DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/04/2024

NGÀY: [ 26/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 19/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 12/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 05/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (2024) 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 10/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.3
37.3
37.30 37.30 37.30 12 0 0 0
AAA
11
11
11.05 11.20 11 2,219,700 0 0 0
AAH
6.8
6.8
7.30 7.90 6.80 2,133,252 0 0 0
AAM
9.1
9.1
9.20 9.20 9.05 1,100 0 0 0
AAS
8.9
8.9
9 9.10 8.90 509,370 0 0 0
AAT
5.2
5.2
5.20 5.20 5.13 94,800 0 0 0
AAV
3.6
3.6
3.60 3.90 3.50 1,071,759 0 0 0
ABB
8.1
8.1
7.90 8.20 7.80 4,682,103 0 0 0
ABC
12.2
12.2
12.36 12.36 12.17 1,700 0 0 0
ABI
23.6
23.6
23.79 23.88 23.50 15,700 0 0 0
ABR
11.3
11.3
11.29 11.33 11.15 900 0 0 0
ABS
5.5
5.5
5.46 5.54 5.45 159,900 0 0 0
ABT
33.9
33.9
33.90 33.90 33.85 3,200 0 0 0
ABW
10.5
10.5
10.50 10.60 10.40 72,505 0 0 0
ACB
22.8
22.8
23.06 23.18 22.76 5,122,000 0 0 0
ACC
15
15
15 15 14.95 63,100 0 0 0
ACE
34.9
34.9
33.39 35.98 33.39 16,200 0 0 0
ACL
12.6
12.6
12.75 12.75 12.50 20,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7
7
7 7 7 0 0 0 0
ACV
85.3
85.3
84.50 86.40 84.50 297,000 0 0 0
ADC
18.5
18.5
19 19 18.50 700 0 0 0
ADG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
ADS
12.2
12.2
12.37 12.37 12.18 353,500 0 0 0
AFX
8.7
8.7
8.70 8.80 8.60 104,300 0 0 0
AG1
9.0
9.0
8.97 8.97 8.97 2,000 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
18.7
18.7
18.16 18.96 18.08 1,627,300 0 0 0
AGM
5.5
5.5
5.23 5.60 5.23 327,300 0 0 0
AGP
38.4
38.4
39.20 39.20 35.54 4,200 0 0 0
AGR
20.7
20.7
21.10 21.10 20.60 1,263,900 0 0 0
AGX
48.5
48.5
48.47 48.47 48.47 900 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
ALV
5.5
5.5
6 6 5.40 62,060 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.8
10.8
10.88 11.27 10.40 176,500 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 323,800 0 0 0
ANT
9.8
9.8
9.90 9.90 9.80 16,594 0 0 0
ANV
32.2
32.2
32.60 32.90 32.20 918,900 0 0 0
APF
51.0
51.0
50.42 51.22 50.18 37,800 0 0 0
APG
15.5
15.5
15.50 15.55 15.45 88,100 0 0 0
APH
8.0
8.0
8.11 8.18 8.01 444,100 0 0 0
API
4.7
4.7
4.60 4.70 4.50 154,402 0 0 0
APL
20.4
20.4
20.49 20.49 20.40 700 0 0 0
APP
4.8
4.8
5.20 5.20 4.80 720 0 0 0
APS
6.3
6.3
6.40 6.40 6.20 174,500 0 0 0
APT
4
4
4 4 4 0 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
21.1
21.1
20.30 21.15 20.30 900 0 0 0
ASM
11.6
11.6
11.91 11.91 11.36 4,263,600 0 0 0
ASP
4.7
4.7
4.72 4.72 4.64 165,600 0 0 0
AST
55.7
55.7
55.30 55.79 54.90 26,900 0 0 0
ATA
1
1
1 1 1 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ATS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AVC
58.9
58.9
58.90 58.90 58.90 0 0 0 0
BAB
12.5
12.5
12.40 12.60 12.40 5,100 0 0 0
BAF
19.5
19.5
18.67 19.48 18.53 5,840,600 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 0 0 0 0
BBC
49.1
49.1
49.11 49.11 49.11 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.4
11.4
11.44 11.44 11.44 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
BCA
22
22
20 22.80 20 359,629 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
8.90 9.10 8.90 100,300 0 0 0
BCE
6.0
6.0
6.02 6.10 5.95 95,100 0 0 0
BCF
26.5
26.5
26.51 26.51 26.51 0 0 0 0
BCG
8
8
8.09 8.14 8 3,048,700 0 0 0
BCM
61.3
61.3
61.80 62.30 61.20 580,500 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
9.7
9.7
9.50 9.70 9.50 800 0 0 0
BCR
5.5
5.5
5.53 5.63 5.44 770,254 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
13 13 13 2,000 0 0 0
BDG
29.8
29.8
29.53 29.81 29.16 1,500 0 0 0
BDT
13.5
13.5
13.60 13.80 13.30 46,800 0 0 0
BDW
20.4
20.4
20.36 20.74 20.36 1,400 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
14.5
14.5
14.46 14.46 14.46 0 0 0 0
BFC
28.1
28.1
28.27 28.65 27.89 156,500 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
37.3
37.3
39.44 39.44 37.33 2,900 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 12,500 0 0 0
BIC
27.6
27.6
27.66 28.95 27.28 75,500 0 0 0
BID
52
52
52.80 52.80 51.90 1,193,200 0 0 0
BIG
10
10
10 10 9.50 242,400 0 0 0
BIO
18.9
18.9
16.59 18.92 16.59 700 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.20 4.24 4.19 171,000 0 0 0
BLI
11
11
11.10 11.10 10.50 18,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.6
33.6
33.15 33.58 33.15 269 0 0 0
BMC
18.1
18.1
18.22 18.36 17.80 31,600 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.4
11.4
11.50 11.50 11.30 3,700 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.1
23.1
23.01 23.35 23.01 17,000 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
107.0
107.0
108.26 108.92 106.93 98,100 0 0 0
BMS
10.5
10.5
10.64 10.73 10.45 55,700 0 0 0
BMV
8.9
8.9
8.90 8.90 8.90 400 0 0 0
BNA
10.9
10.9
10.90 11.10 10.90 44,900 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 347,700 0 0 0
BPC
9.7
9.7
8.33 9.70 8.33 3,100 0 0 0
BQB
3.7
3.7
3.60 3.80 3.30 7,100 0 0 0
BRC
12.8
12.8
13.08 13.08 12.81 700 0 0 0
BRR
20.2
20.2
20.23 20.23 20.23 0 0 0 0
BRS
21.5
21.5
21.54 21.54 21.54 700 0 0 0
BSA
22.6
22.6
22.40 22.60 22.40 4,300 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BSG
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
54.5
54.5
55.45 55.64 54.55 281,200 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
17.5
17.5
18.00 18.00 17.54 400 0 0 0
BSR
19.5
19.5
19.90 19.90 19.40 7,410,200 0 0 0
BST
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 400 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.70 700 0 0 0
BTP
14.5
14.5
14.50 14.50 14.40 26,300 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 5,600 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BTW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
BVB
10.3
10.3
9.73 10.45 9.73 2,282,044 0 0 0
BVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BVH
41.6
41.6
41.55 41.85 41.50 233,000 0 0 0
BVL
11.5
11.5
11.59 11.59 11.03 3,300 0 0 0
BVN
14
14
14.10 14.10 14.10 1 0 0 0
BVS
37.4
37.4
38 38.10 37.20 481,400 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
37.7
37.7
37.76 38.07 37.37 233,400 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 0 0 0 0
BXH
24.2
24.2
24.21 24.21 24.21 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.4
14.4
14.40 14.40 14.40 100 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
18.0
18.0
17.65 17.95 17.65 19,300 0 0 0
C47
6.0
6.0
6.04 6.07 5.98 128,400 0 0 0
C4G
11
11
11.20 11.20 11 643,074 0 0 0
C69
7.6
7.6
7.30 7.70 7.10 945,400 0 0 0
C92
3.6
3.6
3.60 3.60 3.50 2,100 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.56 7.66 7.46 3,000 0 0 0
CAN
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CAP
65.8
65.8
66.40 68.90 65.80 65,900 0 0 0
CAR
23
23
22.90 23 22.90 1,100 0 0 0
CAT
16.9
16.9
17.00 17.00 16.91 3,700 0 0 0
CAV
69.0
69.0
71.97 71.97 67.33 18,300 0 0 0
CBI
8
8
8 8 8 0 0 0 0
CBS
29.2
29.2
29.80 29.80 29 11,900 0 0 0
CC1
14.1
14.1
14.10 14.10 14.10 3,500 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 2,700 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CCL
9.2
9.2
9.16 9.26 9.10 264,500 0 0 0
CCM
38
38
36.60 38.20 36.60 1,400 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20.0
20.0
19.95 19.95 19.65 434,800 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
25.67 25.86 25.67 1,100 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.5
10.5
10.54 10.64 10.54 1,400 0 0 0
CDR
6.3
6.3
6.10 6.30 6.10 200 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CEO
21.4
21.4
21.81 22 21.43 6,771,600 0 0 0
CET
7.4
7.4
7.50 7.90 6.60 71,500 0 0 0
CFM
10.0
10.0
9.99 9.99 9.99 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 7,700 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
28.3
28.3
28.21 28.35 28.21 17,500 0 0 0
CHS
9.5
9.5
9.48 9.48 9.48 0 0 0 0
CI5
11.4
11.4
11.40 11.40 11.40 1,200 0 0 0
CIA
10.5
10.5
10.40 10.50 10.20 5,100 0 0 0
CID
9.5
9.5
9.80 9.80 9.51 5,000 0 0 0
CIG
5.7
5.7
5.60 5.84 5.50 63,400 0 0 0
CII
17.9
17.9
18.17 18.22 17.92 4,235,200 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 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
57.1
57.1
50.72 57.06 50.72 900 0 0 0
CKD
24
24
24 24 24 300 0 0 0
CKG
21.4
21.4
22 22 21.40 22,600 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 100 0 0 0
CLC
37.1
37.1
36.67 37.05 36.67 2,200 0 0 0
CLH
24.0
24.0
23.78 24.06 23.59 2,700 0 0 0
CLL
38.3
38.3
37.12 38.34 36.65 4,100 0 0 0
CLM
74.9
74.9
74.94 74.94 74.94 100 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.9
13.9
13.76 13.95 13.56 87,600 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
CMD
17.6
17.6
17.78 17.78 17.59 2,200 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
48.9
48.9
48.50 49 47.40 720,400 0 0 0
CMI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.8
8.8
8.70 9 8.70 110,640 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
15
15
15.10 15.40 14.90 64,500 0 0 0
CMT
20.5
20.5
21.28 21.28 19.32 12,700 0 0 0
CMV
9.3
9.3
9.26 9.26 9.26 0 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
8.8
8.8
8.78 8.85 8.77 272,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29.40 28.90 4,800 0 0 0
CNG
36.3
36.3
36.70 36.70 36.10 287,000 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 200 0 0 0
CNT
16.4
16.4
16.52 16.60 16.36 28,200 0 0 0
COM
34
34
34 34 34 100 0 0 0
CPA
6.8
6.8
6.50 6.80 6.50 6,707 0 0 0
CPC
16.3
16.3
16.25 16.25 16.25 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CQN
27.0
27.0
27.01 27.01 27.01 2,900 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
6.5
6.5
6.56 6.65 6.38 87,300 0 0 0
CRE
8.9
8.9
8.66 8.93 8.66 1,058,900 0 0 0
CSC
24.8
24.8
25.25 25.25 24.83 42,100 0 0 0
CSI
36.5
36.5
36 37.10 36 23,300 0 0 0
CSM
15.8
15.8
15.87 15.87 15.43 104,800 0 0 0
CST
25.3
25.3
25.37 25.74 25.01 87,574 0 0 0
CSV
24.7
24.7
25.12 25.12 24.69 661,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.3
70.3
71.80 71.80 70.20 787,800 0 0 0
CTF
29.5
29.5
29.40 29.50 29.20 74,300 0 0 0
CTG
33.7
33.7
34.35 34.35 33.65 4,301,500 0 0 0
CTI
15.7
15.7
15.90 16 15.65 264,500 0 0 0
CTP
4.2
4.2
4.10 4.30 4 104,900 0 0 0
CTR
125.7
125.7
125.50 128.50 125.50 186,600 0 0 0
CTS
37.4
37.4
38 38 37.40 1,118,500 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
23.5
23.5
23.46 23.46 23.46 0 0 0 0
CVN
3
3
3.10 3.10 3 116,300 0 0 0
CVT
30
30
30 30 29.90 2,300 0 0 0
CX8
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.8
11.8
11.80 11.80 11.80 1,200 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
43.5
43.5
43.10 43.60 43 55,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
3.0
3.0
3.04 3.04 2.98 306,400 0 0 0
DAH
4.1
4.1
4.11 4.12 4.06 150,700 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.9
8.9
8.86 8.86 8.86 0 0 0 0
DBC
26.5
26.5
26.37 26.88 26.24 7,580,800 0 0 0
DBD
43.8
43.8
43.84 43.84 43.04 28,800 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.79 10.96 10.79 3,400 0 0 0
DC1
6.4
6.4
5.70 6.40 5.70 200 0 0 0
DC2
6.6
6.6
5.80 6.60 5.80 8,200 0 0 0
DC4
11.2
11.2
10.64 11.23 10.50 741,300 0 0 0
DCF
49
49
49 49 49 100 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
25.7
25.7
24 25.65 23.80 688,500 0 0 0
DCM
31.7
31.7
32.17 32.17 31.70 1,465,800 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 200 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.7
3.7
3.90 3.90 3.70 374,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 690 0 0 0
DDV
14.7
14.7
14.56 14.95 14.17 1,514,100 0 0 0
DFC
18.0
18.0
18.00 18.00 18.00 200 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
117.9
117.9
117.60 118.40 116.50 1,440,300 0 0 0
DGT
6.1
6.1
6.20 6.40 6 332,600 0 0 0
DGW
47.3
47.3
47.99 48.37 47.30 1,040,700 0 0 0
DHA
44.6
44.6
44.53 44.86 44.43 352,000 0 0 0
DHB
9.1
9.1
9.70 9.70 9.10 42,500 0 0 0
DHC
40.7
40.7
41.53 41.68 40.65 206,700 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 0 0 0 0
DHG
107.7
107.7
107.00 107.66 107.00 6,500 0 0 0
DHM
10.3
10.3
10.15 10.50 10.15 54,900 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
11.7
11.7
11.67 11.67 11.67 100 0 0 0
DHT
26.6
26.6
26.80 26.90 26.50 27,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
4.10 4.20 3.90 8,500 0 0 0
DIG
32.3
32.3
32.95 33.10 32.30 16,980,300 0 0 0
DIH
21.5
21.5
22.52 22.52 20.96 33,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.40 4.40 4.30 126,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2.04 2.05 1.99 1,756,000 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
62.1
62.1
62.10 62.10 62.10 0 0 0 0
DMN
5.5
5.5
5.50 5.60 5.50 45,000 0 0 0
DMS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 44 0 0 0
DNC
42.9
42.9
42.88 42.88 42.88 0 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DNE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
DNH
55.6
55.6
55.04 55.64 55.04 1,300 0 0 0
DNL
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20 20.50 20 400 0 0 0
DNT
29.2
29.2
29.16 29.16 29.16 100 0 0 0
DNW
27.6
27.6
27.65 27.65 27.65 539 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 20,100 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.1
34.1
32.90 34.06 32.90 3,500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
69.5
69.5
69.50 69.50 69.50 2,300 0 0 0
DPG
50.3
50.3
49.64 51.11 48.95 943,500 0 0 0
DPH
46.1
46.1
46.10 46.10 46.10 0 0 0 0
DPM
32.9
32.9
33.55 33.55 32.88 1,880,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
40
40
40.55 40.60 39.95 606,900 0 0 0
DQC
15.4
15.4
15.15 15.50 15.15 20,400 0 0 0
DRC
29.5
29.5
30.33 30.38 29.50 918,300 0 0 0
DRG
9.2
9.2
10.50 10.50 9.20 70,000 0 0 0
DRH
4.7
4.7
4.75 4.78 4.68 830,100 0 0 0
DRI
11.6
11.6
12.07 12.37 11.29 944,700 0 0 0
DRL
63.5
63.5
63.79 63.79 63.50 5,000 0 0 0
DS3
4.9
4.9
4.80 4.90 4.60 4,900 0 0 0
DSC
23.6
23.6
23.80 24 23.30 82,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
57
57
57.10 57.10 56.50 6,100 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.8
3.8
3.80 3.90 3.80 297,800 0 0 0
DTA
4.5
4.5
4.40 4.51 4.35 78,300 0 0 0
DTB
11.2
11.2
11.24 11.24 11.24 0 0 0 0
DTC
4.4
4.4
4.40 4.90 4.40 6,800 0 0 0
DTD
24.3
24.3
24.70 24.96 24.26 526,300 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.7
3.7
3.80 3.90 3.70 76,000 0 0 0
DTK
10.7
10.7
10.17 10.66 10.17 300 0 0 0
DTL
14
14
14 14 14 300 0 0 0
DTP
124.0
124.0
120.05 128.98 120.05 6,411 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
DVG
2.9
2.9
3 3 2.90 152,900 0 0 0
DVM
9.9
9.9
10.25 10.58 9.92 1,276,726 0 0 0
DVN
18.1
18.1
18.01 18.11 18.01 30,100 0 0 0
DVP
72.7
72.7
72.92 72.92 72.26 4,600 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
19.6
19.6
20.15 20.20 19.60 11,006,200 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
13.3
13.3
13.50 13.50 13.31 316,100 0 0 0
DXS
7.8
7.8
7.98 7.98 7.75 1,858,400 0 0 0
DXV
5.3
5.3
4.82 5.31 4.82 35,800 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 100 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.0
18.0
17.95 18.15 17.90 10,902,400 0 0 0
EIC
22.4
22.4
22.40 22.40 22.40 500 0 0 0
EID
22.9
22.9
22.83 22.92 22.83 4,100 0 0 0
EIN
3.7
3.7
3.60 3.80 3.60 21,500 0 0 0
ELC
22.6
22.6
23.25 23.30 22.60 455,900 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.5
21.5
21.68 21.68 21.19 863 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.6
15.6
15.57 15.66 15.57 1,500 0 0 0
EVE
13.6
13.6
13.60 13.70 13.55 25,400 0 0 0
EVF
15.1
15.1
15.35 15.50 15.05 6,968,100 0 0 0
EVG
5.1
5.1
5.20 5.20 5.09 1,433,000 0 0 0
EVS
8.2
8.2
8.30 8.30 8.20 110,200 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
4.4
4.4
4.47 4.48 4.42 51,600 0 0 0
FCN
15.8
15.8
15.75 15.90 15.65 794,800 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 100 0 0 0
FDC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.5
27.5
27.52 27.52 27.52 57 0 0 0
FIC
12.8
12.8
12.38 13.25 12.19 14,100 0 0 0
FID
2.4
2.4
2.50 2.50 2.40 44,800 0 0 0
FIR
8.9
8.9
8.89 8.93 8.81 555,000 0 0 0
FIT
4.6
4.6
4.66 4.68 4.60 935,400 0 0 0
FMC
48.1
48.1
48.31 48.59 48.11 34,400 0 0 0
FOC
76.9
76.9
77.09 77.09 76.60 6,600 0 0 0
FOX
56.4
56.4
56.30 56.60 56 38,343 0 0 0
FPT
98.3
98.3
98.02 99.84 97.85 1,791,100 0 0 0
FRC
24
24
24.40 24.40 23.30 5,800 0 0 0
FRM
4.0
4.0
4.02 4.02 4.02 0 0 0 0
FRT
140
140
140.20 143.50 139 437,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
36.62 36.62 36.34 3,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
42.1
42.1
42.21 42.64 42.00 900,100 0 0 0
G36
7.6
7.6
7.60 7.70 7.50 145,000 0 0 0
GAS
72.1
72.1
72.71 73.26 72.07 637,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
14.20 15 14.20 7,511 0 0 0
GDA
23.2
23.2
23.20 23.30 23.10 19,600 0 0 0
GDT
26.5
26.5
26.55 26.75 26.50 15,100 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
31.2
31.2
31.20 31.20 31.11 2,900 0 0 0
GEG
13.1
13.1
13.24 13.24 13.05 566,200 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.3
23.3
23.90 23.90 23.30 12,418,000 0 0 0
GGG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.4
29.4
29.30 29.40 29.30 2,100 0 0 0
GIC
15.2
15.2
14.80 15.20 14.80 1,712 0 0 0
GIL
33.4
33.4
34.60 34.60 33.40 571,000 0 0 0
GKM
30
30
30 30 28.50 442,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.4
16.4
16.36 16.36 16.36 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
8.94 8.96 8.94 5,800 0 0 0
GMD
76.9
76.9
76.64 77.81 76.25 901,800 0 0 0
GMH
10.0
10.0
9.99 10 9.94 120,300 0 0 0
GMX
18.1
18.1
18.24 18.24 18.05 200 0 0 0
GND
29.5
29.5
29.53 29.53 29.53 100 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
18.1
18.1
19.90 19.90 17.79 6,407 0 0 0
GSP
11.4
11.4
11.27 11.73 11.09 866,300 0 0 0
GTA
11.1
11.1
11.40 11.40 11.02 2,000 0 0 0
GTD
11
11
11 11 11 0 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
31.7
31.7
32.45 32.50 31.60 2,554,900 0 0 0
GVT
68.6
68.6
68.55 68.55 68.55 100 0 0 0
H11
6.2
6.2
6.80 6.80 5.90 3,000 0 0 0
HAC
12.8
12.8
13.90 13.90 12.80 600 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 200 0 0 0
HAG
13.4
13.4
13.25 13.80 13.10 22,132,200 0 0 0
HAH
35.8
35.8
36.52 36.52 35.78 726,200 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HAN
9.8
9.8
9.90 9.90 9.80 4,400 0 0 0
HAP
4.8
4.8
4.79 4.80 4.76 92,300 0 0 0
HAR
4.6
4.6
4.74 4.77 4.60 800,100 0 0 0
HAS
7.3
7.3
7.33 7.33 7.33 100 0 0 0
HAT
52
52
52 52 52 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
HAX
13.0
13.0
13.15 13.19 12.98 138,200 0 0 0
HBC
8.0
8.0
8.02 8.09 8 707,800 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
6
6
6 6 6 200 0 0 0
HBS
7.1
7.1
7.09 7.09 7.00 18,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.3
26.3
26.28 26.28 26.28 0 0 0 0
HCB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.80 2,200 0 0 0
HCD
10.6
10.6
10.55 10.65 10.50 279,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.0
28.0
28.31 28.36 27.96 4,220,700 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.5
28.5
27.50 28.50 27.50 5,700 0 0 0
HD6
18.4
18.4
18.50 18.60 18.40 45,782 0 0 0
HD8
7.9
7.9
7.85 7.94 7.85 7,500 0 0 0
HDA
4.4
4.4
4.30 4.40 4.30 11,100 0 0 0
HDB
23.0
23.0
23.05 23.10 22.67 6,265,700 0 0 0
HDC
26.4
26.4
27.16 27.16 26.43 1,478,200 0 0 0
HDG
25.6
25.6
25.65 26.05 25.56 1,605,900 0 0 0
HDM
28.8
28.8
29.16 29.16 28.77 4,000 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 102 0 0 0
HEC
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HEJ
11
11
10.90 11.40 10.90 1,100 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
16.4
16.4
16.40 16.40 16.40 1,500 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.6
9.6
11.00 11.00 9.61 300 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HGM
46.1
46.1
46.10 46.10 46.10 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
79.7
79.7
72.60 79.70 71.60 1,500 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.40 10.40 10.25 152,200 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.66 4.72 4.60 1,358,800 0 0 0
HHV
14.3
14.3
14.52 14.57 14.33 4,939,800 0 0 0
HID
2.9
2.9
2.93 2.93 2.87 204,700 0 0 0
HIG
8.8
8.8
8.40 8.80 8.40 7,100 0 0 0
HII
6
6
6 6.06 5.95 51,400 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
31.8
31.8
31.43 31.92 31.43 7,700 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 100 0 0 0
HLC
13.0
13.0
13.46 13.46 12.99 11,100 0 0 0
HLD
28.5
28.5
28.90 29.10 28.50 24,600 0 0 0
HLR
13.7
13.7
13.70 13.70 13.70 1,702 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 1 0 0 0
HLY
12
12
12 12 12 0 0 0 0
HMC
11.4
11.4
11.49 11.54 11.35 16,200 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HMR
23.5
23.5
23.70 24 23 160,495 0 0 0
HMS
47.7
47.7
48.60 49.90 47 42,400 0 0 0
HNB
10.9
10.9
10.86 10.86 10.86 0 0 0 0
HND
14.3
14.3
14.40 14.40 14.20 9,300 0 0 0
HNF
20
20
20 20 20 1,100 0 0 0
HNG
4.1
4.1
4.15 4.15 4.10 825,700 0 0 0
HNI
21.6
21.6
21.23 21.60 21.13 1,300 0 0 0
HNM
9.3
9.3
9.30 9.30 9.20 66,000 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.30 4.20 32,600 0 0 0
HPB
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HPD
24.1
24.1
24.27 24.27 24.07 6,600 0 0 0
HPG
27.0
27.0
27.23 27.36 26.95 11,134,400 0 0 0
HPH
8
8
8 8 8 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
62.1
62.1
62.61 62.70 62.12 801 0 0 0
HPT
15.3
15.3
15.30 15.30 15.30 200 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.2
7.2
7.30 7.35 7.13 3,343,000 0 0 0
HQC
4.2
4.2
4.30 4.31 4.23 4,424,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
45.3
45.3
45.30 45.30 45.30 0 0 0 0
HRT
6.9
6.9
7.10 7.30 6.90 8,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.1
22.1
22.41 22.46 22.07 5,240,400 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
5.2
5.2
5.24 5.24 5.15 70,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 1,000 0 0 0
HSV
5.2
5.2
5.10 5.30 5 132,135 0 0 0
HT1
12.6
12.6
12.65 12.85 12.50 387,300 0 0 0
HTC
22.1
22.1
26.39 26.39 21.90 1,300 0 0 0
HTE
5.1
5.1
5.20 5.50 5.10 12,600 0 0 0
HTG
31.0
31.0
30.80 30.99 30.71 15,300 0 0 0
HTI
15.8
15.8
15.76 15.76 15.76 4,400 0 0 0
HTL
13.7
13.7
13.69 13.69 13.69 200 0 0 0
HTM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HTN
15.2
15.2
15.75 15.75 15.20 788,700 0 0 0
HTP
12.6
12.6
12.50 12.80 12.20 522,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.7
8.7
8.66 8.66 8.66 600 0 0 0
HU1
6.0
6.0
6.05 6.05 6.05 100 0 0 0
HU4
11.8
11.8
12.20 12.20 11.70 13,700 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
18.5
18.5
18.84 18.98 18.50 15,400 0 0 0
HUG
34.0
34.0
34.04 34.04 34.04 500 0 0 0
HUT
18.5
18.5
18.70 18.80 18.50 1,644,800 0 0 0
HVA
5.9
5.9
6 6 5.90 3,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.1
5.1
5.20 5.20 5.06 138,500 0 0 0
HVN
16.6
16.6
16.05 16.70 15.95 2,815,800 0 0 0
HVT
65.4
65.4
65.37 66.54 65.37 14,400 0 0 0
HVX
3.3
3.3
3.09 3.26 3.08 276,600 0 0 0
HWS
14.8
14.8
14.90 14.90 14.24 400 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.1
27.1
31.10 31.10 27.10 1,600 0 0 0
ICF
6.2
6.2
6.10 6.30 6.10 12,400 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
41.3
41.3
41.30 41.30 41.30 1,400 0 0 0
ICT
11.5
11.5
11.67 11.67 11.48 26,400 0 0 0
IDC
55.7
55.7
57.15 57.15 55.70 1,061,000 0 0 0
IDI
10.0
10.0
10.38 10.38 10.04 2,787,400 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.70 1,056,400 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
37.1
37.1
37.10 37.10 37 1,800 0 0 0
IFS
31.6
31.6
32.99 32.99 31.59 4,000 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.8
14.8
14.80 14.90 14.70 1,560,500 0 0 0
ILA
5.7
5.7
5.30 5.70 5.30 92,600 0 0 0
ILB
30.8
30.8
30.15 30.81 30.15 5,100 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
11
11
11.50 12.20 10.70 7,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.4
30.4
30.48 30.71 30.40 22,200 0 0 0
IN4
49.2
49.2
49.20 49.20 49.20 1,100 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
46.7
46.7
47.39 47.48 46.72 1,700 0 0 0
IPA
15.5
15.5
15.90 15.90 15.50 100,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ISH
23.9
23.9
23.53 24.30 23.53 2,000 0 0 0
IST
32.6
32.6
32.63 32.63 32.63 200 0 0 0
ITA
5.7
5.7
5.75 5.75 5.70 1,180,600 0 0 0
ITC
11.3
11.3
11.50 11.60 11.30 566,500 0 0 0
ITD
9.9
9.9
9.65 10.10 9.64 70,200 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 243,400 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 8,000 0 0 0
IVS
12.9
12.9
13.20 13.30 12.80 213,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.5
3.5
3.46 3.46 3.40 240,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33
33
33.80 33.80 33 4,327,700 0 0 0
KCB
7.4
7.4
7.77 7.77 7.39 3,300 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 300 0 0 0
KDC
58.0
58.0
57.83 58.11 57.18 766,100 0 0 0
KDH
36
36
36.15 36.80 36 3,062,800 0 0 0
KDM
18.0
18.0
17.38 18.13 17.38 22,100 0 0 0
KGM
7.2
7.2
6.85 7.23 6.85 146,600 0 0 0
KHD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
KHG
6.1
6.1
6.21 6.24 6.12 2,224,000 0 0 0
KHP
9.2
9.2
9.10 9.15 9.09 29,700 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 400 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
KLB
11.8
11.8
11.80 11.90 11.80 14,900 0 0 0
KMR
3.5
3.5
3.50 3.50 3.48 100,600 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.7
37.7
37.80 38.10 37.50 305,000 0 0 0
KPF
3.4
3.4
3.40 3.51 3.40 216,500 0 0 0
KSB
24.8
24.8
25.30 25.40 24.80 815,700 0 0 0
KSD
3.4
3.4
3.40 3.50 3.40 300 0 0 0
KSF
40.8
40.8
40.80 40.80 40.70 19,800 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.8
2.8
2.90 3 2.70 331,700 0 0 0
KST
13.3
13.3
12.95 13.33 12.95 200 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
46.8
46.8
46.90 47 43.50 3,300 0 0 0
KTT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.83 20.83 20.83 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
L14
41.6
41.6
42.18 42.37 41.59 135,300 0 0 0
L18
40.9
40.9
40.81 41.20 40.13 65,600 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.40 3.40 3 10,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
14 14.10 14 8,000 0 0 0
LAI
37.7
37.7
37.50 38.25 36.50 4,100 0 0 0
LAS
20.2
20.2
20.65 20.75 20.07 401,400 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.2
10.2
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.5
21.5
21.28 21.50 21.25 42,600 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.79 12.83 12.45 3,153,000 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 260,400 0 0 0
LDG
3
3
3.05 3.05 3 1,377,600 0 0 0
LDP
22.4
22.4
19.10 22.40 19.10 111,300 0 0 0
LDW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
LEC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LG9
6
6
5.90 6 5.90 800 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.7
3.7
3.70 3.75 3.68 78,800 0 0 0
LGM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
LHC
46.5
46.5
46.77 46.77 45.99 50,900 0 0 0
LHG
33.4
33.4
34.20 34.20 33.44 121,000 0 0 0
LIC
20.6
20.6
22.30 22.30 20.60 18,000 0 0 0
LIG
3.9
3.9
4 4 3.90 263,300 0 0 0
LIX
34.7
34.7
34.09 35.02 34.09 9,700 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 200 0 0 0
LLM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
12.8
12.8
12.78 12.78 12.78 300 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
2.4
2.4
2.60 2.60 2.30 680,200 0 0 0
LMI
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
18.8
18.8
18.80 19 18.70 13,007,000 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 1,001 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9.7
9.7
9.50 9.70 9.10 76,114 0 0 0
LSS
10.9
10.9
10.84 10.98 10.84 453,400 0 0 0
LTC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LTG
24.3
24.3
24.60 24.60 24.30 129,300 0 0 0
M10
20.1
20.1
20.11 20.11 20.11 1,000 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
13.50 14 13.10 11,600 0 0 0
MAS
31.6
31.6
31.60 31.60 31.60 0 0 0 0
MBB
23.3
23.3
23.78 23.83 23.29 21,078,100 0 0 0
MBG
4.2
4.2
4.30 4.30 4.20 761,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.0
24.0
24.53 24.53 24.03 1,642,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.6
8.6
8.21 8.57 8.13 25,200 0 0 0
MCH
122.0
122.0
128.73 133.61 122.00 121,900 0 0 0
MCM
38.4
38.4
38.71 38.71 38.22 34,536 0 0 0
MCO
24
24
22.90 25 22.90 112,300 0 0 0
MCP
31.5
31.5
31.90 31.90 31.30 12,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.5
11.5
11.09 11.46 11.09 7,600 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MDG
13
13
13 13 13 0 0 0 0
MEC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MED
24.2
24.2
24.16 24.16 24.16 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.60 1,300 0 0 0
MGC
4.8
4.8
4.82 4.92 4.82 7,900 0 0 0
MGG
28.2
28.2
32 32 28.20 300 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
32.1
32.1
32.13 32.13 32.13 3,300 0 0 0
MHC
9.5
9.5
9.54 9.54 9.38 345,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.1
17.1
16.71 17.46 16.71 653,000 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 0 0 0 0
MKV
9.2
9.2
9.20 9.20 9 1,500 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
11
11
11 11 11 0 0 0 0
MML
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17
17
16.90 17 16.90 28,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.0
19.0
19.50 19.50 19.01 1,300 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.0
11.0
11.19 11.23 11.04 3,781,700 0 0 0
MSH
44.5
44.5
45.40 45.40 44.40 46,700 0 0 0
MSN
72.5
72.5
73.50 73.90 72.50 3,030,600 0 0 0
MSR
15.1
15.1
15.20 15.20 14.90 98,000 0 0 0
MST
6.1
6.1
6.10 6.20 6 710,500 0 0 0
MTA
5.4
5.4
6.40 6.40 5.40 35,169 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
11.6
11.6
11 11.60 11 6,800 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5
5
5 5 5 3,800 0 0 0
MTP
12.7
12.7
12.75 12.75 12.65 1,800 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
17.2
17.2
17.24 17.24 17.24 2,100 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 1,000 0 0 0
MVC
11.6
11.6
11.80 11.80 11.60 2,800 0 0 0
MVN
16.8
16.8
16.90 16.90 16.80 1,400 0 0 0
MWG
51.6
51.6
52.48 52.78 51.29 10,159,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.7
15.7
15.77 15.95 15.68 187,000 0 0 0
NAG
13
13
13 13.20 12.90 277,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.2
15.2
15.16 15.16 15.16 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24
24
24.25 24.40 23.95 27,700 0 0 0
NBC
12.8
12.8
13.06 13.15 12.78 159,301 0 0 0
NBE
11.8
11.8
11.40 11.80 11.40 800 0 0 0
NBP
13
13
13 13 13 200 0 0 0
NBT
14.7
14.7
14.71 14.90 14.71 5,200 0 0 0
NBW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NCG
8.5
8.5
8.90 9.10 8.50 134,731 0 0 0
NCS
23
23
23.90 23.90 23 11,100 0 0 0
NCT
85.5
85.5
85.62 85.62 85.53 7,600 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
149.5
149.5
152.42 152.42 149.47 200 0 0 0
NDN
11
11
11.40 11.40 11 249,000 0 0 0
NDP
22
22
22 22 22 100 0 0 0
NDT
6.4
6.4
6.40 6.50 6.40 8,100 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 11,100 0 0 0
NED
7.7
7.7
7.80 8 7.60 93,700 0 0 0
NEM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NET
77.3
77.3
80.21 80.21 77.27 4,200 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
23
23
23 24 22.70 1,038,500 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
16.7
16.7
16.84 16.89 16.59 494,800 0 0 0
NHT
12
12
12 12 12 9,200 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
24.8
24.8
25.20 25.20 24.80 3,047,000 0 0 0
NLG
42.0
42.0
43.01 43.06 42.02 1,491,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.22 17.41 17.22 2,900 0 0 0
NNT
43.3
43.3
43.34 43.34 43.34 0 0 0 0
NO1
7.2
7.2
7.11 7.40 7.11 186,300 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
17.7
17.7
17.66 17.66 17.66 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5 5.10 5 459,200 0 0 0
NS2
8.2
8.2
6.95 8.24 6.95 200 0 0 0
NSC
74.1
74.1
74.08 74.08 74.08 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.3
5.3
5.60 5.60 5 135,200 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.3
8.3
8.09 8.28 8.09 2,900 0 0 0
NT2
22.8
22.8
22.65 23.20 22.65 743,400 0 0 0
NTC
214.9
214.9
217.80 218.80 214.90 7,100 0 0 0
NTF
26.7
26.7
26.71 26.71 26.71 0 0 0 0
NTH
60.2
60.2
60.19 60.19 60.19 2,000 0 0 0
NTL
20.5
20.5
20.33 20.95 20.12 994,100 0 0 0
NTP
37.2
37.2
37.53 37.53 37.18 70,400 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 2,100 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 100 0 0 0
NVB
10.5
10.5
10.30 10.50 10.20 333,500 0 0 0
NVL
17.8
17.8
18.20 18.35 17.75 38,896,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.80 7.90 7.80 1,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.5
15.5
17.20 17.20 14.80 83,400 0 0 0
OCB
12.2
12.2
12.17 12.25 12.13 2,464,000 0 0 0
OCH
6.6
6.6
6.60 6.70 6.60 16,100 0 0 0
ODE
44.5
44.5
44.40 44.60 44.30 21,200 0 0 0
OGC
6.5
6.5
6.56 6.57 6.45 276,200 0 0 0
OIL
9.9
9.9
9.87 9.87 9.67 499,400 0 0 0
ONE
6.2
6.2
6.20 6.20 6.20 6,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.2
22.2
22.11 22.21 22.07 6,500 0 0 0
ORS
14.4
14.4
14.69 14.78 14.38 1,438,700 0 0 0
PAC
34.7
34.7
34.80 34.80 34.70 35,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.3
23.3
23.60 23.60 23.26 864,300 0 0 0
PAP
23.5
23.5
23.50 23.50 23.50 800 0 0 0
PAS
4
4
4 4.10 3.90 117,334 0 0 0
PAT
97.1
97.1
97.20 97.49 97.10 4,700 0 0 0
PBC
6.9
6.9
7 7 6.90 11,700 0 0 0
PBP
11.7
11.7
11.40 11.70 11.40 1,900 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
28
28
28.15 28.30 28 3,335,900 0 0 0
PCC
19.3
19.3
19.30 19.30 19.30 100 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 200 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 500 0 0 0
PCG
6.6
6.6
6.40 6.60 6.40 800 0 0 0
PCH
8.5
8.5
8.73 8.82 8.55 60,600 0 0 0
PCM
12
12
12 12 12 7 0 0 0
PCN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PCT
9.9
9.9
10.10 10.10 9.70 8,800 0 0 0
PDB
9.6
9.6
9.71 9.71 9.62 1,100 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 0 0 0 0
PDR
28.5
28.5
29.09 29.27 28.50 7,672,900 0 0 0
PDV
9.7
9.7
9.73 9.81 9.73 16,500 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
4.60 6.20 4.60 2,500 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
41.9
41.9
41.91 41.91 41.91 100 0 0 0
PET
27.6
27.6
28.20 28.20 27.60 294,900 0 0 0
PFL
2.6
2.6
2.70 2.70 2.60 258,000 0 0 0
PGB
18.9
18.9
19 19 18.80 2,805 0 0 0
PGC
13.6
13.6
13.56 13.61 13.52 21,100 0 0 0
PGD
35.9
35.9
35.94 35.94 35.94 0 0 0 0
PGI
24.6
24.6
24.61 24.61 24.61 200 0 0 0
PGN
6.7
6.7
6.80 7 6.40 14,800 0 0 0
PGS
28.5
28.5
28.46 28.46 28.46 2,700 0 0 0
PGT
3.7
3.7
3.80 3.90 3.70 7,400 0 0 0
PGV
20.8
20.8
21.15 21.20 20.70 47,700 0 0 0
PHC
6.3
6.3
6.31 6.33 6.22 67,600 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PHN
60.0
60.0
59.96 59.96 59.96 0 0 0 0
PHP
21.5
21.5
21.45 21.54 21.45 1,400 0 0 0
PHR
59.4
59.4
60.60 60.60 59.40 234,300 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 0 0 0 0
PIA
27.2
27.2
23.97 27.16 23.97 200 0 0 0
PIC
16.2
16.2
16.20 16.20 15.02 800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.2
6.2
6.59 6.59 6.20 8,000 0 0 0
PIV
2.2
2.2
2.40 2.40 2.20 183,900 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
10
10
9.72 10 9.72 500 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 200 0 0 0
PLC
30.9
30.9
31.63 31.72 30.76 241,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PLP
4.9
4.9
4.98 4.99 4.90 24,800 0 0 0
PLX
35.2
35.2
35.90 35.90 35.17 863,300 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 4,000 0 0 0
PMC
75.2
75.2
75.29 75.29 75.19 800 0 0 0
PMG
9.2
9.2
9.15 9.15 9.15 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PMS
28.5
28.5
29.87 29.87 28.49 36,100 0 0 0
PMT
7.7
7.7
7.71 7.71 7.71 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9.0
9.0
8.99 8.99 8.99 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
20
20
20 20 20 304 0 0 0
PNJ
100.6
100.6
97.60 101 97.20 3,227,800 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 100 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
17.2
17.2
18.90 20.80 17 68,200 0 0 0
POT
19.7
19.7
19.69 19.69 19.69 200 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.3
11.3
11.30 11.35 11.20 5,032,400 0 0 0
PPC
13.5
13.5
13.55 13.65 13.50 113,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.9
25.9
25.99 25.99 25.89 15,700 0 0 0
PPP
18.1
18.1
16.70 18.10 16.70 400 0 0 0
PPS
10.7
10.7
10.80 10.90 10.70 14,900 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.4
23.4
24.75 24.75 23.22 600 0 0 0
PRE
17.8
17.8
16.69 17.76 16.69 200 0 0 0
PRO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PRT
11.4
11.4
11.50 11.50 11.40 27,200 0 0 0
PSB
5.6
5.6
5.60 5.60 5.60 4,600 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 100 0 0 0
PSD
13.5
13.5
13.60 13.70 13.50 9,300 0 0 0
PSE
10.4
10.4
10.40 10.50 10.40 12,000 0 0 0
PSH
5.9
5.9
6.39 6.39 5.85 1,197,800 0 0 0
PSI
8.9
8.9
9 9 8.90 45,100 0 0 0
PSL
11.5
11.5
11.91 11.91 11.51 6,600 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9.2
9.2
9 9.40 9 20,700 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 6,000 0 0 0
PTB
63.3
63.3
63.21 63.41 62.52 351,700 0 0 0
PTC
5.8
5.8
5.69 5.83 5.65 6,300 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PTL
4.0
4.0
3.95 4 3.90 346,900 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 7,300 0 0 0
PTS
8
8
8 8 8 0 0 0 0
PTT
8
8
8 8 8 1,800 0 0 0
PTV
4.6
4.6
5.20 5.20 4.40 49,400 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.9
2.9
2.90 3 2.80 114,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
24.5
24.5
25.20 25.30 24.50 248,900 0 0 0
PVC
15.8
15.8
16.40 16.50 15.80 3,476,600 0 0 0
PVD
31.8
31.8
33.25 33.30 31.80 10,029,200 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
8.3
8.3
8.67 8.67 8.30 78,000 0 0 0
PVI
46.9
46.9
46.75 47.03 46.75 73,100 0 0 0
PVM
15
15
14.50 15 14.50 20,800 0 0 0
PVO
5.9
5.9
5.90 6 5.70 13,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
41.5
41.5
42.40 42.90 41.30 7,097,400 0 0 0
PVT
25.2
25.2
25.73 25.82 25.23 2,883,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 3,300 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXI
3
3
3.20 3.20 3 204,200 0 0 0
PXL
13.5
13.5
13.40 13.60 13.40 156,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.6
4.6
4.80 4.80 4.60 194,500 0 0 0
PXT
4.1
4.1
4.40 4.40 4 151,700 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
14.1
14.1
14.05 14.05 13.60 1,231,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QNC
7.2
7.2
7.20 7.30 7.20 10,900 0 0 0
QNP
31.4
31.4
31.43 31.82 31.24 3,300 0 0 0
QNS
46.5
46.5
46.89 47.55 46.32 395,700 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.2
7.2
7.18 7.18 7.18 0 0 0 0
QPH
24.5
24.5
24.49 24.49 24.49 0 0 0 0
QSP
22.7
22.7
22.69 22.69 22.69 100 0 0 0
QST
18.4
18.4
18.38 18.38 18.38 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
15.5
15.5
15.40 15.60 15.30 425,000 0 0 0
RAL
125.7
125.7
125.02 125.70 125.02 6,600 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
15
15
15 15 15 1,000 0 0 0
RCD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
RCL
12.2
12.2
12 12.20 12 2,100 0 0 0
RDP
5.9
5.9
6.20 6.20 5.87 381,700 0 0 0
REE
53.6
53.6
53.91 54.08 53.57 559,600 0 0 0
RIC
4.1
4.1
4.10 4.10 4 300 0 0 0
RTB
20.9
20.9
20.90 20.90 20.90 500 0 0 0
S12
2.4
2.4
2.40 2.40 2.40 0 0 0 0
S4A
38.7
38.7
38.72 38.72 38.72 200 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 300 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
11.1
11.1
11.71 11.71 10.76 734,700 0 0 0
SAB
53.5
53.5
53.49 53.68 53.29 522,900 0 0 0
SAC
10.5
10.5
10.40 10.50 10.40 2,500 0 0 0
SAF
60.9
60.9
60.90 60.90 60.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.4
6.4
6.44 6.49 6.43 246,900 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.2
25.2
25.25 25.25 25.25 2,300 0 0 0
SAV
13.3
13.3
13.10 13.48 13.10 71,000 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 100 0 0 0
SBA
29.6
29.6
30.05 30.09 29.63 8,000 0 0 0
SBB
15.3
15.3
15.10 15.30 15 42,800 0 0 0
SBD
7.5
7.5
8 8 7.50 4,400 0 0 0
SBG
16.4
16.4
16.55 16.55 16.20 207,400 0 0 0
SBH
70
70
70 70 70 100 0 0 0
SBL
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBM
29.7
29.7
29.66 29.66 29.66 0 0 0 0
SBR
7.8
7.8
7.73 7.82 7.73 300 0 0 0
SBS
7.3
7.3
7.40 7.60 7.30 924,600 0 0 0
SBT
12.4
12.4
12.50 12.50 12.40 1,816,000 0 0 0
SBV
11.3
11.3
11.30 11.30 10.60 6,200 0 0 0
SC5
19.1
19.1
19.06 19.06 19.06 0 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.3
65.3
64.90 65.40 64.90 48,200 0 0 0
SCI
13.4
13.4
13.20 13.50 13.20 26,300 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 26,800 0 0 0
SCL
39.4
39.4
38.40 39.90 38 54,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.5
7.5
7.70 7.70 7.43 3,237,600 0 0 0
SCS
76.7
76.7
75.57 77.31 75.57 68,200 0 0 0
SCY
13.6
13.6
13.56 13.56 13.56 300 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 300 0 0 0
SD3
6
6
6.30 6.30 6 9,100 0 0 0
SD5
7.6
7.6
7.50 7.60 7.50 5,500 0 0 0
SD6
3.9
3.9
3.90 3.90 3.90 200 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
8.9
8.9
8.90 9 8.80 81,400 0 0 0
SDA
6.1
6.1
6.10 6.30 6 27,500 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2
2
2.10 2.10 2 10,000 0 0 0
SDG
19
19
18.80 19 18.80 600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.2
22.2
22.90 22.90 22.10 1,602 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
16.5
16.5
15.30 16.50 15.30 300 0 0 0
SDV
29.3
29.3
30.53 30.53 29.31 3,200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
30.5
30.5
30 30.50 30 600 0 0 0
SEB
48.8
48.8
48.77 48.77 48.77 300 0 0 0
SED
18.4
18.4
18.27 18.36 18.27 1,600 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
23.2
23.2
23.15 23.15 23.15 100 0 0 0
SFG
13.0
13.0
12.15 12.97 12.15 2,200 0 0 0
SFI
34.8
34.8
34.38 34.76 34.24 32,100 0 0 0
SFN
25.7
25.7
25.67 25.67 25.67 0 0 0 0
SGB
13.3
13.3
13.45 13.45 13.09 3,383 0 0 0
SGC
70.4
70.4
70.38 70.38 70.38 0 0 0 0
SGD
13
13
13 13 13 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14
14
15.50 15.50 14 200 0 0 0
SGN
69.9
69.9
69.47 69.86 69.47 1,600 0 0 0
SGP
19.7
19.7
19.60 19.90 19.50 27,000 0 0 0
SGR
20.8
20.8
20 21.45 20 27,400 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
12.2
12.2
12.15 12.40 12.10 26,100 0 0 0
SHA
4.7
4.7
4.56 4.65 4.56 1,300 0 0 0
SHB
10.7
10.7
10.78 10.87 10.73 9,097,700 0 0 0
SHC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SHE
8.7
8.7
8.60 8.70 8.50 2,800 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15
15
14.95 15 14.75 602,600 0 0 0
SHN
6.8
6.8
7 7.40 6.70 1,200 0 0 0
SHP
33.3
33.3
33.25 33.25 33.25 2,000 0 0 0
SHS
19.8
19.8
20.10 20.30 19.70 11,607,500 0 0 0
SID
12.4
12.4
12.20 12.80 11.60 4,600 0 0 0
SIG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SJD
15
15
15 15 14.95 55,600 0 0 0
SJE
20.6
20.6
20.50 20.60 20.40 32,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SJM
6.6
6.6
6.70 6.70 6.50 6,700 0 0 0
SJS
70.9
70.9
71 71.60 68.50 192,500 0 0 0
SKG
14.9
14.9
15.16 15.26 14.93 810,300 0 0 0
SKH
28.6
28.6
28.60 28.60 28.60 400 0 0 0
SKN
7.4
7.4
7.38 7.38 7.38 0 0 0 0
SKV
40.9
40.9
41.54 41.54 40.88 3,000 0 0 0
SLS
161
161
162 162 161 6,300 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.2
34.2
34.22 34.22 34.08 2,600 0 0 0
SMC
10.7
10.7
10.80 10.90 10.65 440,700 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.1
5.1
5 5.10 5 18,100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.9
32.9
32.90 32.90 32.90 0 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SPC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.8
2.8
2.90 2.90 2.80 45,200 0 0 0
SPM
11.3
11.3
11.20 11.35 11.20 500 0 0 0
SPV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.3
3.3
3.40 3.40 3.30 55,800 0 0 0
SRB
2.1
2.1
2.10 2.10 2 3,200 0 0 0
SRC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SRF
9.7
9.7
9.50 9.75 9.35 46,100 0 0 0
SRT
6.3
6.3
6.40 6.80 6.30 20,400 0 0 0
SSB
19.4
19.4
19.35 19.44 19.13 2,010,100 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.1
11.1
11.08 11.08 11.08 100 0 0 0
SSH
66.1
66.1
65.70 66.40 65.70 45,550 0 0 0
SSI
37.0
37.0
37.60 37.60 36.95 8,525,400 0 0 0
SSM
6
6
6 6 6 100 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
9.9
9.9
9.50 10.15 9.50 651,400 0 0 0
STB
29.1
29.1
29.30 29.45 29.10 14,930,400 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 6,200 0 0 0
STG
46.0
46.0
46 46 45.95 2,000 0 0 0
STH
9.9
9.9
10.20 10.20 9.50 2,500 0 0 0
STK
31.4
31.4
31.80 31.85 31.40 29,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.6
26.6
26.83 26.83 26.64 1,100 0 0 0
SVD
2.6
2.6
2.56 2.64 2.50 43,200 0 0 0
SVG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.8
3.8
3.60 3.80 3.60 2,700 0 0 0
SVT
10.1
10.1
10.06 10.06 10.06 1,800 0 0 0
SWC
26.5
26.5
25.90 26.50 25.90 1,500 0 0 0
SZB
38.5
38.5
38.92 39.30 38.54 46,000 0 0 0
SZC
39.9
39.9
40.16 40.30 39.72 642,500 0 0 0
SZE
12.3
12.3
12.30 12.30 12.30 6,601 0 0 0
SZG
30.2
30.2
30.44 30.44 30.15 2,400 0 0 0
SZL
41
41
40.90 41 40.90 58,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TA9
14.2
14.2
14.50 14.50 13.90 129,600 0 0 0
TAL
20.1
20.1
20.17 20.17 20.08 2,400 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
10.5
10.5
10.55 10.55 10.55 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
37.15 37.34 37.15 5,300 0 0 0
TBD
84
84
84 84 84 4 0 0 0
TBH
14
14
14 14 14 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.2
10.2
10.49 10.59 10.20 234,600 0 0 0
TCB
22.1
22.1
22.31 22.69 22.11 7,754,300 0 0 0
TCD
6.3
6.3
6.32 6.39 6.31 735,500 0 0 0
TCH
16.1
16.1
16.25 16.70 16.05 8,635,200 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
37.0
37.0
36.84 37.13 36.84 4,400 0 0 0
TCM
39.9
39.9
40 40 39.45 1,119,400 0 0 0
TCO
10.2
10.2
10.15 10.20 10.15 7,000 0 0 0
TCR
3.9
3.9
3.87 3.87 3.87 0 0 0 0
TCT
26
26
26.70 26.70 25.90 14,400 0 0 0
TCW
27.9
27.9
28.38 28.38 27.73 2,800 0 0 0
TDB
37.6
37.6
37.57 37.57 37.57 0 0 0 0
TDC
9.1
9.1
9.10 9.10 9 235,500 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.8
3.8
3.78 3.79 3.74 37,800 0 0 0
TDH
3.9
3.9
3.84 3.88 3.82 75,300 0 0 0
TDM
44.5
44.5
43.30 44.50 43.30 4,900 0 0 0
TDN
11.8
11.8
12.26 12.26 11.83 112,600 0 0 0
TDP
30.6
30.6
30.45 30.64 30.14 178,700 0 0 0
TDS
14.4
14.4
14.31 14.38 14.23 7,470 0 0 0
TDT
7
7
7.10 7.10 7 27,300 0 0 0
TDW
44.2
44.2
44.23 44.23 44.23 100 0 0 0
TED
40.6
40.6
40.60 40.60 40.60 100 0 0 0
TEG
9.2
9.2
9.19 9.20 8.92 13,500 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
9.60 9.80 9.60 1,400 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 127 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35.1
35.1
35 35.10 34.90 4,274 0 0 0
THG
36.6
36.6
36.66 36.66 36.45 21,700 0 0 0
THM
10.5
10.5
10.55 10.55 10.55 0 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THT
12.4
12.4
12.41 12.50 12.41 8,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.7
9.7
9.68 9.68 9.68 1,600 0 0 0
TID
23.4
23.4
23.27 23.37 23.27 8,300 0 0 0
TIE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TIG
12.6
12.6
12.70 12.90 12.60 1,142,700 0 0 0
TIN
10.8
10.8
10.81 10.91 10.81 4,515 0 0 0
TIP
24.5
24.5
24.80 24.80 24.45 216,400 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 43,500 0 0 0
TIX
35.2
35.2
35.17 35.17 35.17 0 0 0 0
TJC
13.1
13.1
15.63 15.63 13.07 400 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
6.80 6.90 6.80 22,427 0 0 0
TKU
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
4.4
4.4
4.50 4.50 4.30 116,400 0 0 0
TLG
49.6
49.6
49.11 50.09 48.91 146,300 0 0 0
TLH
8.3
8.3
8.36 8.41 8.27 449,300 0 0 0
TLI
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TLP
6.9
6.9
6.50 6.90 6.50 2,300 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
83.5
83.5
87.53 88.30 81.60 64,300 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
65.3
65.3
65.31 65.31 65.31 0 0 0 0
TMP
70.7
70.7
70.80 70.80 70.70 700 0 0 0
TMS
57.4
57.4
56.93 57.42 54.15 3,300 0 0 0
TMT
12.2
12.2
12.40 12.40 12.15 7,100 0 0 0
TMW
18
18
18 18 18 6,000 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 0 0 0 0
TN1
12.0
12.0
11.98 11.98 11.98 600 0 0 0
TNA
6.0
6.0
5.85 5.97 5.85 85,300 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
51.9
51.9
51.95 51.95 51.95 0 0 0 0
TNG
20.2
20.2
20.25 20.25 19.89 869,400 0 0 0
TNH
20.5
20.5
20.56 20.70 20.38 194,900 0 0 0
TNI
2.7
2.7
2.71 2.72 2.68 81,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
6.1
6.1
6.05 6.38 6 1,984,600 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
52.0
52.0
50.51 51.97 50.51 36,221 0 0 0
TOT
16.9
16.9
16.94 17.11 15.55 6,100 0 0 0
TOW
18.0
18.0
17.96 17.96 17.96 400 0 0 0
TPB
17.9
17.9
18.15 18.15 17.86 4,267,500 0 0 0
TPC
5.7
5.7
5.78 5.78 5.72 800 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TPS
12.5
12.5
12.50 12.50 12.50 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
13.6
13.6
13.62 13.62 13.62 900 0 0 0
TRA
78.3
78.3
78.33 78.33 78.33 1,000 0 0 0
TRC
42.4
42.4
42.70 42.70 42.35 3,200 0 0 0
TRS
25.2
25.2
30.06 30.55 25.19 6,600 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 20,000 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52.1
52.1
52.64 52.64 49.47 38,600 0 0 0
TSC
3.2
3.2
3.24 3.27 3.19 644,200 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 200 0 0 0
TSG
14.2
14.2
14.18 14.18 14.18 0 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.2
8.2
8.19 8.20 8.14 176,800 0 0 0
TTC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 0 0 0 0
TTE
9.4
9.4
9.44 9.44 9.44 0 0 0 0
TTF
4.1
4.1
4.17 4.20 4.13 652,600 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 1,900 0 0 0
TTH
4.4
4.4
4.40 4.50 4.40 237,600 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
10.4
10.4
10.43 10.53 10.43 76,600 0 0 0
TTP
82.0
82.0
79.98 82.31 79.35 6,600 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.1
35.1
35.20 35.30 34.80 600 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
20.9
20.9
21.04 21.24 20.85 9,300 0 0 0
TV2
37.6
37.6
36.30 37.90 36.30 838,900 0 0 0
TV3
12.3
12.3
12.20 12.30 12.20 1,800 0 0 0
TV4
13.7
13.7
13.70 13.70 13.70 2,700 0 0 0
TV6
7.1
7.1
7.50 7.50 6.20 1,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.9
7.9
8.10 8.10 7.90 308,000 0 0 0
TVC
9.1
9.1
9 9.10 8.90 228,400 0 0 0
TVD
13.5
13.5
13.57 13.57 13.29 62,400 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.1
6.1
6.10 6.20 6 136,600 0 0 0
TVS
21.8
21.8
22.09 22.27 21.73 34,400 0 0 0
TVT
15.9
15.9
15.87 15.87 15.87 3,300 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 600 0 0 0
TXM
4.2
4.2
4.20 4.20 4.20 2,400 0 0 0
TYA
9.7
9.7
9.47 9.72 9.47 10,300 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.70 9.80 9.70 2,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
16.4
16.4
16.44 16.44 16.44 0 0 0 0
UIC
38.8
38.8
39.90 39.90 38.80 200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.4
9.4
9.40 9.40 9 6,600 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 300 0 0 0
V21
7.4
7.4
7.40 7.50 7.40 3,500 0 0 0
VAB
9.6
9.6
8.50 9.60 8.40 3,949,042 0 0 0
VAF
12.3
12.3
13.13 13.32 12.29 1,300 0 0 0
VAV
40.2
40.2
40.20 40.20 40.20 0 0 0 0
VBB
10
10
10 10 10 9,300 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 0 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 200 0 0 0
VC2
10.2
10.2
10.20 10.50 10.20 112,000 0 0 0
VC3
26.6
26.6
26.79 27.23 26.43 687,600 0 0 0
VC6
12.7
12.7
12.61 12.70 12.61 500 0 0 0
VC7
13.5
13.5
13.60 14.10 13.50 954,400 0 0 0
VC9
4.5
4.5
4.50 4.50 4.30 11,500 0 0 0
VCA
9.7
9.7
9.70 9.98 9.61 7,800 0 0 0
VCB
94.5
94.5
94.30 94.60 94.10 737,400 0 0 0
VCC
10.5
10.5
10.55 10.55 10.55 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
230.9
230.9
231.80 231.80 230 700 0 0 0
VCG
21.8
21.8
22.32 22.37 21.83 3,621,200 0 0 0
VCI
38.7
38.7
39.42 39.42 38.66 2,762,700 0 0 0
VCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VCP
20.2
20.2
20.10 20.20 20.10 3,000 0 0 0
VCR
24
24
24 24 24 35,000 0 0 0
VCS
65.5
65.5
65.79 66.38 65.40 93,600 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 1,300 0 0 0
VCX
4
4
4 4 4 3,100 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
13.9
13.9
15.93 15.93 13.92 700 0 0 0
VDP
34.2
34.2
32.92 34.17 32.92 300 0 0 0
VDS
19.1
19.1
19.37 19.69 19.10 1,219,000 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.1
3.1
3.20 3.20 3.10 1,200 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE9
2
2
2.10 2.10 1.90 8,100 0 0 0
VEA
37
37
37 37.10 36.90 94,200 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VEF
197.6
197.6
203.70 203.70 195 13,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
28.8
28.8
28.80 28.80 28.80 900 0 0 0
VFC
103.8
103.8
103.85 103.85 103.85 0 0 0 0
VFG
60.2
60.2
61.18 61.47 59.72 45,500 0 0 0
VFR
12.2
12.2
13.40 13.40 12.20 3,900 0 0 0
VGC
56
56
56.40 57.10 56 636,100 0 0 0
VGG
35.1
35.1
34.00 35.12 34.00 4,100 0 0 0
VGI
49.3
49.3
48.50 53 48.50 1,886,855 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
26.2
26.2
24.86 26.23 24.86 10,400 0 0 0
VGR
49.3
49.3
49.46 49.46 49.27 4,200 0 0 0
VGS
24.7
24.7
24.95 25.24 24.67 473,300 0 0 0
VGT
12.0
12.0
12.17 12.17 11.97 91,500 0 0 0
VGV
29.5
29.5
29.90 29.90 29.50 1,900 0 0 0
VHC
74
74
74.50 75.30 74 402,900 0 0 0
VHD
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VHE
3
3
3 3.10 2.90 313,900 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.5
2.5
2.50 2.60 2.40 515,000 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VHM
44.2
44.2
43.55 44.65 43.45 24,322,200 0 0 0
VIB
19.0
19.0
19.30 19.30 19.01 6,594,200 0 0 0
VIC
48.5
48.5
47.70 48.65 47.65 5,161,600 0 0 0
VID
5.4
5.4
5.32 5.44 5.32 7,900 0 0 0
VIE
6.5
6.5
6.60 6.60 6.50 2,400 0 0 0
VIF
16.0
16.0
16.01 16.01 16.01 8,100 0 0 0
VIG
8
8
8.20 8.20 8 219,600 0 0 0
VIH
10.9
10.9
10.94 10.94 10.94 0 0 0 0
VIM
24.6
24.6
24.57 24.57 24.57 0 0 0 0
VIN
22.0
22.0
21.98 21.98 21.98 0 0 0 0
VIP
10.5
10.5
10.55 10.65 10.51 115,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VIW
12
12
9.90 12 9.90 500 0 0 0
VIX
16.1
16.1
16.48 16.48 16.11 17,468,800 0 0 0
VJC
102
102
102.50 102.50 101 902,700 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VLB
32.7
32.7
32.73 32.92 32.63 16,300 0 0 0
VLC
16.4
16.4
16.40 16.50 16.30 44,700 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.3
5.3
5.30 5.40 5.30 47,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.18 7.27 7.18 1,100 0 0 0
VMD
17.0
17.0
16.55 17 16.50 3,800 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 300 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
26.9
26.9
26.95 26.95 26.95 100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
12.35 12.35 11.82 600 0 0 0
VNB
11.2
11.2
11.70 11.90 11.20 161,700 0 0 0
VNC
37.8
37.8
37.83 37.83 37.83 0 0 0 0
VND
18.7
18.7
18.99 18.99 18.69 9,364,800 0 0 0
VNE
5.2
5.2
5.08 5.29 5.02 299,100 0 0 0
VNF
8.3
8.3
8.27 8.27 8.27 7,700 0 0 0
VNG
9.0
9.0
9.10 9.10 8.99 1,100 0 0 0
VNH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.6
13.6
13.68 13.78 13.59 8,000 0 0 0
VNM
66.8
66.8
67.10 67.30 66.80 2,765,500 0 0 0
VNP
12
12
12 12 12 500 0 0 0
VNR
23.5
23.5
22.97 23.45 22.97 4,100 0 0 0
VNS
11.6
11.6
11.47 11.64 11.47 17,900 0 0 0
VNT
52
52
52 52 52 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
486
486
490 490 486 700 0 0 0
VOC
18.5
18.5
18.52 18.52 18.33 18,000 0 0 0
VOS
11.4
11.4
11.55 11.70 11.40 780,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.4
18.4
18.42 18.94 18.33 29,210,400 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
26.1
26.1
25.53 26.10 25.44 336,900 0 0 0
VPG
15.1
15.1
15.33 15.33 15.10 411,200 0 0 0
VPH
7.2
7.2
7.38 7.38 7.20 344,100 0 0 0
VPI
47.7
47.7
47.67 48.42 47.17 735,200 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.0
9.0
9.01 9.01 9.01 300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
14.3
14.3
13.88 14.34 13.88 200 0 0 0
VRC
12.3
12.3
12.55 12.80 11.85 23,000 0 0 0
VRE
24.3
24.3
24.25 24.70 24.20 4,857,200 0 0 0
VRG
32.2
32.2
32.27 32.37 31.62 18,100 0 0 0
VSA
22.0
22.0
22.04 22.13 21.59 11,000 0 0 0
VSC
20.0
20.0
20.60 20.74 20.05 3,560,800 0 0 0
VSE
6.1
6.1
6.10 6.10 6.10 400 0 0 0
VSF
34.5
34.5
34.50 34.50 34.50 5,100 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
47.7
47.7
49.50 49.50 47.70 19,500 0 0 0
VSI
17.3
17.3
17.78 17.78 17.30 1,100 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 100 0 0 0
VSN
19.5
19.5
19.51 19.51 19.51 200 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
4.3
4.3
4.10 4.30 4.10 15,400 0 0 0
VTB
10.6
10.6
10.60 10.60 10.60 200 0 0 0
VTC
8.9
8.9
9.10 9.10 8.90 1,600 0 0 0
VTD
7.9
7.9
7.90 7.90 7.80 10,800 0 0 0
VTE
7.0
7.0
7.00 7.00 7.00 100 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
7.6
7.6
7.60 8.10 7.60 300 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
51.2
51.2
51.16 52.24 50.18 86,432 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.39 10.53 10.29 523,000 0 0 0
VTP
76
76
77.80 79.20 76 750,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.7
26.7
27 27 26.30 13,300 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.9
5.9
6 6 5.90 25,300 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.59 7.41 94,000 0 0 0
VUA
19.5
19.5
19.80 19.80 19.50 3,600 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
11.2
11.2
11.48 11.57 11.20 400 0 0 0
VWS
18.6
18.6
18.63 18.63 18.63 0 0 0 0
VXB
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
200.4
200.4
200.36 200.36 200.36 100 0 0 0
WSB
47.6
47.6
47.60 47.70 47 1,400 0 0 0
WSS
6.1
6.1
6.10 6.20 6.10 26,100 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
XHC
25.3
25.3
25.30 25.30 25.30 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.2
7.2
7.30 7.30 7.20 3,400 0 0 0
XMD
6.3
6.3
5.70 6.30 5.70 3,900 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
7.5
7.5
6.70 8.20 6.70 4,700 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.3
9.3
9.26 9.26 9.26 900 0 0 0
YEG
9.2
9.2
9.21 9.40 9.16 534,800 0 0 0
YTC
36.6
36.6
36.59 36.59 36.59 0 0 0 0
^BB
259.5
259.5
262.65 264.52 259.01 811,700 0 0 0
^BDS
959.9
959.9
954.85 973.42 949.44 10,784,424 0 0 0
^BH
1,142.6
1,142.6
1,141.51 1,152.14 1,135.38 166,496 0 0 0
^BL
2,576.7
2,576.7
2,603.33 2,632.28 2,563.81 6,519,958 0 0 0
^CAOSU
282.0
282.0
284.39 286.03 280.64 401,460 0 0 0
^CBTS
1,984.7
1,984.7
1,995.33 2,020.77 1,983.93 642,156 0 0 0
^CK
1,545.0
1,545.0
1,567.98 1,573.72 1,543.52 5,988,543 0 0 0
^CNTT
4,787.6
4,787.6
4,751.94 4,863.09 4,747.65 1,562,544 0 0 0
^CSSK
2,028.8
2,028.8
2,025.28 2,040.39 2,010.33 88,477 0 0 0
^DAUKHI
666.4
666.4
675.75 679.56 665.41 2,900,632 0 0 0
^DNP
716.1
716.1
721.35 725.98 713.71 1,200,113 0 0 0
^DUOCPHAM
3,910.4
3,910.4
3,892.71 3,931.64 3,872.70 778,681 0 0 0
^DVLTAUGT
111.5
111.5
112.19 112.97 110.88 15,317 0 0 0
^DVTVHT
789.5
789.5
773.04 796.78 770.86 605,027 0 0 0
^GELEX
1,181.1
1,181.1
1,200.79 1,209.70 1,179 5,676,498 0 0 0
^GIAODUC
958.1
958.1
967.50 977.77 947.11 190,115 0 0 0
^HASTC
238.6
238.6
240.36 240.92 238.62 51,822,600 0 0 0
^HK
778.4
778.4
769.89 786.37 767.48 828,952 0 0 0
^KK
782.6
782.6
805.67 811.22 780.38 6,833,644 0 0 0
^LARGECAP
2,136.1
2,136.1
2,143.76 2,173.73 2,124.32 5,281,345 0 0 0
^LOUIS
448.8
448.8
445.51 451.58 441.33 92,564 0 0 0
^MIDCAP
854.0
854.0
859.70 868.06 851.30 4,303,271 0 0 0
^NANGLUONG
1,070.0
1,070.0
1,071.93 1,077.71 1,060.64 1,386,378 0 0 0
^NH
1,721.2
1,721.2
1,728.74 1,744.27 1,715.93 7,266,656 0 0 0
^NHUA
1,115.5
1,115.5
1,120.59 1,129.83 1,112.03 406,679 0 0 0
^NLN
94.7
94.7
94.30 96.69 93.09 9,830,944 0 0 0
^PHANBON
3,207.2
3,207.2
3,216.47 3,245.76 3,185.66 1,413,146 0 0 0
^SMALLCAP
861.7
861.7
866.19 872.52 857.21 1,302,807 0 0 0
^SPCS
751.3
751.3
763.38 765.17 746.28 570,669 0 0 0
^SXHGD
686.2
686.2
692.65 695.60 682.54 508,738 0 0 0
^SXNHC
2,032.4
2,032.4
2,057.72 2,072.80 2,025.98 1,919,196 0 0 0
^SXPT
1,502.9
1,502.9
1,472.21 1,513.67 1,464.24 2,077,321 0 0 0
^SXTBMM
190.3
190.3
190.66 192.01 188.78 199,033 0 0 0
^TBD
1,207.2
1,207.2
1,235.19 1,236.30 1,201 6,838,822 0 0 0
^TCK
167.9
167.9
170.11 171.07 167.22 180,241 0 0 0
^THEP
2,772.5
2,772.5
2,796.86 2,815.30 2,771.49 10,086,116 0 0 0
^TI
901.6
901.6
908.99 915.70 899.05 991,215 0 0 0
^TPDU
1,925.7
1,925.7
1,932.94 1,947.29 1,921.56 2,236,592 0 0 0
^UPCOM
90.7
90.7
90.57 91.09 90.50 39,065,742 0 0 0
^VLXD
3,454.1
3,454.1
3,482.08 3,506.90 3,453.52 9,363,093 0 0 0
^VN30
1,263.8
1,263.8
1,271.25 1,276.08 1,263.82 195,638,000 0 0 0
^VNINDEX
1,258.6
1,258.6
1,266.48 1,268.72 1,258.56 633,149,400 0 0 0
^VTKB
667.3
667.3
665.30 674.05 656.43 1,522,531 0 0 0
^XD
1,001.6
1,001.6
1,006.07 1,012.97 999.27 1,446,966 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |