79 32,900 0 0 0
CMC
5
5
5.30 5.30 4.80 800 0 0 0
CMD
14.9
14.9
15.17 15.17 14.91 600 0 0 0
CMF
178.0
178.0
178.04 178.04 178.04 0 0 0 0
CMG
35.1
35.1
34.51 35.45 34.51 14,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.8
6.8
7 7 6.10 1,006 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
21.2
21.2
20.90 21.20 19.60 477,400 0 0 0
CMT
10.6
10.6
10.55 10.64 10.36 900 0 0 0
CMV
8.6
8.6
8.90 8.90 8.57 300 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8
8
7.87 8 7.40 898,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.6
27.6
27.13 27.60 27.60 400 0 0 0
CNG
27.4
27.4
26.95 27.50 25.10 139,000 0 0 0
CNT
16.4
16.4
18.02 18.02 14.94 4,300 0 0 0
COM
31.5
31.5
31.24 31.53 31.53 100 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
CPI
2.3
2.3
2.50 2.50 2.30 3,100 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 100 0 0 0
CQT
9.7
9.7
9.74 9.74 9.74 0 0 0 0
CRC
5.3
5.3
5.27 5.31 5.15 38,400 0 0 0
CRE
7.3
7.3
7.17 7.32 6.90 492,400 0 0 0
CSC
23.3
23.3
22.75 23.33 22.33 58,400 0 0 0
CSI
29.4
29.4
28.60 30.20 28 34,500 0 0 0
CSM
11.7
11.7
11.96 11.96 11.72 15,600 0 0 0
CST
14.2
14.2
13.97 14.25 13.79 38,500 0 0 0
CSV
13.6
13.6
13.27 13.55 13.15 456,100 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
10
10
10 10 10 0 0 0 0
CTD
54.8
54.8
51.30 54.80 51.30 2,007,100 0 0 0
CTF
29.5
29.5
29.40 29.50 29.30 185,600 0 0 0
CTG
25.2
25.2
25.37 25.46 24.83 2,901,000 0 0 0
CTI
15.6
15.6
15.20 15.60 14.80 318,600 0 0 0
CTP
4.5
4.5
4.40 4.50 4.20 130,800 0 0 0
CTR
73.4
73.4
72.13 73.90 71.06 139,700 0 0 0
CTS
22.3
22.3
21.70 22.40 20.70 1,819,500 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.2
3.2
3.10 3.30 3 409,800 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 200 0 0 0
CYC
2.2
2.2
2.10 2.10 2.10 10 0 0 0
D11
12.8
12.8
13 13 12.80 12,500 0 0 0
D2D
25.3
25.3
24.85 25.30 24.30 33,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.6
17.6
16.78 17.60 17.60 100 0 0 0
DAE
14.7
14.7
13.54 14.74 13.82 1,100 0 0 0
DAG
3.3
3.3
3.30 3.34 3.20 127,200 0 0 0
DAH
3.8
3.8
3.86 4 3.69 291,700 0 0 0
DAN
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DAT
8.7
8.7
8.97 8.97 8.55 1,200 0 0 0
DBC
17.7
17.7
17.46 18.63 16.60 5,244,100 0 0 0
DBD
47.6
47.6
45.92 47.60 45.12 120,800 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.2
10.2
10.09 10.18 10.09 7,600 0 0 0
DC2
5.1
5.1
4.90 5.10 4.60 2,700 0 0 0
DC4
8.5
8.5
8.58 8.99 8.23 61,200 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.8
22.8
22.45 22.80 21.70 44,100 0 0 0
DCM
27.0
27.0
26.48 27.43 26.15 3,202,300 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 0.70 0.60 19,800 0 0 0
DDG
6
6
6 6.20 5.80 555,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.30 1.30 1.20 2,400 0 0 0
DDN
8
8
8.50 8.50 7.20 13,104 0 0 0
DDV
8.7
8.7
8.54 8.83 8.35 539,400 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9
9
9 9 9 6,300 0 0 0
DGC
82.3
82.3
82.28 83.35 78.51 1,823,200 0 0 0
DGT
5.4
5.4
5.20 5.40 5 246,000 0 0 0
DGW
37.0
37.0
38.37 38.91 35.97 1,650,900 0 0 0
DHA
43.8
43.8
43.57 44.00 42.95 27,000 0 0 0
DHB
7
7
7.20 7.20 6.30 2,700 0 0 0
DHC
37.8
37.8
38.60 39.37 37.75 225,200 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 12 0 0 0
DHG
95.0
95.0
96.41 96.51 94.73 10,500 0 0 0
DHM
7.6
7.6
7.50 7.63 7.16 18,200 0 0 0
DHN
19.1
19.1
19.14 19.14 19.14 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
21.1
21.1
19.89 21.55 19.79 144,700 0 0 0
DIC
1.5
1.5
1.60 1.60 1.50 201,300 0 0 0
DID
4.3
4.3
4.20 4.40 4.10 18,100 0 0 0
DIG
21.2
21.2
19.80 21.15 19.80 23,893,600 0 0 0
DIH
21.6
21.6
21.30 21.83 21.30 8,900 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.7
3.7
3.60 3.70 3.40 295,800 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 1 0 0 0
DLG
1.9
1.9
1.85 1.90 1.82 1,862,600 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
59.7
59.7
59.69 60.46 57.95 5,100 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 400 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
29.31 32.18 32.18 100 0 0 0
DND
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DNE
8.1
8.1
8.17 8.17 8.08 1,600 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
21.6
21.6
21.40 21.70 21.50 1,000 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.1
26.1
26.09 26.48 26.09 3,118 0 0 0
DOC
7.2
7.2
7.57 7.57 7.18 2,100 0 0 0
DOP
10.2
10.2
10.19 10.19 10.19 200 0 0 0
DP1
30.1
30.1
26.55 30.11 28.38 4,000 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
59.4
59.4
58.00 63.27 56.56 12,700 0 0 0
DPG
34.1
34.1
33.42 34.60 32.04 892,600 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.2
30.2
29.95 31.08 28.95 2,892,200 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31.2
31.2
30.90 31.40 29 168,300 0 0 0
DQC
16.7
16.7
16.45 16.65 16.25 8,600 0 0 0
DRC
21.4
21.4
20.87 21.35 20.63 111,800 0 0 0
DRG
7
7
7 7 7 0 0 0 0
DRH
4.3
4.3
4.24 4.38 4 1,412,200 0 0 0
DRI
6.7
6.7
6.45 6.73 6.36 133,100 0 0 0
DRL
59.6
59.6
60.34 60.34 59.61 200 0 0 0
DS3
5.4
5.4
5.40 5.40 5.10 600 0 0 0
DSC
16.2
16.2
15.60 16.20 15.50 46,700 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
49.0
49.0
48.71 49.17 47.96 12,300 0 0 0
DST
3.9
3.9
3.90 3.90 3.70 89,400 0 0 0
DTA
7.1
7.1
6.79 7.24 6.41 8,100 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.6
4.6
4.40 4.60 4 14,600 0 0 0
DTD
18.2
18.2
17.39 18.53 17.32 799,900 0 0 0
DTE
4
4
4 4 4 800 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.10 3.30 3 73,700 0 0 0
DTK
10.4
10.4
10.56 10.56 10.27 500 0 0 0
DTL
14.5
14.5
15.50 15.50 14.50 100 0 0 0
DTP
109.2
109.2
107.15 109.24 107.15 1,000 0 0 0
DTT
19.0
19.0
18.70 19.18 18.99 1,000 0 0 0
DTV
35.1
35.1
35.11 35.11 35.11 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
2.90 3 2.90 101,300 0 0 0
DVM
12.3
12.3
12.08 12.33 11.92 538,100 0 0 0
DVN
17.5
17.5
17.33 17.62 17.33 15,500 0 0 0
DVP
56.2
56.2
55.40 56.22 55.40 6,500 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
16.5
16.5
15.43 16.48 15.43 19,859,100 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.6
11.6
11.29 11.86 10.71 351,100 0 0 0
DXS
6.3
6.3
6.30 6.38 5.90 1,556,500 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 100 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.70 1.90 1.50 2,200 0 0 0
EIB
17.8
17.8
17.20 17.80 17 6,402,900 0 0 0
EIC
21.1
21.1
22.01 22.01 21.06 4,100 0 0 0
EID
18.9
18.9
19.34 19.53 18.87 24,900 0 0 0
EIN
3.6
3.6
3.70 3.90 3.50 15,400 0 0 0
ELC
15.1
15.1
15.11 15.32 14.07 146,100 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
18.9
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 11.88 200 0 0 0
EVE
14.5
14.5
14.33 14.47 14.23 54,400 0 0 0
EVF
11.1
11.1
11.20 11.20 11.05 961,600 0 0 0
EVG
4.6
4.6
4.65 4.65 4.40 1,164,100 0 0 0
EVS
7.4
7.4
7.20 7.40 6.60 385,600 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
5.2
5.2
5.19 5.24 5 55,700 0 0 0
FCN
12.4
12.4
12.51 12.66 11.72 2,760,900 0 0 0
FCS
8.3
8.3
7.60 8.40 7.50 800 0 0 0
FDC
13.0
13.0
13.25 13.25 12.35 300 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
20.3
20.3
20.30 20.30 20.30 0 0 0 0
FIC
11.6
11.6
11.62 12.19 11.52 2,700 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 136,600 0 0 0
FIR
21.9
21.9
20.95 22 20.95 542,900 0 0 0
FIT
4.5
4.5
4.39 4.46 4.21 1,034,900 0 0 0
FMC
42.9
42.9
43.01 43.88 42.39 62,400 0 0 0
FOC
74.2
74.2
76.11 76.11 74.16 2,700 0 0 0
FOX
44.5
44.5
46.43 46.43 44.40 22,605 0 0 0
FPT
75.1
75.1
74.96 76.00 74.53 2,034,800 0 0 0
FRC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
FRT
92.8
92.8
92.90 93 90 332,600 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 0.70 0.50 696,577 0 0 0
FTS
26.3
26.3
26.10 26.91 24.79 2,339,600 0 0 0
G36
6.7
6.7
6.40 6.70 6.40 274,300 0 0 0
GAS
70.6
70.6
68.71 71.44 68.80 377,800 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13
13
13 13 13 1,000 0 0 0
GDA
21.2
21.2
21.41 22.08 20.84 20,400 0 0 0
GDT
23.4
23.4
23.41 23.51 23.03 22,400 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
25.3
25.3
25.15 25.35 25.25 200 0 0 0
GEG
12.0
12.0
12 12.29 11.86 615,300 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
19.9
19.9
19.40 20.05 18.70 8,929,800 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.9
24.9
24.93 24.93 24.74 17,300 0 0 0
GIC
14.1
14.1
14.19 14.19 12.79 600 0 0 0
GIL
24.7
24.7
25.80 25.90 24 1,286,600 0 0 0
GKM
34
34
34.10 34.10 32.70 144,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.9
18.9
18.87 18.87 18.87 0 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
8.7
8.7
8.69 8.76 8.52 4,000 0 0 0
GMD
60.9
60.9
57.46 60.86 56.87 1,075,100 0 0 0
GMH
9.5
9.5
9.53 9.53 9.53 6,500 0 0 0
GMX
17.7
17.7
17.38 18.11 17.38 600 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.7
3.7
4.30 4.30 3.70 104,600 0 0 0
GSM
21.8
21.8
21.82 21.82 21.82 0 0 0 0
GSP
9.9
9.9
9.86 10 9.64 250,800 0 0 0
GTD
10
10
11 11 9.40 200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.0
19.0
18.76 19.16 17.98 1,471,800 0 0 0
GVT
76.2
76.2
75.22 76.17 76.17 600 0 0 0
H11
10.2
10.2
9 10.30 10 700 0 0 0
HAC
9
9
9 9 9 200 0 0 0
HAD
16.3
16.3
16.26 16.26 16.26 0 0 0 0
HAF
33
33
33 33 33 0 0 0 0
HAG
8.8
8.8
8.69 8.89 8.58 12,055,000 0 0 0
HAH
27.7
27.7
27.65 28 26.52 2,084,100 0 0 0
HAM
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HAN
9.1
9.1
9.07 9.16 8.20 32,300 0 0 0
HAP
4.5
4.5
4.50 4.55 4.40 46,100 0 0 0
HAR
3.5
3.5
3.46 3.60 3.40 422,600 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 1,100 0 0 0
HAT
39.8
39.8
38 39.80 38 800 0 0 0
HAV
3.4
3.4
2.90 3.40 3.40 100 0 0 0
HAX
11.5
11.5
11.27 11.53 10.80 421,100 0 0 0
HBC
7.5
7.5
7.44 7.49 6.95 581,200 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
6.0
6.0
6.07 6.16 5.82 58,800 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HCB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HCC
9.4
9.4
9.20 9.80 9.30 3,000 0 0 0
HCD
7.5
7.5
7.40 7.48 7.21 144,800 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
18.7
18.7
18.27 19.02 17.99 4,307,800 0 0 0
HCT
7
7
7 7 7 0 0 0 0
HD2
27.9
27.9
28.30 28.30 25.50 19,600 0 0 0
HD6
19.5
19.5
17.80 19.50 17.50 60,800 0 0 0
HD8
7.6
7.6
7.32 7.76 7.32 3,800 0 0 0
HDA
4.9
4.9
4.80 5.20 4.70 41,400 0 0 0
HDB
16.6
16.6
16.33 16.66 16.18 7,208,200 0 0 0
HDC
25.6
25.6
24.28 25.70 24.12 2,076,800 0 0 0
HDG
23.2
23.2
22.78 23.54 22.65 764,100 0 0 0
HDM
22.5
22.5
22.70 22.70 22.53 1,100 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 2,400 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 100 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
HFX
2.5
2.5
2.90 2.90 2.50 100 0 0 0
HGM
44.9
44.9
44.95 44.95 44.95 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
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
9.5
9.5
9.44 9.72 9.34 197,000 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.9
2.9
2.88 2.94 2.75 1,801,400 0 0 0
HHV
12.5
12.5
12.44 12.71 11.91 4,172,200 0 0 0
HID
3.0
3.0
2.98 3.01 2.92 84,000 0 0 0
HII
4.9
4.9
4.85 5 4.85 180,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 18,000 0 0 0
HJS
31.7
31.7
29.48 31.73 31.73 100 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 271,900 0 0 0
HKT
3.5
3.5
3.50 3.50 3.30 1,000 0 0 0
HLA
0.5
0.5
0.40 0.50 0.40 33,600 0 0 0
HLB
279.5
279.5
279.50 279.50 279.50 0 0 0 0
HLC
11.0
11.0
11.01 11.01 11.01 100 0 0 0
HLD
25.1
25.1
24.80 25.40 24 29,700 0 0 0
HLR
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HLY
12.1
12.1
14.20 16.10 12.10 500 0 0 0
HMC
9.3
9.3
9.31 9.40 9.31 21,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.5
11.5
11 11.50 11.50 100 0 0 0
HMR
6.8
6.8
6.78 6.78 6.78 700 0 0 0
HMS
31
31
30.20 31.20 30 38,400 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.7
12.7
12.61 12.80 12.61 15,600 0 0 0
HNF
24.1
24.1
20.99 24.12 24.12 100 0 0 0
HNG
3.6
3.6
3.54 3.70 3.54 2,713,700 0 0 0
HNI
18.4
18.4
18.41 18.41 18.41 0 0 0 0
HNM
9.3
9.3
9.40 9.40 9.20 25,500 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
5
4.70 5 4.70 30,300 0 0 0
HPB
13.1
13.1
13.06 13.06 13.06 0 0 0 0
HPD
20.5
20.5
20.32 20.61 18.87 3,600 0 0 0
HPG
21.2
21.2
20.73 21.36 20.77 15,016,200 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
57.4
57.4
56.72 57.39 56.72 300 0 0 0
HPT
13.8
13.8
12 13.80 13.80 100 0 0 0
HQC
3.3
3.3
3.28 3.34 3.08 5,650,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.9
52.9
53 53 49.30 500 0 0 0
HRT
6.8
6.8
6.70 7 6.30 54,800 0 0 0
HSA
29.3
29.3
30.30 30.30 29.30 722,600 0 0 0
HSG
17.2
17.2
16.17 17.20 15.83 9,350,400 0 0 0
HSI
1.3
1.3
1.40 1.40 1.20 400 0 0 0
HSL
8.2
8.2
8.63 8.63 8.24 163,000 0 0 0
HSM
5.6
5.6
6.30 6.50 5.60 5,023 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
4.3
4.3
4.30 4.40 4.30 52,950 0 0 0
HT1
11.1
11.1
11.02 11.12 10.63 271,500 0 0 0
HTC
19.0
19.0
19.03 19.03 19.03 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.60 1,100 0 0 0
HTG
27.6
27.6
27.81 27.81 27.12 157,569 0 0 0
HTI
15.0
15.0
15.07 15.07 14.48 1,600 0 0 0
HTL
11.0
11.0
11.11 11.51 10.45 300 0 0 0
HTN
15.2
15.2
14.55 15.20 13.60 873,700 0 0 0
HTP
25.1
25.1
25.10 25.10 24 46,800 0 0 0
HTT
1.1
1.1
1.10 1.10 1 59,700 0 0 0
HTV
9.0
9.0
9.06 9.06 8.92 1,900 0 0 0
HU1
7.3
7.3
6.79 7.25 6.33 9,600 0 0 0
HU4
10.7
10.7
9.68 10.70 9.49 97,800 0 0 0
HU6
6.2
6.2
6.10 6.20 6.20 100 0 0 0
HUB
15.3
15.3
15.04 15.40 14.85 28,500 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 150 0 0 0
HUT
19.1
19.1
19 19.60 18.20 3,671,800 0 0 0
HVH
5.7
5.7
5.67 5.68 5.28 121,100 0 0 0
HVN
10.6
10.6
10.55 10.70 10.30 417,400 0 0 0
HVT
43.6
43.6
43.55 43.55 43.55 0 0 0 0
HVX
3.3
3.3
3.44 3.44 3.26 1,500 0 0 0
HWS
10.9
10.9
10.94 10.94 10.94 2,600 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
23
23
23 23 23 1,000 0 0 0
ICF
2.3
2.3
2.30 2.40 2.20 91,900 0 0 0
ICG
6.9
6.9
6.90 6.90 6.70 2,400 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
44.6
44.6
44.64 44.64 44.16 1,200 0 0 0
ICT
11.5
11.5
11.47 11.52 11.34 31,100 0 0 0
IDC
44.3
44.3
44.23 44.98 43.19 3,781,800 0 0 0
IDI
9.1
9.1
9.25 9.38 8.63 4,014,800 0 0 0
IDJ
5.8
5.8
5.60 5.80 5.50 1,185,200 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.0
30.0
30.36 30.36 29.36 14,900 0 0 0
IFS
26.0
26.0
26.02 26.02 26.02 550 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.4
11.4
11.31 11.54 10.82 1,111,300 0 0 0
ILA
3.3
3.3
3.20 3.30 3.10 102,700 0 0 0
ILB
26.9
26.9
27.80 27.80 26.85 1,000 0 0 0
ILC
6
6
7.30 7.90 6 2,100 0 0 0
ILS
13
13
10.90 13 13 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.9
25.9
26.00 26.04 25.59 11,600 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
40.8
40.8
40.35 40.92 40.25 1,000 0 0 0
IPA
14
14
14 14.50 13.20 398,600 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.2
19.2
19.57 19.57 18.99 34,900 0 0 0
IST
28.7
28.7
28.68 28.68 28.68 200 0 0 0
ITA
5.4
5.4
5.29 5.41 4.96 3,450,900 0 0 0
ITC
9.2
9.2
9.07 9.20 8.60 133,700 0 0 0
ITD
9.8
9.8
9.60 10 9.60 13,200 0 0 0
ITQ
2.4
2.4
2.50 2.60 2.40 54,200 0 0 0
ITS
4.4
4.4
3.90 4.40 3.80 105,900 0 0 0
IVS
9
9
8.70 9 8.50 107,000 0 0 0
JOS
1
1
1 1 1 2,300 0 0 0
JVC
3.1
3.1
3.09 3.21 3.05 358,600 0 0 0
KBC
28.5
28.5
28.55 29.10 27.50 6,035,500 0 0 0
KCB
6.3
6.3
7.48 7.48 6.35 200 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.5
57.5
57.64 58.09 57.18 665,000 0 0 0
KDH
29.6
29.6
29.80 30 29 1,664,400 0 0 0
KDM
18.1
18.1
20 20 18.13 18,200 0 0 0
KGM
9.0
9.0
9.04 9.89 8.66 71,000 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
5.5
5.5
5.46 5.49 5.10 3,439,200 0 0 0
KHP
8.2
8.2
8.17 8.64 8.08 18,200 0 0 0
KHS
11
11
11 11 11 0 0 0 0
KHW
21.8
21.8
21.75 21.75 21.75 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.4
11.4
11.30 11.40 11.10 24,600 0 0 0
KMR
3.4
3.4
3.39 3.55 3.39 51,100 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
39
39
38.95 39 38.50 420,500 0 0 0
KPF
5.2
5.2
5.21 5.21 4.85 1,188,800 0 0 0
KSB
19.8
19.8
20.23 20.35 18.87 1,320,100 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 100 0 0 0
KSF
40
40
39.90 40.20 39.90 19,600 0 0 0
KSH
0.6
0.6
0.60 0.70 0.50 575,649 0 0 0
KSQ
1.9
1.9
2 2 1.90 64,500 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
29.1
29.1
28.19 29.07 28.19 6,800 0 0 0
KTT
2.8
2.8
3.10 3.20 2.80 700 0 0 0
L12
5.5
5.5
5.20 5.50 5.50 100 0 0 0
L14
38.3
38.3
35.77 38.43 35.28 432,100 0 0 0
L18
28.8
28.8
28.93 29.22 27.27 86,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3 2.90 1,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
11.8
11.8
11.94 12.67 11.12 1,700 0 0 0
LAI
21.2
21.2
21 21.50 21 20,000 0 0 0
LAS
11.8
11.8
11.24 11.81 10.57 536,500 0 0 0
LAW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.7
15.7
15.70 15.70 15.70 0 0 0 0
LBM
22.5
22.5
22.84 23.33 21.51 33,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.4
10.4
10.16 10.50 9.92 3,698,400 0 0 0
LCM
2.6
2.6
2.50 2.60 2.40 149,100 0 0 0
LDG
3.6
3.6
3.51 3.68 3.45 1,851,900 0 0 0
LDP
15
15
14.40 15 14.20 107,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
7.1
7.1
6.61 7.07 7 6,100 0 0 0
LG9
8
8
8.80 10.30 8 1,000 0 0 0
LGL
3.7
3.7
3.68 3.80 3.50 261,600 0 0 0
LGM
10.5
10.5
10 10.50 10.50 800 0 0 0
LHC
50.5
50.5
50.44 51.02 48.62 2,300 0 0 0
LHG
26.5
26.5
26.13 26.84 25.79 165,900 0 0 0
LIC
16.2
16.2
14 16.20 14.50 500 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 536,300 0 0 0
LKW
34.6
34.6
32.78 34.57 29.28 300 0 0 0
LLM
8.4
8.4
8.41 8.41 8.41 1,000 0 0 0
LM3
2.5
2.5
1.90 2.50 1.90 210 0 0 0
LMC
15
15
15 15 15 100 0 0 0
LMH
2.9
2.9
2.80 2.90 2.70 228,600 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
15.3
15.3
14.30 15.30 14.40 6,436,100 0 0 0
LPT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
LQN
2.4
2.4
3.10 3.10 2.40 300 0 0 0
LSG
12.6
12.6
12.50 12.60 11.30 55,757 0 0 0
LSS
10.2
10.2
10.23 10.33 9.58 504,300 0 0 0
LTC
3.6
3.6
3.30 3.70 3.50 52,200 0 0 0
LTG
27.4
27.4
28.20 28.20 27.10 77,900 0 0 0
M10
16.3
16.3
16.58 16.58 16.58 4 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.4
9.4
9.42 9.71 9.42 6,800 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.1
17.1
16.83 17.12 16.78 9,068,900 0 0 0
MBG
4
4
4 4.10 3.90 449,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.4
15.4
15.10 15.60 13.85 3,350,400 0 0 0
MCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MCF
7.5
7.5
7.32 7.50 7.32 2,700 0 0 0
MCH
73.1
73.1
73.63 73.92 72.95 87,900 0 0 0
MCM
35.8
35.8
35.13 35.80 35.13 67,390 0 0 0
MCO
3.5
3.5
3.70 4 3.40 8,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.6
9.6
9.30 9.87 9.40 13,600 0 0 0
MDF
9
9
9 9 9 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
6.6
6.6
6.80 6.80 6.20 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.4
24.4
25.20 25.20 24.39 3,700 0 0 0
MGC
4.2
4.2
4.25 4.34 4.25 4,500 0 0 0
MGG
26
26
25.40 28.50 25.50 3,700 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MHC
8
8
7.91 8.10 7.80 361,400 0 0 0
MHL
10
10
10 10 10 0 0 0 0
MIC
13.5
13.5
12.10 13.50 13.50 100 0 0 0
MIE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MIG
15.6
15.6
15.01 15.57 14.44 111,700 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
12.1
12.1
12.10 12.10 12.10 600 0 0 0
MML
28.1
28.1
27.90 28.50 28.10 300 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 3 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.1
16.1
16.41 16.61 15.83 81,900 0 0 0
MPT
0.7
0.7
0.60 0.70 0.50 305,376 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
15.9
15.9
15.29 15.87 15.70 1,600 0 0 0
MRF
19.1
19.1
19.07 19.07 19.07 0 0 0 0
MSB
9.5
9.5
9.38 9.65 9.31 6,531,500 0 0 0
MSH
35.4
35.4
34.26 36.09 32.81 58,700 0 0 0
MSN
57.8
57.8
61.40 62 57.20 4,376,500 0 0 0
MSR
15
15
14.80 15 14.40 140,200 0 0 0
MST
4.6
4.6
4.50 4.60 4.40 799,600 0 0 0
MTA
3.9
3.9
3.92 3.92 3.92 100 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
MTS
9.6
9.6
9.62 9.62 9.62 100 0 0 0
MTV
16.6
16.6
14.16 16.56 14.16 12,210 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 200 0 0 0
MVC
12.5
12.5
12.70 12.70 10.80 9,800 0 0 0
MVN
17.9
17.9
16.20 17.90 16.20 200 0 0 0
MWG
41.7
41.7
41.67 42.16 41.07 4,691,100 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.2
13.2
13.14 13.18 12.64 81,600 0 0 0
NAG
9.9
9.9
9.90 9.90 9.70 64,100 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
14.0
14.0
13.42 14.19 12.99 3,800 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 200 0 0 0
NBB
19.6
19.6
19.60 19.65 18.50 82,200 0 0 0
NBC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NBE
10.8
10.8
11.03 11.03 10.85 200 0 0 0
NBP
13.0
13.0
13.02 13.02 13.02 0 0 0 0
NBT
12.0
12.0
12.04 12.04 12.04 0 0 0 0
NBW
20.6
20.6
20.74 20.74 19.50 200 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCT
79.2
79.2
79.06 83.20 79.06 6,600 0 0 0
ND2
29.3
29.3
29.26 29.74 24.64 500 0 0 0
NDC
186.8
186.8
219.38 252.22 186.83 300 0 0 0
NDN
9.5
9.5
9.30 9.60 9.20 244,700 0 0 0
NDP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
NDT
6.3
6.3
5.90 6.30 6.30 100 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.6
6.6
6.70 6.70 6.50 8,500 0 0 0
NED
4.6
4.6
4.60 4.60 4.50 85,300 0 0 0
NET
57.8
57.8
57.93 58.22 56.51 1,000 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.3
15.3
14.65 15.50 14.30 292,100 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
18.5
18.5
18.05 18.49 17.57 1,032,500 0 0 0
NHT
12
12
11.90 12 12 3,000 0 0 0
NHV
1.1
1.1
1.20 1.20 1.10 312,400 0 0 0
NJC
18.2
18.2
18.21 18.21 18.21 2,500 0 0 0
NKG
18
18
17.30 18.05 17.15 4,832,800 0 0 0
NLG
33.5
33.5
32.43 33.86 31.49 2,150,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.83 18.98 18.59 15,100 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
8.4
8.4
8.34 8.39 8.34 10,700 0 0 0
NOS
1
1
1 1 0.90 10,100 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
4.8
4.8
4.80 4.90 4.60 573,900 0 0 0
NSC
65.4
65.4
66.31 66.31 65.36 800 0 0 0
NSH
4.7
4.7
4.60 4.70 4.60 8,500 0 0 0
NSL
22.5
22.5
22.47 22.47 22.47 0 0 0 0
NSS
2.5
2.5
2.52 2.52 2.52 0 0 0 0
NST
6.9
6.9
6.68 6.87 6.12 1,300 0 0 0
NT2
22.4
22.4
21.84 22.38 21.89 328,500 0 0 0
NTC
189
189
185.10 191 184.50 3,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.4
49.4
53.36 53.36 49.40 100 0 0 0
NTL
10.6
10.6
9.99 10.64 9.58 1,115,900 0 0 0
NTP
31.1
31.1
31.23 31.23 30.29 35,700 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
10
10
9.90 10.10 9.80 87,200 0 0 0
NVL
13.3
13.3
12.90 13.50 12.15 25,641,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.88 7.88 7.36 600 0 0 0
NWT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NXT
13.7
13.7
13.80 13.80 13.60 12,800 0 0 0
OCB
10.4
10.4
10.25 10.46 10.17 823,400 0 0 0
OCH
6.3
6.3
6.30 6.50 6.10 6,700 0 0 0
ODE
43.3
43.3
43 43.80 42.70 35,900 0 0 0
OGC
6.8
6.8
6.51 6.95 6.55 418,300 0 0 0
OIL
10.0
10.0
9.77 9.96 9.67 710,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 100 0 0 0
OPC
21.6
21.6
21.12 21.64 20.37 1,600 0 0 0
ORS
11.6
11.6
11.42 11.65 10.96 753,000 0 0 0
PAC
25.5
25.5
25.77 25.77 23.99 4,600 0 0 0
PAI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PAN
17.6
17.6
17.48 17.77 16.60 871,300 0 0 0
PAP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAS
4.1
4.1
4 4.20 4 105,900 0 0 0
PAT
84.3
84.3
83.60 84.51 82.61 24,019 0 0 0
PBC
10.4
10.4
10.10 10.50 10 125,000 0 0 0
PBP
11
11
11.30 11.40 10.30 11,600 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
23
23
22.52 23.39 22.17 2,260,900 0 0 0
PCC
16.5
16.5
16.52 16.52 16.52 1,500 0 0 0
PCE
17.7
17.7
17.96 17.96 17.21 500 0 0 0
PCG
6
6
6.10 6.10 6 800 0 0 0
PCH
7.2
7.2
7.18 7.18 6.91 3,300 0 0 0
PCM
12.8
12.8
12.50 12.80 12.50 3,800 0 0 0
PCN
9
9
9.40 9.40 9 200 0 0 0
PCT
7.4
7.4
7.40 7.40 7.40 400 0 0 0
PDB
9.0
9.0
8.86 9.14 8.57 3,700 0 0 0
PDC
4.9
4.9
5.50 5.50 4.90 400 0 0 0
PDN
91.3
91.3
85.43 91.32 91.32 100 0 0 0
PDR
21.2
21.2
20.42 21.37 19.42 14,095,400 0 0 0
PDV
8.7
8.7
8.66 8.90 8.33 7,200 0 0 0
PEG
4.7
4.7
4.70 4.70 4.70 100 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
23.6
23.6
23.55 24 21.95 703,800 0 0 0
PFL
3
3
2.80 3 2.80 79,600 0 0 0
PGB
17.1
17.1
15.79 17.86 15.79 9,000 0 0 0
PGC
13.6
13.6
13.42 13.80 13.28 71,400 0 0 0
PGD
34.9
34.9
35.18 36.99 34.41 2,700 0 0 0
PGI
24.4
24.4
24.42 24.42 23.37 7,600 0 0 0
PGN
7.1
7.1
7.14 7.14 6.61 2,400 0 0 0
PGS
27.5
27.5
26.91 27.66 25.23 800 0 0 0
PGT
3.1
3.1
3 3.10 2.70 6,200 0 0 0
PGV
21.6
21.6
21.46 21.71 21.07 48,800 0 0 0
PHC
5.9
5.9
5.89 6.09 5.69 200,100 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
44.4
44.4
41.16 44.36 44.36 700 0 0 0
PHP
21.9
21.9
20.76 21.94 20.86 5,300 0 0 0
PHR
44.9
44.9
45.25 45.80 43.60 319,300 0 0 0
PHS
11.6
11.6
11.64 11.64 11.64 0 0 0 0
PIA
23.5
23.5
23.51 23.51 23.51 0 0 0 0
PIC
14.2
14.2
14.21 14.21 14.21 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
6.9
6.9
7.35 7.35 6.84 12,700 0 0 0
PIV
1.2
1.2
1.30 1.30 1.20 407,500 0 0 0
PJC
20.1
20.1
18.45 20.15 20.15 100 0 0 0
PLA
6.4
6.4
6.70 6.70 6.30 7,200 0 0 0
PLC
26.9
26.9
26.82 27.11 25.28 75,600 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
3.9
3.9
3.85 3.98 3.80 43,000 0 0 0
PLX
31.8
31.8
31.66 32.24 30.99 636,400 0 0 0
PMB
9.2
9.2
9.17 9.17 8.80 9,600 0 0 0
PMC
66.7
66.7
66.73 66.73 66.73 0 0 0 0
PMG
9
9
8.50 9 8.11 400 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.9
10.9
10.88 10.88 10.88 1,000 0 0 0
PMS
29.6
29.6
32.81 32.81 29.59 100 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
8.7
8.7
9.30 9.30 8.72 300 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 200 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
73.2
73.2
73.56 73.56 72.17 343,600 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 59 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.3
12.3
12 12.30 12.30 3,400 0 0 0
POT
15.3
15.3
15.91 16.81 15.32 800 0 0 0
POV
8.2
8.2
8.01 8.20 8.20 100 0 0 0
POW
11
11
10.80 11 10.75 3,606,800 0 0 0
PPC
10.7
10.7
10.75 10.88 10.62 60,500 0 0 0
PPE
12
12
12 12 12 1,400 0 0 0
PPH
21.6
21.6
21.37 21.63 21.37 19,700 0 0 0
PPP
12.4
12.4
13.48 13.48 12.16 200 0 0 0
PPS
10.4
10.4
10.40 10.60 10.40 1,200 0 0 0
PPY
8.5
8.5
8.08 8.55 7.90 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.2
16.2
16.24 16.24 16.24 100 0 0 0
PRE
15.5
15.5
15.53 15.53 15.53 0 0 0 0
PRT
9.3
9.3
10.60 12.10 9.10 4,800 0 0 0
PSB
6.2
6.2
6.20 6.20 5.90 15,600 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
11.8
11.8
11.61 12.06 11.46 30,800 0 0 0
PSE
10.1
10.1
10.20 10.20 10.10 4,600 0 0 0
PSG
1
1
1 1 1 6,400 0 0 0
PSH
9.8
9.8
9.91 9.98 9.45 930,500 0 0 0
PSI
8
8
7.90 8.10 7.90 111,700 0 0 0
PSL
12.3
12.3
12.33 12.33 12.33 300 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.30 6.30 6 10,000 0 0 0
PSW
7.8
7.8
8.19 8.19 7.53 39,600 0 0 0
PTB
53.3
53.3
53.81 54.10 53.23 248,900 0 0 0
PTC
5.7
5.7
5.75 5.75 5.45 36,100 0 0 0
PTD
4.3
4.3
4.74 4.74 4.29 100 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
36.5
36.5
36 36.50 36.50 200 0 0 0
PTL
3.9
3.9
3.77 3.95 3.60 209,800 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.5
8.5
8.90 8.90 8.20 1,200 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.3
4.3
4.20 4.40 4.20 3,400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.40 2.60 2.40 357,400 0 0 0
PVA
0.6
0.6
0.60 0.60 0.50 75,639 0 0 0
PVB
19.4
19.4
17.90 19.50 18.10 382,700 0 0 0
PVC
13.7
13.7
13.34 14.03 12.94 1,311,700 0 0 0
PVD
25.8
25.8
25.15 26.10 24.85 7,641,800 0 0 0
PVE
1.9
1.9
2.10 2.30 1.90 10,800 0 0 0
PVG
8.1
8.1
8.03 8.21 8.03 53,300 0 0 0
PVH
1
1
1 1 0.90 400 0 0 0
PVI
41.9
41.9
41.50 41.87 41.31 13,800 0 0 0
PVM
13.4
13.4
12.90 13.50 12.60 24,000 0 0 0
PVO
5.7
5.7
5.60 5.70 5.20 2,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 766 0 0 0
PVS
37.1
37.1
35.60 37.40 34.50 4,908,000 0 0 0
PVT
22.9
22.9
23.27 23.36 22.09 4,926,300 0 0 0
PVV
1.2
1.2
1.30 1.30 1.20 307,400 0 0 0
PVX
2.2
2.2
2.30 2.30 2.10 2,019,200 0 0 0
PVY
3.2
3.2
3.10 3.20 2.90 36,800 0 0 0
PWA
4.1
4.1
4.10 4.10 3.90 3,402 0 0 0
PWS
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PXA
1.2
1.2
1.10 1.20 1.10 400 0 0 0
PXI
2.6
2.6
2.70 2.80 2.50 250,100 0 0 0
PXL
7.6
7.6
7.30 7.60 7.10 184,600 0 0 0
PXM
0.6
0.6
0.60 0.70 0.50 1,610 0 0 0
PXS
4.7
4.7
4.40 4.70 4.40 233,500 0 0 0
PXT
3.7
3.7
3.70 3.80 3.40 27,700 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.7
10.7
10.45 10.90 9.90 955,100 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 0 0 0 0
QNC
7.6
7.6
7.30 7.60 7.60 4,300 0 0 0
QNS
42.6
42.6
42.18 42.74 41.63 380,200 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
7.6
7.6
7.57 7.57 7.57 100 0 0 0
QPH
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QSP
19.6
19.6
19.63 19.63 19.63 4,500 0 0 0
QST
15.2
15.2
15.20 15.20 15.20 0 0 0 0
QTC
12.5
12.5
11.40 12.50 12.40 200 0 0 0
QTP
13.0
13.0
12.59 13.06 12.50 499,000 0 0 0
RAL
102.3
102.3
100.52 102.26 100.42 28,100 0 0 0
RAT
15
15
15 15 15 200 0 0 0
RCC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
RCL
12.3
12.3
12.30 12.30 11.80 2,000 0 0 0
RDP
10.1
10.1
10 10.70 9.99 1,294,600 0 0 0
REE
47.1
47.1
47.92 48.35 45.78 617,700 0 0 0
RIC
4.9
4.9
4.60 5.10 4.60 1,300 0 0 0
RTB
17
17
17 17 17 400 0 0 0
S12
1.6
1.6
1.50 1.70 1.30 1,800 0 0 0
S55
45.6
45.6
48.56 49.63 45.64 19,400 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
8.2
8.2
7.90 8.19 7.81 152,600 0 0 0
SAB
59.6
59.6
62.52 62.52 58.65 997,300 0 0 0
SAC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SAF
49.2
49.2
48.31 49.16 49.16 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.1
6.1
6.10 6.14 5.91 482,900 0 0 0
SAS
24.3
24.3
23.91 24.29 23.24 2,900 0 0 0
SAV
12.4
12.4
12.84 12.93 12.08 43,000 0 0 0
SBA
22.6
22.6
22.43 22.62 22.06 15,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 200 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
7.3
7.3
7.22 7.31 7.31 700 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 100 0 0 0
SBR
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBS
6.4
6.4
6.20 6.50 6 1,751,500 0 0 0
SBT
14.1
14.1
14.20 14.20 13.75 1,367,000 0 0 0
SBV
9.6
9.6
9.60 9.65 8.96 12,100 0 0 0
SC5
18.8
18.8
17.81 18.78 18.74 400 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCG
65.1
65.1
65.10 65.30 64.80 63,200 0 0 0
SCI
12.6
12.6
12.60 13.20 12.40 19,100 0 0 0
SCJ
3.9
3.9
3.80 4.10 3.90 5,200 0 0 0
SCL
18.1
18.1
18.06 18.06 17.59 16,900 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.3
6.3
6.23 6.39 5.97 1,797,300 0 0 0
SCS
61.4
61.4
62.60 62.79 61.29 42,700 0 0 0
SCY
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
4.7
4.7
4.30 4.70 3.70 6,100 0 0 0
SD5
6.8
6.8
6.77 6.95 6.58 29,900 0 0 0
SD6
3.6
3.6
3.50 3.60 3.40 27,900 0 0 0
SD8
1.5
1.5
1.60 1.80 1.50 2,300 0 0 0
SD9
8.4
8.4
8.20 8.40 8.20 31,700 0 0 0
SDA
5.4
5.4
5.40 5.50 5 75,800 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
2 2.10 2 37,200 0 0 0
SDG
17.5
17.5
17.50 17.50 17.50 0 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
30.5
30.5
30.47 30.47 30.47 100 0 0 0
SDP
1.1
1.1
1.10 1.10 1 13,900 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.4
26.4
26.58 26.58 26.40 400 0 0 0
SDX
1.6
1.6
1.40 1.60 1.60 100 0 0 0
SDY
2.2
2.2
2.50 2.50 2.20 1,000 0 0 0
SEA
22.2
22.2
22.30 22.30 21.80 4,400 0 0 0
SEB
38.1
38.1
38.22 38.22 38.13 100 0 0 0
SED
17.5
17.5
17.52 17.52 17.52 100 0 0 0
SEP
21.5
21.5
21.51 21.51 21.51 0 0 0 0
SFC
16.8
16.8
15.89 16.77 16.77 100 0 0 0
SFG
8.2
8.2
8.20 8.20 7.91 2,600 0 0 0
SFI
30.2
30.2
30.27 30.27 30.23 300 0 0 0
SFN
23.8
23.8
26.34 26.34 23.75 300 0 0 0
SGB
12.2
12.2
12.36 12.36 11.73 5,900 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
14
14.20 14.20 14 700 0 0 0
SGN
64.0
64.0
63.94 64.04 63.07 7,500 0 0 0
SGP
16.7
16.7
16.50 16.80 16.30 67,900 0 0 0
SGR
17.9
17.9
16.80 17.94 16.89 37,000 0 0 0
SGT
12.6
12.6
12.25 12.80 11.70 28,600 0 0 0
SHA
4.5
4.5
4.68 4.69 4.45 11,200 0 0 0
SHB
9.9
9.9
9.63 9.87 9.63 11,621,700 0 0 0
SHC
11.4
11.4
9.90 11.40 11.40 100 0 0 0
SHE
8.8
8.8
8.92 8.92 8.58 3,300 0 0 0
SHG
2
2
2 2 1.90 9,400 0 0 0
SHI
13.9
13.9
13.90 13.90 13.55 104,800 0 0 0
SHN
6.9
6.9
6.90 6.90 6.60 300 0 0 0
SHP
27.8
27.8
27.75 27.84 27.75 9,400 0 0 0
SHS
15.1
15.1
14.70 15.30 14.10 25,601,400 0 0 0
SIG
6
6
6.50 7.40 6 200 0 0 0
SIV
29.4
29.4
29.42 29.42 29.42 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJC
10.5
10.5
10.70 13.10 9.80 12,000 0 0 0
SJD
14.6
14.6
14.20 14.55 14.20 47,500 0 0 0
SJE
21.8
21.8
21.80 21.80 21.80 100 0 0 0
SJF
2.4
2.4
2.53 2.60 2.40 168,200 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.2
5.2
5.30 5.30 5 34,000 0 0 0
SJS
57.4
57.4
57.40 57.50 55.50 76,800 0 0 0
SKG
12.0
12.0
11.94 12.17 11.71 381,000 0 0 0
SKH
26.1
26.1
26.20 26.50 25.90 13,200 0 0 0
SKN
10.5
10.5
11.11 11.11 10.54 200 0 0 0
SKV
37.3
37.3
37.43 38.27 36.96 4,500 0 0 0
SLS
155
155
156 157.90 150.20 11,900 0 0 0
SMB
33.7
33.7
33.67 33.67 32.95 600 0 0 0
SMC
10.5
10.5
10.55 10.80 10 120,000 0 0 0
SMN
12.1
12.1
12.07 12.07 12.07 0 0 0 0
SMT
5.7
5.7
6 6 5.50 1,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
14.1
14.1
14.30 14.40 14.10 200 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
3.4
3.4
3.60 3.60 3.30 126,000 0 0 0
SPM
12.1
12.1
12.75 12.75 12.10 500 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.4
3.4
3.40 3.40 3.20 217,300 0 0 0
SRB
2
2
2.10 2.30 2 2,900 0 0 0
SRC
24.0
24.0
22.72 23.99 23.50 2,200 0 0 0
SRF
7.8
7.8
7.79 7.79 7.77 700 0 0 0
SRT
5
5
4.70 5.30 4.60 1,300 0 0 0
SSB
22.6
22.6
22.53 22.66 22.31 1,194,400 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
7.9
7.9
7.85 7.85 7.85 13,200 0 0 0
SSH
63.8
63.8
64.20 64.30 63.70 64,600 0 0 0
SSI
29.5
29.5
28.70 29.80 28.75 20,052,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 2,800 0 0 0
SSN
1.3
1.3
1.40 1.60 1.30 27,900 0 0 0
ST8
17.3
17.3
17 17.50 16.95 9,700 0 0 0
STB
28.7
28.7
28.10 29.25 28.15 16,878,600 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STH
14.5
14.5
14.70 14.70 12.20 8,600 0 0 0
STK
26.4
26.4
27 27.90 26.40 8,200 0 0 0
STL
1.2
1.2
1.20 1.20 1.20 100 0 0 0
STP
7.0
7.0
7.01 7.01 7.01 3,400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.50 1.70 1.70 300 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 31.09 1,200 0 0 0
SVD
2.6
2.6
2.83 2.83 2.64 71,000 0 0 0
SVG
6
6
6 6 6 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
52.0
52.0
54.90 54.90 51.53 1,300 0 0 0
SVN
3.6
3.6
3.80 3.80 3.50 17,700 0 0 0
SVT
8.9
8.9
8.86 9.44 8.90 1,000 0 0 0
SWC
24.4
24.4
23.60 24.40 23.80 6,100 0 0 0
SZB
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SZC
29.4
29.4
28.81 29.89 28.49 1,009,200 0 0 0
SZE
11
11
11 11 11 1,620 0 0 0
SZG
33.2
33.2
33.20 33.20 33.20 0 0 0 0
SZL
34.3
34.3
33.27 34.27 33.33 3,200 0 0 0
TA3
8.4
8.4
10.26 10.26 8.42 2,400 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.5
10.5
10.28 10.47 10.47 1,100 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.20 36.20 36.15 100 0 0 0
TBD
97.9
97.9
97.87 97.87 97.87 0 0 0 0
TBH
26.7
26.7
26.70 26.70 26.70 3,400 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.3
6.3
6.12 6.32 6.02 74,700 0 0 0
TCB
14.3
14.3
14.45 14.74 14.11 3,872,700 0 0 0
TCD
6.0
6.0
5.88 5.98 5.49 689,900 0 0 0
TCH
11.4
11.4
11.30 11.60 10.55 10,734,200 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.5
34.5
34.49 34.49 33.84 101,200 0 0 0
TCM
37.1
37.1
37.09 37.14 36.36 420,500 0 0 0
TCO
9.8
9.8
9.40 9.95 9.50 52,500 0 0 0
TCR
3.2
3.2
3.12 3.15 2.91 58,400 0 0 0
TCT
23.0
23.0
22.65 23 22.60 3,300 0 0 0
TCW
25.1
25.1
25.31 25.31 25.13 2,200 0 0 0
TDB
35.7
35.7
35.74 35.74 35.74 8 0 0 0
TDC
9.7
9.7
9.44 9.68 9.01 539,100 0 0 0
TDF
13.8
13.8
13.77 13.77 13.77 0 0 0 0
TDG
4.0
4.0
3.98 3.98 3.75 87,600 0 0 0
TDH
4.8
4.8
4.65 4.80 4.52 257,400 0 0 0
TDM
38.7
38.7
37.96 38.71 37.86 110,600 0 0 0
TDN
8.1
8.1
8.14 8.14 8.06 5,900 0 0 0
TDP
28.0
28.0
28.53 28.53 26.79 56,300 0 0 0
TDS
7.3
7.3
7.42 7.42 7.34 1,100 0 0 0
TDT
7
7
7 7 6.80 168,400 0 0 0
TED
38.2
38.2
36.49 38.21 36.49 15,000 0 0 0
TEG
9.5
9.5
9.25 9.50 9.19 41,600 0 0 0
TEL
14.2
14.2
14.20 14.20 14.20 10,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
6.3
6.3
6.33 6.33 6.33 500 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 100 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
35.7
35.7
35.10 35.70 35 16,400 0 0 0
THG
32.1
32.1
31.65 32.32 31.65 51,800 0 0 0
THM
12.5
12.5
11.36 12.73 11.36 12,000 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.2
9.2
9.18 9.18 9.18 200 0 0 0
THS
10.3
10.3
10.25 10.25 10.25 0 0 0 0
THT
11.6
11.6
11.57 11.57 11.30 3,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
7.87 9.01 9.01 100 0 0 0
TID
20.9
20.9
21.41 21.41 20.92 6,400 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9.4
9.4
9.27 9.45 9 591,800 0 0 0
TIN
10.6
10.6
10.52 10.62 10.52 5,900 0 0 0
TIP
21.8
21.8
21.25 21.77 20.69 111,800 0 0 0
TIS
4.1
4.1
4 4.20 4.10 32,300 0 0 0
TJC
14.7
14.7
13.83 14.68 14.68 1,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.20 6.80 6.40 617,400 0 0 0
TKU
10.5
10.5
10.20 10.60 10.20 5,500 0 0 0
TL4
8.2
8.2
8.50 8.50 8.20 2,300 0 0 0
TLD
5.6
5.6
5.27 5.63 5.29 872,900 0 0 0
TLG
49.7
49.7
49.11 49.70 47.63 33,500 0 0 0
TLH
6.6
6.6
6.55 6.90 6.30 512,400 0 0 0
TLI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TLT
13.6
13.6
13.59 13.59 13.59 0 0 0 0
TMB
36.9
36.9
38.66 38.66 36.91 4,300 0 0 0
TMC
8.1
8.1
8.05 8.05 8.05 0 0 0 0
TMP
53.0
53.0
53.53 53.53 51.45 2,100 0 0 0
TMS
42.7
42.7
42.67 42.67 42.67 100 0 0 0
TMT
17.2
17.2
17.90 17.90 16.65 27,200 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
12.1
12.1
11.05 12.12 12.12 100 0 0 0
TN1
13.1
13.1
13.29 13.29 12.50 5,300 0 0 0
TNA
5.6
5.6
5.64 5.65 5.40 14,400 0 0 0
TNB
10
10
10 10 10 102 0 0 0
TNG
16.3
16.3
15.55 16.27 15.55 1,218,600 0 0 0
TNH
16.5
16.5
16.42 16.83 16.42 176,100 0 0 0
TNI
2.6
2.6
2.57 2.62 2.54 149,900 0 0 0
TNM
4.2
4.2
3.40 4.20 4 3,000 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.3
2.3
2.30 2.30 1.80 1,300 0 0 0
TNT
4.3
4.3
4.29 4.30 3.99 766,500 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
1.2
1.2
1.20 1.30 1.20 15,900 0 0 0
TOS
31.1
31.1
32.54 32.54 31.09 64,804 0 0 0
TOT
13.4
13.4
13.48 13.48 13.39 300 0 0 0
TOW
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPB
15.8
15.8
15.57 15.86 15.47 2,254,000 0 0 0
TPC
5.7
5.7
5.60 5.74 5.60 1,200 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
78.1
78.1
79.07 79.07 78.12 400 0 0 0
TRC
31
31
31 31 31 5,000 0 0 0
TRS
20.9
20.9
20.88 20.88 20.88 100 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.7
4.7
4.60 4.70 4.60 3,600 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.3
42.3
42.45 43.54 41.75 22,000 0 0 0
TSC
3.5
3.5
3.43 3.50 3.25 948,700 0 0 0
TSD
3
3
3 3 3 100 0 0 0
TSG
10.7
10.7
10.75 10.75 10.75 0 0 0 0
TSJ
19.3
19.3
19.28 19.28 19.28 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.1
8.1
7.90 8.10 7.65 336,600 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TTD
75.1
75.1
75.07 75.07 75.07 600 0 0 0
TTF
3.9
3.9
3.80 3.87 3.74 1,396,300 0 0 0
TTG
8.3
8.3
8 9.50 8.20 1,800 0 0 0
TTH
4.3
4.3
4.30 4.40 4 1,101,200 0 0 0
TTL
8.7
8.7
8.70 8.70 7.90 3,000 0 0 0
TTN
6.8
6.8
6.92 6.92 6.73 86,100 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 19 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.9
33.9
32.60 33.90 32.40 800 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
15.9
15.9
16.15 16.15 14.88 7,600 0 0 0
TV2
31.5
31.5
31.55 32.13 30.57 267,400 0 0 0
TV3
10.6
10.6
10.72 10.72 10.62 11,600 0 0 0
TV4
11.9
11.9
11.70 12.62 11.25 11,900 0 0 0
TV6
3.8
3.8
3.70 4.20 3.80 200 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
4.7
4.7
4.64 4.76 4.56 74,200 0 0 0
TVC
5.1
5.1
5.60 5.60 5.10 1,110,400 0 0 0
TVD
10.5
10.5
10.30 10.67 10.11 62,500 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
5.7
5.7
5.51 5.70 5.42 264,900 0 0 0
TVS
17.3
17.3
17 17.32 17 87,600 0 0 0
TVT
15.3
15.3
15.02 15.25 14.54 5,400 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.5
3.5
3.30 3.60 3.40 3,800 0 0 0
TYA
9.9
9.9
9.91 9.91 9.91 100 0 0 0
UCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UDJ
8.6
8.6
8.50 8.60 8.30 21,500 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
33.5
33.5
31.50 33.50 33.50 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
8.80 9 8.50 36,400 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
12.2
12.2
12.31 12.31 12.22 1,900 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 1,000 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6.1
6.1
6 6.10 5.50 10,200 0 0 0
VAB
6.9
6.9
6.80 6.90 6.70 183,556 0 0 0
VAF
12.3
12.3
11.73 12.34 10.98 5,400 0 0 0
VAV
32.0
32.0
31.27 32.05 32.05 500 0 0 0
VBB
9.7
9.7
9.67 9.97 9.67 1,700 0 0 0
VBC
16.7
16.7
16.52 16.71 16.71 1,300 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
8.20 8.20 8.20 0 0 0 0
VC2
9
9
9 9.20 8.20 253,800 0 0 0
VC3
21.1
21.1
21.07 21.25 20.54 195,000 0 0 0
VC6
14.9
14.9
13.95 15.28 12.61 10,600 0 0 0
VC7
15.0
15.0
15.43 15.77 13.89 521,600 0 0 0
VC9
5.3
5.3
5 5.40 5 21,000 0 0 0
VCA
8.9
8.9
8.88 8.88 8.31 3,300 0 0 0
VCB
85
85
84.50 85 83.80 773,400 0 0 0
VCC
9.7
9.7
9.58 9.77 9.39 7,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 100 0 0 0
VCG
19.1
19.1
18.97 19.29 18.17 7,229,000 0 0 0
VCI
27.1
27.1
25.92 27.33 25.92 8,382,800 0 0 0
VCM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VCP
22
22
22 22 22 709 0 0 0
VCR
22
22
21.80 22 22 25,800 0 0 0
VCS
53.0
53.0
52.68 54.47 51.36 28,200 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
4.1
4.1
5.50 5.50 4.10 200 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDP
29.7
29.7
29.71 29.71 28.93 600 0 0 0
VDS
12.5
12.5
12.29 12.74 12.11 546,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 2,000 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
4.1
4.1
4.30 4.30 4.10 11,000 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 5,200 0 0 0
VEA
32.2
32.2
32.24 32.42 31.98 260,000 0 0 0
VEC
8.8
8.8
8.60 8.80 8.80 1,900 0 0 0
VEF
114
114
111.40 115 109 6,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 200 0 0 0
VET
39.9
39.9
39.95 39.95 39.95 300 0 0 0
VFC
67.6
67.6
67.62 67.62 67.62 100 0 0 0
VFG
35.8
35.8
36.01 36.01 35.77 2,600 0 0 0
VFR
9.7
9.7
9.20 10.50 7.90 6,700 0 0 0
VGC
48.9
48.9
47.20 48.90 46.90 769,200 0 0 0
VGG
33.7
33.7
34.09 34.09 31.93 2,800 0 0 0
VGI
27.2
27.2
27.10 28.10 25.80 1,446,864 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 32.21 300 0 0 0
VGR
29.9
29.9
33.26 33.26 29.93 100 0 0 0
VGS
16.4
16.4
15.52 16.48 14.86 849,700 0 0 0
VGT
11.7
11.7
11.48 11.78 11.29 355,500 0 0 0
VGV
27.5
27.5
28 28 27.40 2,300 0 0 0
VHC
56.6
56.6
57.39 57.55 55.37 290,700 0 0 0
VHD
9.8
9.8
11.20 11.20 9.70 5,000 0 0 0
VHE
3.3
3.3
3.10 3.30 3.10 171,900 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.7
2.7
2.60 2.70 2.50 713,200 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
14
14
14 14.40 14 600 0 0 0
VHM
39.2
39.2
41.80 41.80 38.90 18,173,800 0 0 0
VIB
14.6
14.6
14.00 14.60 14.12 2,493,400 0 0 0
VIC
41.6
41.6
41.60 41.80 38.70 13,998,100 0 0 0
VID
4.9
4.9
4.71 4.85 4.61 20,000 0 0 0
VIE
6
6
6.40 6.40 6 400 0 0 0
VIF
16.4
16.4
16.86 16.86 16.20 5,800 0 0 0
VIG
6.6
6.6
6.50 6.70 6.10 659,100 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
23.6
23.6
20.79 23.63 23.63 200 0 0 0
VIN
18.4
18.4
18.41 18.41 18.41 0 0 0 0
VIP
10.2
10.2
10.13 10.23 9.85 180,700 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VIW
9
9
9 9 9 200 0 0 0
VIX
11.4
11.4
11.45 11.74 10.82 32,405,600 0 0 0
VJC
99.8
99.8
99.80 99.80 97.20 800,300 0 0 0
VLA
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VLB
29.8
29.8
29.69 29.97 28.77 67,500 0 0 0
VLC
14.5
14.5
14.20 14.60 14.10 42,600 0 0 0
VLF
1.1
1.1
1.20 1.20 1.10 15,800 0 0 0
VLG
3.7
3.7
3.40 3.70 3.70 100 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
8
7.77 8 7.73 2,200 0 0 0
VMD
16.5
16.5
17.71 17.71 16.48 28,000 0 0 0
VMG
3.3
3.3
2.90 3.30 3.30 4,600 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
12.1
12.1
11.76 12.65 11.18 800 0 0 0
VNB
9
9
8.20 9 8.20 40,000 0 0 0
VNC
45.0
45.0
44.86 45.05 44.86 6,200 0 0 0
VND
15.7
15.7
15.55 15.93 15.08 21,603,800 0 0 0
VNE
6.5
6.5
6.04 6.46 6.10 3,811,400 0 0 0
VNF
8.4
8.4
8.27 8.36 7.99 2,600 0 0 0
VNG
8.7
8.7
8.25 8.80 8.20 5,900 0 0 0
VNH
2.5
2.5
2.50 2.60 2.50 33,300 0 0 0
VNI
10
10
10 10 10 100 0 0 0
VNL
12.6
12.6
12.57 12.85 12.48 10,200 0 0 0
VNM
66.6
66.6
65.66 66.64 65.27 1,811,000 0 0 0
VNP
12.4
12.4
12.50 12.50 12.20 3,200 0 0 0
VNR
22.6
22.6
23.07 23.07 22.59 3,100 0 0 0
VNS
12.9
12.9
12.97 12.97 12.40 2,500 0 0 0
VNT
58
58
52.90 58 58 200 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
771
771
802 802 750 1,200 0 0 0
VOC
21.5
21.5
21.15 22.09 21.43 8,100 0 0 0
VOS
9.7
9.7
9.72 9.91 9.37 1,844,600 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VPB
18.3
18.3
18.28 18.55 18.01 5,693,300 0 0 0
VPD
22.4
22.4
22.41 22.41 21.75 200 0 0 0
VPG
13.1
13.1
13.52 13.52 12.62 1,354,600 0 0 0
VPH
7.0
7.0
6.89 7.10 6.50 429,300 0 0 0
VPI
44.3
44.3
44.08 44.42 43.75 812,700 0 0 0
VPR
20.1
20.1
20.06 20.06 20.06 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
VRC
7.2
7.2
7 7.18 6.80 7,900 0 0 0
VRE
22.9
22.9
24.60 24.65 22.90 12,955,400 0 0 0
VRG
21.3
21.3
21.09 21.27 21.27 100 0 0 0
VSA
18.0
18.0
18.26 18.53 17.99 4,900 0 0 0
VSC
15.7
15.7
15.32 15.67 14.72 1,109,000 0 0 0
VSE
6.2
6.2
6.40 6.40 6.20 2,700 0 0 0
VSF
38.4
38.4
37.90 38.50 37.70 3,600 0 0 0
VSG
2.5
2.5
2.30 2.50 2.20 47,200 0 0 0
VSH
41.2
41.2
41.87 41.87 40.39 13,000 0 0 0
VSI
15.7
15.7
15.66 15.66 15.66 500 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
VST
3
3
3.10 3.10 2.70 68,900 0 0 0
VTA
4.6
4.6
4.80 4.80 4.60 100 0 0 0
VTB
9.3
9.3
9.20 9.39 8.56 14,300 0 0 0
VTC
8.9
8.9
8.11 8.85 8.85 100 0 0 0
VTD
7.8
7.8
7.90 8 7.60 42,200 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
3.5
3.5
3.40 3.50 3.10 900 0 0 0
VTK
19.3
19.3
19.28 19.28 19.19 5,740 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.3
8.3
8.13 8.32 8.13 389,600 0 0 0
VTP
46.7
46.7
45.70 46.70 45.10 761,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
19.30 20.20 19.10 18,400 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VTV
4.1
4.1
3.90 4.10 4 11,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.05 7.14 7.05 1,100 0 0 0
VUA
33.4
33.4
34.10 35 32 4,600 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.5
19.5
18.40 19.50 19.50 1,100 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXB
21
21
19.30 21 21 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
166.9
166.9
166.94 166.94 166.94 0 0 0 0
WSB
47.7
47.7
47.39 47.94 46.65 5,500 0 0 0
WSS
6
6
5.90 6 5.80 10,200 0 0 0
X20
8.1
8.1
8.10 8.10 8.10 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
6.1
6.1
6.16 6.33 5.81 15,000 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 0 0 0 0
XPH
5.3
5.3
5.40 5.90 5.30 900 0 0 0
YBM
7.7
7.7
7.64 7.73 7.73 100 0 0 0
YEG
10.8
10.8
10.10 10.80 10.71 378,200 0 0 0
^BB
223.6
223.6
224.20 228.14 217.23 788,923 0 0 0
^BDS
836.7
836.7
851.51 861.35 804.18 12,006,043 0 0 0
^BH
1,053.8
1,053.8
1,044.81 1,057.40 1,036.54 234,919 0 0 0
^BL
2,214.3
2,214.3
2,198.29 2,230.76 2,164.68 3,112,187 0 0 0
^CAOSU
226.3
226.3
226.49 230.45 219.72 552,774 0 0 0
^CBTS
1,630.5
1,630.5
1,659.46 1,671.63 1,587.96 1,031,248 0 0 0
^CK
1,131.6
1,131.6
1,107.56 1,146.35 1,080.96 12,865,639 0 0 0
^CNTT
3,558.2
3,558.2
3,542.51 3,597.32 3,518.41 1,711,837 0 0 0
^CSSK
1,836.7
1,836.7
1,831.46 1,859.24 1,797.72 77,712 0 0 0
^DAUKHI
630.9
630.9
616.29 636.94 611.25 2,428,879 0 0 0
^DNP
749.3
749.3
745.67 764.78 715.95 2,675,505 0 0 0
^DUOCPHAM
3,030.5
3,030.5
3,029.89 3,069.06 2,939.65 955,978 0 0 0
^DVLTAUGT
108.4
108.4
107.16 110.61 104.22 24,684 0 0 0
^DVTVHT
743.4
743.4
742.65 755.57 720.21 241,355 0 0 0
^GELEX
974.4
974.4
956.36 983.54 932.65 7,598,925 0 0 0
^GIAODUC
1,152.5
1,152.5
1,141.02 1,157.25 1,108.19 28,842 0 0 0
^HASTC
218.0
218.0
214.33 218.47 212.63 85,369,844 0 0 0
^HK
668.4
668.4
672.26 676.47 659.56 230,445 0 0 0
^KK
663.0
663.0
645.31 670.31 630.08 4,989,099 0 0 0
^LARGECAP
1,763.5
1,763.5
1,760.16 1,787.48 1,721.72 4,009,143 0 0 0
^LOUIS
274.6
274.6
263.15 276.49 262.23 769,214 0 0 0
^MIDCAP
703.6
703.6
689.36 710.98 673.90 5,415,232 0 0 0
^NANGLUONG
932.7
932.7
928.29 939.22 916.09 990,770 0 0 0
^NH
1,424.7
1,424.7
1,406.63 1,432.96 1,393.31 3,702,260 0 0 0
^NHUA
880.1
880.1
873.71 886.25 855.18 594,957 0 0 0
^PHANBON
2,429.9
2,429.9
2,412.82 2,469.57 2,320.21 2,172,895 0 0 0
^SMALLCAP
801.7
801.7
792.95 807.26 768.43 1,174,352 0 0 0
^SPCS
562.1
562.1
553.57 565.28 546.93 70,519 0 0 0
^SXHGD
589.7
589.7
587.33 600.75 571.10 528,916 0 0 0
^SXNHC
1,370.4
1,370.4
1,358.61 1,387.37 1,307.48 1,630,945 0 0 0
^SXPT
1,228.9
1,228.9
1,234.46 1,239.86 1,205.94 281,058 0 0 0
^SXTBMM
188.4
188.4
185.79 188.48 182.54 362,119 0 0 0
^TBD
1,040.3
1,040.3
1,018.78 1,046.72 985.71 4,938,351 0 0 0
^TCK
146.1
146.1
145.27 151.46 139.31 545,763 0 0 0
^THEP
2,184.8
2,184.8
2,125.85 2,197.18 2,121.04 13,808,169 0 0 0
^TI
862.3
862.3
846.72 871.68 841.06 866,367 0 0 0
^TPDU
1,834.4
1,834.4
1,870.48 1,889.24 1,802.85 2,304,877 0 0 0
^UPCOM
83.1
83.1
82.79 83.21 82.30 39,611,301 0 0 0
^VLXD
2,723.1
2,723.1
2,654.68 2,741.88 2,643.75 12,804,115 0 0 0
^VN30
1,067.6
1,067.6
1,070.77 1,074.01 1,050.32 169,708,400 0 0 0
^VNINDEX
1,060.6
1,060.6
1,059.41 1,061.87 1,037.46 638,920,128 0 0 0
^VTKB
568.4
568.4
562.04 571.26 549.91 762,037 0 0 0
^XD
872.4
872.4
864.72 883.62 838.13 1,994,251 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |