DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/04/2024

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 17/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.24 38.24 38.24 1 0 0 0
AAA
9.9
9.9
9.95 10.20 9.82 2,107,900 0 0 0
AAH
3.7
3.7
4.30 4.30 3.70 17,352,013 0 0 0
AAM
9
9
9 9 9 3,500 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 1,341,999 0 0 0
AAT
4.7
4.7
4.62 4.79 4.60 99,500 0 0 0
AAV
3.3
3.3
3 3.30 3 722,257 0 0 0
ABB
7.8
7.8
7.80 7.90 7.70 1,708,191 0 0 0
ABC
11.9
11.9
12.27 12.27 11.79 3,400 0 0 0
ABI
22.5
22.5
22.83 22.83 22.25 31,400 0 0 0
ABR
11.3
11.3
11.33 11.33 11.33 100 0 0 0
ABS
5.1
5.1
5.13 5.24 5.12 323,700 0 0 0
ABT
33.6
33.6
33.60 33.60 33.60 900 0 0 0
ABW
9.7
9.7
10.10 10.10 9.50 132,768 0 0 0
ACB
22.5
22.5
22.85 22.89 22.47 10,479,700 0 0 0
ACC
14.3
14.3
14.45 14.55 14.25 34,400 0 0 0
ACE
34.5
34.5
35.11 35.11 34.54 4,800 0 0 0
ACL
12.4
12.4
12.65 12.70 12.20 5,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ACV
85.5
85.5
86 87 83.80 587,100 0 0 0
ADC
18.1
18.1
18 18.10 18 400 0 0 0
ADG
18
18
18 18 18 100 0 0 0
ADS
11.4
11.4
11.68 11.68 10.99 796,100 0 0 0
AFX
8.4
8.4
8.50 8.50 8.10 128,000 0 0 0
AG1
8.9
8.9
8.87 8.87 8.87 800 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.3
16.3
17 17 16.32 430,500 0 0 0
AGM
4.7
4.7
4.72 4.90 4.50 117,200 0 0 0
AGP
38
38
38.80 43.50 38 8,900 0 0 0
AGR
19.7
19.7
20.70 20.90 19.65 2,930,600 0 0 0
AGX
48.5
48.5
48.47 48.47 48.47 0 0 0 0
AIC
12
12
13 13 12 1,700 0 0 0
ALT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
ALV
5.5
5.5
5.20 5.50 5 10,940 0 0 0
AMC
17.6
17.6
16.12 17.61 16.12 700 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
AMS
10.1
10.1
10.20 10.59 9.81 118,900 0 0 0
AMV
3.2
3.2
3.30 3.30 3 2,524,600 0 0 0
ANT
9.7
9.7
9.50 9.70 9.50 24,418 0 0 0
ANV
29.6
29.6
30.45 30.45 29.55 877,400 0 0 0
APF
50.3
50.3
51.37 51.37 50.26 2,100 0 0 0
APG
14.5
14.5
14.85 15.05 13.95 200,500 0 0 0
APH
7.5
7.5
7.21 7.70 7.20 1,233,700 0 0 0
API
4
4
4 4 3.90 243,590 0 0 0
APL
21.6
21.6
21.60 21.60 21.60 0 0 0 0
APP
4.5
4.5
5.30 5.30 4.50 1,300 0 0 0
APS
5.4
5.4
5.60 5.70 5.30 376,400 0 0 0
APT
4
4
4 4 4 0 0 0 0
ARM
25.9
25.9
25.86 25.86 25.86 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.8
20.8
20.80 20.80 20.80 0 0 0 0
ASM
10.0
10.0
10.45 10.45 9.91 2,699,600 0 0 0
ASP
4.2
4.2
4.23 4.47 4.19 54,000 0 0 0
AST
54.7
54.7
54.81 54.90 54.71 7,300 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
AVC
58.2
58.2
58.50 58.50 58.20 400 0 0 0
BAB
12.4
12.4
12.30 12.40 12.20 4,800 0 0 0
BAF
18.5
18.5
18.25 18.57 18.14 3,312,200 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BBC
48.6
48.6
48.81 48.81 48.62 1,000 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.3
11.3
11.25 11.25 11.25 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.9
7.9
7.80 8 7.80 1,400 0 0 0
BCA
19.8
19.8
21 21 19.50 92,103 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
8.20 8.30 8.10 86,800 0 0 0
BCE
5.9
5.9
5.96 5.96 5.90 24,600 0 0 0
BCF
26.9
26.9
26.89 26.89 26.89 400 0 0 0
BCG
7
7
7.19 7.25 6.98 4,560,800 0 0 0
BCM
54.3
54.3
56.20 56.20 54.30 522,600 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
4.9
4.9
4.95 4.95 4.66 493,489 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
13 13 13 0 0 0 0
BDG
28.5
28.5
28.78 28.78 28.04 7,400 0 0 0
BDT
13
13
13.10 13.10 12.60 31,900 0 0 0
BDW
21.0
21.0
21.02 21.02 21.02 100 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
27.1
27.1
26.47 27.47 26.23 214,500 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.9
17.9
18 18 17.90 9,000 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
14.2
14.2
14.20 14.20 14.20 600 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
36.8
36.8
37.52 37.52 36.85 1,300 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 500 0 0 0
BIC
27.1
27.1
26.95 27.28 26.71 35,200 0 0 0
BID
48.1
48.1
50.90 51 48 1,973,200 0 0 0
BIG
9.2
9.2
8.40 9.20 8.30 286,900 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 400 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.0
4.0
4.04 4.10 4.01 306,000 0 0 0
BLI
10.6
10.6
10.20 10.60 10.20 4,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
34.4
34.4
34.09 34.09 34.09 60 0 0 0
BMC
16.7
16.7
17.10 17.28 16.68 25,800 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
11.8
11.8
11 11.80 11 9,000 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.2
22.2
22.27 22.32 22.07 86,400 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
107.4
107.4
112.34 112.34 107.31 306,700 0 0 0
BMS
9
9
9.45 9.55 9 88,900 0 0 0
BMV
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BNA
9.9
9.9
10 10.10 9.90 54,603 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.70 2.80 2.60 247,400 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 600 0 0 0
BQB
2.9
2.9
3.40 3.40 2.90 5,800 0 0 0
BRC
11.7
11.7
12.35 12.35 11.75 500 0 0 0
BRR
19.3
19.3
20.13 20.13 20.13 1 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.9
22.9
22.60 22.90 22.60 16,500 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
9.5
9.5
9.68 9.68 9.49 200 0 0 0
BSG
10.1
10.1
10.10 10.10 10.10 900 0 0 0
BSH
19.4
19.4
19.43 19.43 19.43 0 0 0 0
BSI
48.6
48.6
52.91 52.91 48.64 871,500 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
17.54 17.54 17.54 1,000 0 0 0
BSR
18.6
18.6
19 19.10 18.40 7,500,800 0 0 0
BST
14.8
14.8
13.80 14.80 13.80 1,000 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
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
20.4
20.4
20.35 20.35 20.35 0 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 21,600 0 0 0
BTP
14.1
14.1
14.10 14.40 14.10 43,900 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 25,100 0 0 0
BTT
29.6
29.6
29.64 29.64 29.64 2,600 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 1 0 0 0
BTW
37.8
37.8
37.78 37.78 37.78 0 0 0 0
BVB
9.7
9.7
9.82 10.09 9.64 296,587 0 0 0
BVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BVH
38.6
38.6
39.45 40 38.55 779,300 0 0 0
BVL
10.9
10.9
11.21 11.21 9.44 3,000 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BVS
32.6
32.6
34.80 35.30 32.60 767,500 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
36.4
36.4
36.75 36.84 35.75 316,400 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
14.1
14.1
12 14.10 12 301 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.40 17.50 17.05 2,800 0 0 0
C47
5.8
5.8
5.99 5.99 5.66 79,300 0 0 0
C4G
9.8
9.8
10 10.20 9.70 859,089 0 0 0
C69
6.7
6.7
6.70 6.80 6.60 171,700 0 0 0
C92
3.4
3.4
3.20 3.40 3.20 5,600 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.17 7.76 7.17 38,500 0 0 0
CAN
44.5
44.5
44.55 44.55 44.55 200 0 0 0
CAP
64.5
64.5
64 64.80 64 40,900 0 0 0
CAR
22.8
22.8
22.90 22.90 22.80 1,600 0 0 0
CAT
18.7
18.7
18.70 18.70 18.70 200 0 0 0
CAV
65.8
65.8
65.81 65.91 65.81 2,000 0 0 0
CBI
8.8
8.8
7.10 8.80 6.90 1,500 0 0 0
CBS
28.2
28.2
29.10 29.10 28.20 4,500 0 0 0
CC1
13.5
13.5
13.50 13.70 13.50 9,700 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
20.5
20.5
20.45 20.45 20.45 300 0 0 0
CCL
7.4
7.4
7.90 8.01 7.40 560,300 0 0 0
CCM
38
38
38 38 38 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
12.0
12.0
11.98 11.98 11.98 0 0 0 0
CCT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.75 19.90 19.55 500,100 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 26.05 25.38 3,100 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 10.54 10.54 0 0 0 0
CDR
5.9
5.9
5.90 5.90 5.90 100 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CEO
18.1
18.1
18.86 19.14 18.10 8,022,900 0 0 0
CET
6
6
6.60 7.20 6 10,600 0 0 0
CFM
10.6
10.6
10.57 10.57 10.57 100 0 0 0
CFV
18.2
18.2
18.20 18.20 18.20 300 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 2,100 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
28.2
28.2
28.07 28.16 28.07 69,900 0 0 0
CHS
9.5
9.5
8.47 9.48 8.47 200 0 0 0
CI5
8
8
8 8 8 100 0 0 0
CIA
9.8
9.8
10.20 10.20 9.80 800 0 0 0
CID
11.3
11.3
9.70 11.32 9.70 200 0 0 0
CIG
4.8
4.8
4.80 5.01 4.55 98,500 0 0 0
CII
16.0
16.0
16.60 16.70 15.97 5,070,200 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 3,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
55.7
55.7
55.70 55.70 55.70 0 0 0 0
CKD
23
23
22 23.30 22 2,600 0 0 0
CKG
20
20
19.25 20.50 19.25 22,600 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
39.0
39.0
36.58 39.09 36.58 42,000 0 0 0
CLH
22.8
22.8
23.59 23.59 22.38 34,600 0 0 0
CLL
37.0
37.0
39.28 39.28 36.98 3,500 0 0 0
CLM
70.2
70.2
70.23 70.23 70.23 1,600 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.1
13.1
13.18 13.27 13.08 15,100 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 1,500 0 0 0
CMD
17.9
17.9
17.88 17.88 17.88 100 0 0 0
CMF
202.1
202.1
210.10 210.10 202.10 1,000 0 0 0
CMG
44.2
44.2
45.80 46.30 43.90 683,500 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
8.5
8.5
8.80 8.90 8.50 20,500 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
12.9
12.9
13.40 13.50 12.70 84,900 0 0 0
CMT
20.0
20.0
19.97 19.97 19.97 100 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
7.9
7.9
8.02 8.20 7.94 336,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 0 0 0 0
CNG
32.0
32.0
32.65 33.35 31.65 1,595,400 0 0 0
CNN
39.6
39.6
39.56 39.56 39.56 0 0 0 0
CNT
15.6
15.6
15.81 15.81 15.41 29,800 0 0 0
COM
33.9
33.9
33.90 33.90 33.90 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.3
16.3
16.34 16.34 16.34 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CQN
27.5
27.5
27.30 27.49 27.30 5,100 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
6.3
6.3
6.38 6.45 6.11 62,300 0 0 0
CRE
8.2
8.2
8.48 8.55 8.20 198,900 0 0 0
CSC
23.5
23.5
23.67 23.67 23.33 45,800 0 0 0
CSI
33.5
33.5
35 36 33.50 25,100 0 0 0
CSM
15.3
15.3
15.62 15.62 15.13 12,200 0 0 0
CST
23.3
23.3
24.36 24.36 22.62 289,009 0 0 0
CSV
22.3
22.3
23.44 23.44 22.30 379,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.9
21.9
21.93 21.93 21.93 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
64
64
66.40 66.40 64 783,700 0 0 0
CTF
29.5
29.5
29.50 29.90 29.40 89,200 0 0 0
CTG
32.7
32.7
34.25 34.25 32.65 19,095,700 0 0 0
CTI
14.2
14.2
14.65 14.65 14.15 314,500 0 0 0
CTP
4
4
3.90 4 3.60 78,400 0 0 0
CTR
118.7
118.7
120 120.80 118 284,700 0 0 0
CTS
37.5
37.5
40.60 40.60 37.45 2,692,200 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
CVN
2.8
2.8
2.90 2.90 2.80 211,000 0 0 0
CVT
30.4
30.4
29.55 30.35 29.55 300 0 0 0
CX8
7.5
7.5
7.50 7.50 7.50 2,200 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.5
11.5
11.60 11.70 11.50 6,100 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
43.9
43.9
43.80 45 43.60 36,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.4
17.4
17.43 17.43 17.43 0 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
2.8
2.8
2.97 2.97 2.83 117,100 0 0 0
DAH
3.9
3.9
3.82 3.94 3.82 173,200 0 0 0
DAN
25.1
25.1
25.10 25.10 25.10 100 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.59 8.59 8.59 0 0 0 0
DBC
23.8
23.8
23.83 24.17 23.53 7,648,800 0 0 0
DBD
42.3
42.3
42.32 42.48 42.16 6,900 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
10.8
10.8
10.88 10.88 10.83 3,300 0 0 0
DC1
7
7
7.10 7.10 7 400 0 0 0
DC2
6.6
6.6
5.70 6.70 5.70 6,300 0 0 0
DC4
9.8
9.8
9.95 10.27 9.68 218,000 0 0 0
DCF
40
40
34 40 34 800 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
26
26
27.50 27.80 26 394,300 0 0 0
DCM
29.7
29.7
30.32 30.37 29.52 1,694,400 0 0 0
DCR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.3
3.3
3.40 3.40 3.10 658,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 1,206 0 0 0
DDV
13.9
13.9
13.78 14.37 13.69 1,021,300 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DFF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DGC
111.1
111.1
114.30 114.50 111.10 1,552,300 0 0 0
DGT
5.6
5.6
5.70 5.90 5.60 281,400 0 0 0
DGW
42.4
42.4
45.24 45.24 42.42 1,732,000 0 0 0
DHA
41.1
41.1
42.13 42.13 40.99 66,800 0 0 0
DHB
9.1
9.1
9.30 9.40 9.10 8,200 0 0 0
DHC
37.7
37.7
38.60 38.84 37.33 234,600 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
107.2
107.2
105.13 107.38 104.94 3,600 0 0 0
DHM
9.8
9.8
10.05 10.10 9.80 16,500 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 0 0 0 0
DHT
26.7
26.7
26.60 27.20 26.50 104,900 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 14,100 0 0 0
DIG
28.8
28.8
30.30 30.45 28.80 26,638,200 0 0 0
DIH
20.1
20.1
20.17 20.17 20.09 1,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4
4
4.10 4.10 3.90 169,300 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.8
1.8
1.83 1.83 1.75 1,403,600 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
20.0
20.0
19.99 19.99 19.99 0 0 0 0
DMC
61.7
61.7
61.71 61.71 61.71 0 0 0 0
DMN
7.3
7.3
7.30 7.30 7.20 15,800 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 500 0 0 0
DNA
19.8
19.8
19.83 19.83 19.83 2,893 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 1,000 0 0 0
DND
16
16
16 16 16 100 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 1,000 0 0 0
DNH
62.5
62.5
59.70 59.70 59.70 11 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
20.2
20.2
19.50 20.20 19.50 2,600 0 0 0
DNT
29.2
29.2
29.16 29.16 29.16 0 0 0 0
DNW
28.0
28.0
28.03 28.03 28.03 200 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 100 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.7
33.7
34.63 34.63 33.67 2,700 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
68
68
68 68.30 68 8,900 0 0 0
DPG
45.6
45.6
48.95 49.64 45.56 1,216,400 0 0 0
DPH
38.4
38.4
38.40 38.40 38.40 100 0 0 0
DPM
30.8
30.8
31.27 31.41 30.80 1,430,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
36.5
36.5
38.05 38.15 36.50 697,200 0 0 0
DQC
15.1
15.1
15 15.10 14.85 27,800 0 0 0
DRC
28.8
28.8
29.21 29.50 28.62 692,300 0 0 0
DRG
9.6
9.6
9.70 9.90 9.10 33,500 0 0 0
DRH
3.9
3.9
3.95 4.01 3.93 555,900 0 0 0
DRI
11.9
11.9
12.07 12.27 11.68 781,100 0 0 0
DRL
63.3
63.3
63.22 63.32 62.75 2,000 0 0 0
DS3
4.9
4.9
4.80 4.90 4.80 11,300 0 0 0
DSC
22.3
22.3
23.40 23.40 22.10 78,600 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DSN
56
56
55.50 56.30 55.50 31,700 0 0 0
DSP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DST
3.5
3.5
3.70 3.70 3.40 115,200 0 0 0
DTA
4.3
4.3
4.52 4.52 4.23 45,000 0 0 0
DTB
11.2
11.2
11.24 11.24 11.24 0 0 0 0
DTC
3.8
3.8
4 4.30 3.80 15,300 0 0 0
DTD
21.9
21.9
22 22.78 21.83 807,000 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
4
4
4 4.30 3.80 103,100 0 0 0
DTK
10.5
10.5
10.17 10.46 10.17 3,100 0 0 0
DTL
13.6
13.6
13.60 13.60 13.60 300 0 0 0
DTP
123.0
123.0
123.03 123.03 123.03 0 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
10
10
10 10 10 1,000 0 0 0
DVG
2.5
2.5
2.70 2.70 2.50 1,170,100 0 0 0
DVM
9.8
9.8
10 10.42 9.83 929,571 0 0 0
DVN
17.7
17.7
17.72 17.82 17.72 31,700 0 0 0
DVP
69.8
69.8
68.58 70.37 68.58 7,800 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 77 0 0 0
DWS
12
12
12 12 12 0 0 0 0
DXG
16.7
16.7
17.80 17.85 16.70 17,736,000 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.3
12.3
12.44 12.64 12.35 300,700 0 0 0
DXS
6.7
6.7
6.82 6.88 6.61 1,260,700 0 0 0
DXV
5.6
5.6
5.61 5.61 5.61 13,400 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 0 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
16.9
16.9
17.20 17.20 16.80 8,584,700 0 0 0
EIC
22.4
22.4
22.40 22.40 22.40 100 0 0 0
EID
22.5
22.5
21.98 22.55 21.98 12,400 0 0 0
EIN
3.4
3.4
3.50 3.60 3.30 30,300 0 0 0
ELC
21.2
21.2
21.60 21.60 21.10 508,600 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
19.4
19.4
19.94 19.94 19.35 625 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 15.57 15.57 130 0 0 0
EVE
13.5
13.5
13.51 13.89 13.46 20,100 0 0 0
EVF
13.6
13.6
13.80 13.85 13.50 5,841,400 0 0 0
EVG
4.7
4.7
4.83 4.88 4.71 1,113,700 0 0 0
EVS
7.2
7.2
7.40 7.40 7.20 263,900 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
4.1
4.1
4.11 4.20 4.10 29,000 0 0 0
FCN
13.8
13.8
14.10 14.25 13.75 667,000 0 0 0
FCS
7.1
7.1
7.50 7.50 7 4,500 0 0 0
FDC
13.1
13.1
13.10 13.10 13.10 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
27.0
27.0
26.98 26.98 26.98 104 0 0 0
FIC
12.0
12.0
12.29 12.29 12.00 300 0 0 0
FID
2.2
2.2
2.30 2.30 2.20 45,200 0 0 0
FIR
7.1
7.1
7.41 7.41 6.95 640,100 0 0 0
FIT
4.4
4.4
4.31 4.42 4.30 936,200 0 0 0
FMC
47.2
47.2
48.59 48.59 45.71 30,400 0 0 0
FOC
73.4
73.4
73.87 73.87 73.38 14,600 0 0 0
FOX
55.8
55.8
55.80 56.50 55.80 34,025 0 0 0
FPT
96.6
96.6
97.68 97.68 96.38 1,943,300 0 0 0
FRC
22.9
22.9
22.90 22.90 22.90 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 100 0 0 0
FRT
141
141
140 141.40 138 414,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.8
35.8
35.52 35.98 35.52 600 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
37.6
37.6
41.08 41.08 37.61 1,645,000 0 0 0
G36
6.9
6.9
7.10 7.20 6.90 325,400 0 0 0
GAS
68.3
68.3
69.34 69.62 68.34 650,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.60 15.60 15.50 6,200 0 0 0
GDA
22.1
22.1
22.60 22.60 22.10 10,505 0 0 0
GDT
26.3
26.3
25.30 26.30 25.25 16,300 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
28.8
28.8
28.84 28.84 28.84 0 0 0 0
GEG
12.2
12.2
12.24 12.43 12.10 506,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
20
20
21.05 21.15 20 15,112,200 0 0 0
GGG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.9
28.9
28.80 29 28.80 8,700 0 0 0
GIC
15.8
15.8
14.10 15.80 14.10 6,700 0 0 0
GIL
31
31
32.10 32.60 31 484,300 0 0 0
GKM
29
29
28.50 31 28 447,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.1
17.1
17.14 17.14 17.14 100 0 0 0
GLW
9.4
9.4
9.44 9.44 9.44 100 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.90 8.92 8.28 3,500 0 0 0
GMD
78.4
78.4
76.93 79.17 76.83 3,455,800 0 0 0
GMH
9.8
9.8
9.90 9.93 9.75 81,800 0 0 0
GMX
18.1
18.1
18.15 18.15 18.05 3,300 0 0 0
GND
25.6
25.6
32.81 32.81 25.57 11,700 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
19.2
19.2
19.17 19.17 19.17 2 0 0 0
GSP
10.8
10.8
10.91 11 10.82 124,200 0 0 0
GTA
11.3
11.3
10.68 11.25 10.54 2,500 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 100 0 0 0
GTS
9.4
9.4
9.23 9.42 9.23 300 0 0 0
GVR
28.7
28.7
30.70 30.70 28.65 4,711,100 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 0 0 0 0
H11
5.4
5.4
5.60 6.30 5.40 2,400 0 0 0
HAC
13.7
13.7
11.20 14.10 11.20 9,075 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
22
22
22 22 22 200 0 0 0
HAG
11.9
11.9
12.60 12.65 11.85 20,545,600 0 0 0
HAH
33.3
33.3
33.39 33.83 33.17 1,602,100 0 0 0
HAM
30
30
30 30 30 1,000 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 3,500 0 0 0
HAP
4.7
4.7
4.69 4.70 4.61 74,900 0 0 0
HAR
4.1
4.1
4.12 4.20 4.10 479,000 0 0 0
HAS
6.9
6.9
6.85 6.85 6.85 600 0 0 0
HAT
52
52
52 52 52 0 0 0 0
HAV
5.5
5.5
5.50 5.50 5.40 20,800 0 0 0
HAX
13.1
13.1
13.06 13.66 12.89 1,353,700 0 0 0
HBC
7.3
7.3
7.24 7.36 7.24 817,900 0 0 0
HBD
16
16
16 16.60 16 1,400 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.6
6.6
6.58 6.67 6.58 58,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.6
27.6
27.63 27.63 27.63 0 0 0 0
HCB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HCC
10.8
10.8
10.70 10.80 10.70 3,200 0 0 0
HCD
9.8
9.8
9.95 9.98 9.60 273,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.6
25.6
27.08 27.08 25.61 5,981,000 0 0 0
HCT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HD2
26.5
26.5
26.20 26.50 26.10 1,500 0 0 0
HD6
17.5
17.5
17.70 18 17.50 35,200 0 0 0
HD8
7.8
7.8
7.85 7.85 7.76 6,100 0 0 0
HDA
4.2
4.2
4.30 4.30 4.20 43,000 0 0 0
HDB
22.1
22.1
22.62 22.62 21.51 8,715,000 0 0 0
HDC
25.0
25.0
25.38 25.50 24.77 1,968,900 0 0 0
HDG
23.3
23.3
23.77 23.90 23.28 1,821,700 0 0 0
HDM
28.9
28.9
28.58 28.87 28.48 4,000 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 6,600 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEC
52.3
52.3
52.34 52.34 52.34 0 0 0 0
HEJ
10.9
10.9
11.40 11.40 10.90 1,700 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HES
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
11.0
11.0
11.00 11.00 11.00 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HGM
48.4
48.4
48 48.40 48 600 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
82.5
82.5
75.20 82.90 75.20 800 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.7
9.7
9.60 9.90 9.60 58,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.42 4.42 4.27 1,635,800 0 0 0
HHV
12.5
12.5
12.90 13.05 12.52 6,370,300 0 0 0
HID
2.7
2.7
2.72 2.77 2.65 27,900 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HII
5.5
5.5
5.58 5.58 5.42 46,800 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HJS
33.3
33.3
32.41 33.29 32.41 10,200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.6
3.6
3.60 3.60 3.60 700 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
13.1
13.1
12.52 13.08 12.52 1,000 0 0 0
HLD
26.9
26.9
27 27 26.60 21,600 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
11.1
11.1
10.98 11.12 10.94 28,900 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
18.5
18.5
20 20.80 18.50 110,188 0 0 0
HMS
42.9
42.9
44 44 42.50 10,500 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
14.4
14.4
15.30 15.30 14.30 41,100 0 0 0
HNF
20
20
20 20 20 0 0 0 0
HNG
3.9
3.9
3.93 3.99 3.91 1,868,600 0 0 0
HNI
21.2
21.2
21.23 21.23 21.23 100 0 0 0
HNM
9.1
9.1
9.10 9.10 9 55,700 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 23,900 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.1
24.1
25.23 25.52 24.07 12,500 0 0 0
HPG
25.5
25.5
25.91 25.95 25.36 15,575,000 0 0 0
HPH
15.7
15.7
15.70 15.70 15.70 100 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
60.3
60.3
62.22 62.22 60.27 510 0 0 0
HPT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.3
6.3
6.48 6.48 6.11 1,648,200 0 0 0
HQC
3.7
3.7
3.80 3.83 3.74 4,680,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
46.2
46.2
46.20 46.20 46.20 0 0 0 0
HRT
6.9
6.9
6.90 7 6.90 7,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.5
19.5
20.46 20.46 19.49 7,273,900 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.6
4.6
4.68 4.68 4.58 153,500 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.7
4.7
4.60 4.80 4.50 95,347 0 0 0
HT1
11.7
11.7
11.90 11.90 11.40 386,000 0 0 0
HTC
20.2
20.2
20.24 20.24 20.24 0 0 0 0
HTE
4.8
4.8
5.40 5.40 4.50 13,500 0 0 0
HTG
30.4
30.4
30.56 30.56 30.38 14,000 0 0 0
HTI
15.7
15.7
15.71 15.71 15.53 2,200 0 0 0
HTL
13.8
13.8
13.82 13.82 13.82 100 0 0 0
HTM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HTN
13.2
13.2
13.70 13.75 13.20 563,400 0 0 0
HTP
13.6
13.6
12.20 13.70 12.20 2,642,500 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.7
8.7
8.67 8.67 8.53 2,900 0 0 0
HU1
5.5
5.5
5.64 5.64 5.53 1,000 0 0 0
HU4
11
11
11 11.10 10.90 23,800 0 0 0
HU6
6
6
6 6 6 500 0 0 0
HUB
17.8
17.8
17.72 18.06 17.72 90,800 0 0 0
HUG
32.5
32.5
32.70 32.70 32.50 400 0 0 0
HUT
17.1
17.1
17.20 17.30 16.50 3,483,000 0 0 0
HVA
6.3
6.3
5.40 6.30 5.30 5,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.0
5.0
5 5 4.95 95,100 0 0 0
HVN
16.0
16.0
16.50 16.75 15.80 2,445,000 0 0 0
HVT
63.1
63.1
62.24 63.12 62.24 700 0 0 0
HVX
2.9
2.9
3.06 3.06 2.89 8,700 0 0 0
HWS
15.0
15.0
15.84 15.84 14.61 4,000 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
27 27 27 0 0 0 0
ICF
6
6
6.70 6.70 5.90 179,700 0 0 0
ICG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
40.5
40.5
40.60 41.60 40.30 2,900 0 0 0
ICT
11.4
11.4
11.48 11.48 11.43 25,200 0 0 0
IDC
52.8
52.8
52.79 53.76 52.50 1,906,800 0 0 0
IDI
9.2
9.2
9.38 9.38 9.17 1,473,300 0 0 0
IDJ
4.7
4.7
4.70 4.90 4.70 989,100 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
37.1
37.1
37.30 37.30 37.10 17,200 0 0 0
IFS
29.0
29.0
30.66 30.66 28.99 740 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.6
13.6
14.25 14.25 13.55 1,535,500 0 0 0
ILA
5.4
5.4
5.40 5.50 5.30 40,800 0 0 0
ILB
31.0
31.0
30.95 30.95 30.95 100 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
10.9
10.9
12.70 12.70 10.90 5,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.9
31.9
32.06 32.06 31.43 48,500 0 0 0
IN4
56.5
56.5
56.50 56.50 56.50 0 0 0 0
INC
21.7
21.7
21.70 21.70 21.70 200 0 0 0
INN
46.0
46.0
46.34 46.34 45.39 2,900 0 0 0
IPA
13.5
13.5
14.10 14.10 13.40 255,900 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
23.3
23.3
23.33 23.33 23.33 4,000 0 0 0
IST
29.4
29.4
29.24 29.43 29.24 1,000 0 0 0
ITA
5.0
5.0
5.10 5.14 5.01 1,532,000 0 0 0
ITC
10.1
10.1
10.30 10.30 10.05 499,600 0 0 0
ITD
9.9
9.9
9.90 10.20 9.90 20,100 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 129,700 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 5,900 0 0 0
IVS
11.5
11.5
11.50 11.80 11.40 282,600 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.2
3.2
3.25 3.28 3.20 133,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
30.95 30.95 29.50 5,382,300 0 0 0
KCB
8.0
8.0
8.05 8.05 7.58 7,300 0 0 0
KCE
9.1
9.1
9.11 9.11 9.11 0 0 0 0
KDC
57.6
57.6
57.46 57.74 56.72 766,100 0 0 0
KDH
34
34
34.40 34.40 34 1,880,100 0 0 0
KDM
18.1
18.1
17.48 18.13 17.38 7,000 0 0 0
KGM
7.0
7.0
7.04 7.42 7.04 71,400 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
5.5
5.5
5.69 5.69 5.41 2,646,100 0 0 0
KHP
9.1
9.1
9.12 9.12 8.70 33,700 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 0 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
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
KLB
11.7
11.7
11.10 11.70 11.10 4,200 0 0 0
KMR
3.4
3.4
3.44 3.48 3.40 21,600 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.4
37.4
37.40 37.40 36 345,100 0 0 0
KPF
3.1
3.1
2.91 3.11 2.91 139,500 0 0 0
KSB
21.4
21.4
22.15 22.20 21.35 958,800 0 0 0
KSD
3.3
3.3
3.30 3.40 3.30 13,500 0 0 0
KSF
40.6
40.6
40.70 40.80 40.60 16,500 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.6
2.6
2.40 2.70 2.40 174,100 0 0 0
KST
12.2
12.2
12.19 12.19 12.00 6,800 0 0 0
KTC
9.9
9.9
10 10 10 5 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
44.2
44.2
45.50 45.50 42.50 1,900 0 0 0
KTT
3.6
3.6
4.20 4.20 3.60 2,300 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
21.7
21.7
21.73 21.73 21.73 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
37.5
37.5
38.73 38.73 37.55 177,600 0 0 0
L18
36.5
36.5
36.82 37.50 36.23 42,100 0 0 0
L40
19
19
19 19 19 7,600 0 0 0
L45
2.9
2.9
3 3 2.80 28,700 0 0 0
L63
6
6
6 6.30 6 1,200 0 0 0
LAF
13.8
13.8
13.90 13.95 13.80 13,600 0 0 0
LAI
35.5
35.5
36.25 36.25 35.50 6,700 0 0 0
LAS
20.8
20.8
21.32 21.42 20.55 893,800 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
25
25
22.90 25 22.90 2,400 0 0 0
LBM
20.9
20.9
20.75 21.48 20.75 26,400 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
24.1
24.1
24.10 24.10 24.10 8,100 0 0 0
LCG
10.7
10.7
11.45 11.45 10.73 3,085,000 0 0 0
LCM
2.6
2.6
2.60 2.70 2.60 119,200 0 0 0
LDG
2.7
2.7
2.70 2.73 2.65 1,332,200 0 0 0
LDP
22.9
22.9
23.60 23.60 21.40 22,700 0 0 0
LDW
12.6
12.6
12.59 12.59 12.59 0 0 0 0
LEC
6.4
6.4
6.39 6.39 6.39 0 0 0 0
LG9
6
6
6.90 6.90 6 200 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.4
3.4
3.49 3.49 3.41 35,300 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
46.5
46.5
46.48 46.48 45.99 106,200 0 0 0
LHG
30.9
30.9
31.14 31.29 30.86 109,100 0 0 0
LIC
21
21
20.40 21.80 19.70 16,900 0 0 0
LIG
3.6
3.6
3.70 3.70 3.60 205,900 0 0 0
LIX
32.7
32.7
33.60 33.60 32.68 6,400 0 0 0
LKW
28.6
28.6
28.62 28.62 28.62 0 0 0 0
LLM
9.9
9.9
9.90 9.90 9.90 200 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
12.7
12.7
12.68 12.68 12.68 0 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.5
1.5
1.50 1.50 1.50 0 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
20.1
20.1
19.70 20.10 19.15 15,295,600 0 0 0
LPT
5.6
5.6
6 6 5.50 1,800 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
8
8
8.70 8.70 7.90 25,372 0 0 0
LSS
10.2
10.2
10.50 10.50 10 371,300 0 0 0
LTC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
LTG
22.3
22.3
23 23.10 22.30 168,400 0 0 0
M10
20.1
20.1
19.62 20.11 19.62 6,800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.8
13.8
14.10 14.10 13.60 4,800 0 0 0
MAS
34.3
34.3
34.30 34.30 34.30 100 0 0 0
MBB
22.6
22.6
23.48 23.53 22.60 23,979,900 0 0 0
MBG
3.9
3.9
3.90 4 3.80 429,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
23.86 23.94 22.52 4,828,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.93 9.02 8.84 31,400 0 0 0
MCH
135.5
135.5
134.58 135.75 132.63 78,100 0 0 0
MCM
38.0
38.0
38.22 38.71 38.03 28,225 0 0 0
MCO
19
19
20.60 20.60 18.80 69,100 0 0 0
MCP
29.9
29.9
30 30 29.80 4,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.1
11.1
11.09 11.09 11.09 3,000 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 500 0 0 0
MDG
12.4
12.4
11.10 12.40 11.10 3,200 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 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
6.30 6.40 6.30 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.4
24.4
24.40 24.50 24.30 4,200 0 0 0
MGC
4.7
4.7
4.73 4.73 4.73 1,200 0 0 0
MGG
33
33
33 33 33 200 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
33.3
33.3
33.29 33.29 33.29 0 0 0 0
MHC
8.9
8.9
8.97 9 8.80 108,400 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
15.9
15.9
15.95 16.09 15.76 57,600 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 0 0 0 0
MKV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10
10
10 10.50 10 600 0 0 0
MML
27
27
26.50 28 26.50 5,700 0 0 0
MNB
19.6
19.6
19.63 19.63 19.63 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
16.10 16.40 15.90 40,200 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
19.8
19.8
19.75 19.75 19.75 100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.2
10.2
10.50 10.58 10.15 7,897,800 0 0 0
MSH
42.1
42.1
42.70 42.70 41.80 75,700 0 0 0
MSN
66.8
66.8
66.40 68.90 65.50 7,216,500 0 0 0
MSR
13.7
13.7
13.90 14.20 13.60 259,700 0 0 0
MST
5.2
5.2
5.20 5.30 5 1,065,400 0 0 0
MTA
3.8
3.8
4.70 4.70 3.70 61,000 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
12.8
12.8
12.80 12.80 12.80 200 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.2
5.2
5.20 5.30 5.10 20,200 0 0 0
MTP
12.5
12.5
12.47 12.47 12.38 2,900 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.0
15.0
15.02 15.02 15.02 3 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 100 0 0 0
MVC
11
11
11 11.50 11 3,200 0 0 0
MVN
16.5
16.5
17.60 17.60 16.50 1,800 0 0 0
MWG
49.0
49.0
50.00 50.00 48.56 6,951,200 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.4
15.4
15.09 15.36 14.82 57,300 0 0 0
NAG
11.7
11.7
11.90 11.90 11.70 234,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24
24
24 24 24 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.1
15.1
15.07 15.07 15.07 3,700 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.4
23.4
22.55 23.40 22.50 17,800 0 0 0
NBC
11.3
11.3
11.37 11.46 11.27 87,420 0 0 0
NBE
11.6
11.6
11.60 11.60 11.60 600 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
13.6
13.6
12.98 13.55 12.98 600 0 0 0
NBW
27.4
27.4
27.40 27.40 27.40 200 0 0 0
NCG
10.2
10.2
9.30 10.20 9.10 184,000 0 0 0
NCS
22.4
22.4
22.40 22.40 22.40 0 0 0 0
NCT
84.4
84.4
85.15 85.15 84.39 9,700 0 0 0
ND2
31.7
31.7
31.72 31.72 31.72 0 0 0 0
NDC
160.0
160.0
159.99 159.99 159.99 0 0 0 0
NDN
10.1
10.1
10.20 10.40 10.10 123,400 0 0 0
NDP
23.4
23.4
23.40 23.40 23.40 101 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 8,400 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
5.90 6.20 5.90 1,600 0 0 0
NED
7.3
7.3
7.10 7.60 7.10 44,800 0 0 0
NEM
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NET
81.3
81.3
78.60 81.26 78.60 4,400 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
19.8
19.8
20.35 20.95 19.80 822,600 0 0 0
NHC
31
31
30.20 31 30.20 4,800 0 0 0
NHH
16.0
16.0
15.96 16.11 15.86 301,900 0 0 0
NHT
12.1
12.1
12 12.05 12 500 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
23
23
23.80 24.10 23 8,457,100 0 0 0
NLG
37.6
37.6
38.96 38.96 37.57 2,793,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.4
16.4
16.43 16.43 16.24 4,000 0 0 0
NNT
39.1
39.1
39.08 39.08 39.08 0 0 0 0
NO1
7.6
7.6
7.60 7.60 7.10 340,500 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
4.4
4.4
4.40 4.50 4.30 379,500 0 0 0
NS2
8.0
8.0
8.04 8.14 8.04 3,400 0 0 0
NSC
75.9
75.9
75.93 75.93 75.93 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
6.30 6.30 5.60 231,800 0 0 0
NSL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.84 8.84 8.84 0 0 0 0
NT2
21.7
21.7
22 22 21.65 421,600 0 0 0
NTC
200
200
204.50 204.50 200 17,400 0 0 0
NTF
34.0
34.0
34.03 34.03 34.03 100 0 0 0
NTH
61.1
61.1
61.14 61.14 61.14 700 0 0 0
NTL
18.2
18.2
19.31 19.39 18.23 876,400 0 0 0
NTP
34.9
34.9
35.48 35.48 34.94 53,500 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
9.1
9.1
7.96 9.07 7.87 1,100 0 0 0
NVB
9.3
9.3
9.50 9.90 9.30 183,500 0 0 0
NVL
15.1
15.1
15.90 16.10 15.05 30,710,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.70 7.70 7.70 500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
12.5
12.5
14.30 15 12.20 84,100 0 0 0
OCB
11.5
11.5
11.54 11.71 11.38 2,770,200 0 0 0
OCH
6.4
6.4
6.50 6.70 6.40 20,000 0 0 0
ODE
44.3
44.3
44.30 44.50 44.20 24,100 0 0 0
OGC
6
6
5.70 6 5.70 583,900 0 0 0
OIL
9.4
9.4
9.47 9.57 9.27 476,800 0 0 0
ONE
5.6
5.6
5.80 5.80 5.60 16,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.4
23.4
23.52 23.52 23.43 700 0 0 0
ORS
12.7
12.7
13.35 13.48 12.68 2,789,200 0 0 0
PAC
32
32
32 32 32 1,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.1
21.1
21.25 21.40 20.91 1,424,800 0 0 0
PAP
25.8
25.8
25.90 25.90 25.80 400 0 0 0
PAS
3.8
3.8
3.80 3.90 3.80 77,600 0 0 0
PAT
93.5
93.5
93.80 93.80 93 12,823 0 0 0
PBC
6.6
6.6
6.60 6.60 6.50 30,900 0 0 0
PBP
11.7
11.7
11.80 11.80 11.50 1,200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
26.0
26.0
26.90 26.90 25.95 2,878,000 0 0 0
PCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PCE
17.5
17.5
17.77 17.77 17.49 5,200 0 0 0
PCF
4.1
4.1
4.60 4.60 4 9,100 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 300 0 0 0
PCH
9
9
8.73 9.09 8.64 158,750 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.6
9.6
10 10 9.50 5,200 0 0 0
PDB
9.1
9.1
9.24 9.33 9.14 1,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 4,000 0 0 0
PDN
112.4
112.4
112.31 112.40 112.31 200 0 0 0
PDR
25.3
25.3
26.38 26.43 25.30 11,289,400 0 0 0
PDV
9.3
9.3
9.32 9.48 9.32 2,500 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 100 0 0 0
PET
24.5
24.5
25.50 25.50 24.50 325,300 0 0 0
PFL
2.4
2.4
2.50 2.60 2.40 85,100 0 0 0
PGB
18.6
18.6
18.40 19 18.20 19,641 0 0 0
PGC
13.4
13.4
13.47 13.61 13.42 29,100 0 0 0
PGD
35.6
35.6
33.60 35.56 33.60 8,000 0 0 0
PGI
25.1
25.1
25.05 25.05 25.05 100 0 0 0
PGN
6.3
6.3
6.40 6.60 6.30 12,200 0 0 0
PGS
28.6
28.6
28.07 30.04 27.18 41,800 0 0 0
PGT
3.4
3.4
3.80 3.80 3.40 4,700 0 0 0
PGV
20.5
20.5
20.80 20.85 20.45 2,300 0 0 0
PHC
5.6
5.6
5.67 5.77 5.63 47,800 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PHN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
PHP
20.8
20.8
21.45 21.45 18.79 5,800 0 0 0
PHR
54.3
54.3
56.70 56.70 54.30 298,400 0 0 0
PHS
14.8
14.8
14.77 14.77 14.77 6 0 0 0
PIA
26.7
26.7
24.54 26.69 24.54 300 0 0 0
PIC
15.9
15.9
15.61 15.90 15.61 1,100 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
6
6.18 6.18 6 5,600 0 0 0
PIV
2.1
2.1
2 2.10 2 32,800 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
10 10 10 0 0 0 0
PLA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PLC
27.4
27.4
28.26 28.65 27.40 272,600 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
4.4
4.4
4.25 4.60 4.20 24,900 0 0 0
PLX
34.0
34.0
34.65 34.65 33.88 448,800 0 0 0
PMB
9.1
9.1
9.17 9.17 9.08 700 0 0 0
PMC
77.2
77.2
75.38 77.17 75.38 600 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
27.8
27.8
27.76 27.76 27.76 1,100 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 4,000 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 300 0 0 0
PNC
8.7
8.7
9 9 8.70 300 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PNJ
92.5
92.5
96.80 96.80 92.10 1,763,000 0 0 0
PNP
18.1
18.1
18.14 18.14 18.14 0 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
16.5
16.5
16.50 17 15.80 21,700 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 1,000 0 0 0
POW
11.0
11.0
10.90 11.10 10.85 6,553,700 0 0 0
PPC
13.5
13.5
13.80 13.80 13.45 320,100 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.5
25.5
25.60 25.60 25.50 8,900 0 0 0
PPP
18.1
18.1
16.70 18.10 16.50 3,300 0 0 0
PPS
10.8
10.8
10.70 10.80 10.70 4,600 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
22.0
22.0
21.88 21.98 21.79 5,300 0 0 0
PRE
17.1
17.1
17.08 17.18 17.08 900 0 0 0
PRO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PRT
11
11
11.40 11.40 11 8,606 0 0 0
PSB
5.5
5.5
5.50 5.50 5.50 100 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
13.5
13.5
13 13.50 13 30,100 0 0 0
PSE
10.2
10.2
10.20 10.30 10.20 13,600 0 0 0
PSH
4.7
4.7
4.09 4.69 4.09 20,084,700 0 0 0
PSI
7.6
7.6
7.90 7.90 7.60 113,200 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PSN
9.9
9.9
9.90 9.90 9.90 400 0 0 0
PSP
8.8
8.8
8.80 8.80 8.80 1,700 0 0 0
PSW
7.3
7.3
7.25 7.25 7.16 11,300 0 0 0
PTB
60.3
60.3
62.62 62.62 60.35 356,600 0 0 0
PTC
5.5
5.5
5.50 5.67 5.33 22,900 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
31.5
31.5
31.50 34.20 31.30 1,700 0 0 0
PTL
3.6
3.6
3.70 3.80 3.60 230,900 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 0 0 0 0
PTS
7.7
7.7
7.60 7.70 7.60 3,100 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PTV
4.4
4.4
3.80 4.40 3.70 17,900 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 119,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.1
23.1
22.70 23.50 22.70 438,200 0 0 0
PVC
14.2
14.2
15.20 15.30 14.20 2,717,900 0 0 0
PVD
29.4
29.4
31 31 29.35 4,591,700 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
7.6
7.6
7.85 8.03 7.57 125,000 0 0 0
PVI
44.6
44.6
45.06 45.06 44.59 4,000 0 0 0
PVM
15
15
14.30 15 14.30 14,100 0 0 0
PVO
5.7
5.7
5.50 5.70 5.40 4,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.6
38.6
40 40 38.60 6,715,700 0 0 0
PVT
24.7
24.7
25.20 25.30 24.50 2,488,500 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 8,500 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXI
2.7
2.7
2.80 2.80 2.70 37,900 0 0 0
PXL
12.8
12.8
12.60 13.30 12.60 167,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PXT
3.8
3.8
3.90 4 3.60 40,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
16.7
16.7
16 16.70 16 1,396,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
QNC
6.9
6.9
7.10 7.10 6.90 1,100 0 0 0
QNP
31.3
31.3
31.34 31.34 31.34 3,000 0 0 0
QNS
45.1
45.1
45.35 45.45 44.86 583,800 0 0 0
QNT
6.5
6.5
6.50 6.50 6.50 200 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
25.2
25.2
25.24 25.24 25.24 0 0 0 0
QSP
22.7
22.7
22.69 22.69 22.69 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
QTP
15.4
15.4
15.50 15.60 15.30 341,100 0 0 0
RAL
131.4
131.4
131.20 131.77 129.27 2,100 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
RCL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RDP
5.2
5.2
5.16 5.34 5.10 219,100 0 0 0
REE
52.2
52.2
52.87 53.22 52.17 675,800 0 0 0
RIC
3.9
3.9
4 4 3.90 4,600 0 0 0
RTB
19.7
19.7
19.70 19.70 19.70 400 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.6
38.6
38.62 38.62 38.62 0 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 200 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
11.0
11.0
11.14 11.14 10.76 233,200 0 0 0
SAB
52.2
52.2
53.00 53.10 52.23 364,800 0 0 0
SAC
11
11
11 11 11 5,000 0 0 0
SAF
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.30 6.30 6.10 424,100 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.1
25.1
25.15 25.15 25.05 900 0 0 0
SAV
12.9
12.9
12.84 12.89 12.68 15,600 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.9
29.9
29.12 29.86 29.12 2,100 0 0 0
SBB
14.1
14.1
14 14.10 14 10,100 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SBG
16.2
16.2
16.15 16.25 16.10 137,800 0 0 0
SBH
60.1
60.1
60.10 60.10 60.10 0 0 0 0
SBL
6.7
6.7
6.75 6.75 6.75 200 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 8,500 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
6.6
6.6
6.80 6.90 6.60 758,400 0 0 0
SBT
11.3
11.3
11.70 11.70 11.30 2,504,500 0 0 0
SBV
10.8
10.8
10.75 10.80 10.75 700 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 10,800 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.9
64.9
65.20 65.50 64.90 54,700 0 0 0
SCI
12.8
12.8
13 13 12.40 22,300 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.60 20,100 0 0 0
SCL
36.5
36.5
37 37.30 36 68,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.7
6.7
6.81 6.84 6.66 2,030,800 0 0 0
SCS
75.8
75.8
75.48 76.35 75.19 121,300 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4.2
4.2
4.30 4.40 4.20 13,900 0 0 0
SD3
7.1
7.1
7.20 7.20 5.50 1,000 0 0 0
SD5
7.3
7.3
7.40 7.40 7.30 17,400 0 0 0
SD6
3.6
3.6
3.50 3.70 3.50 55,100 0 0 0
SD7
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
8.7
8.7
8.70 8.90 8.70 5,800 0 0 0
SDA
5.2
5.2
5.60 5.70 5.20 60,300 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.9
1.9
2 2 1.90 74,500 0 0 0
SDG
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24
24
24.90 24.90 24.90 23 0 0 0
SDN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
30.2
30.2
30.25 30.25 30.25 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
30
30
28.60 30 28.50 2,700 0 0 0
SEB
47.5
47.5
47.60 47.60 47.51 200 0 0 0
SED
18.1
18.1
18.08 18.08 18.08 2,400 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22.7
22.7
22.65 22.65 22.65 100 0 0 0
SFG
12.1
12.1
13.11 13.11 12.05 3,500 0 0 0
SFI
33.5
33.5
33.34 33.53 33.34 300 0 0 0
SFN
21.9
21.9
19.15 22.89 19.15 500 0 0 0
SGB
13.2
13.2
13.18 13.45 13.09 11,714 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
14.3
14.3
14.40 14.40 13 300 0 0 0
SGN
69.8
69.8
69.37 69.76 69.28 1,800 0 0 0
SGP
18.8
18.8
18.90 19 18.60 10,100 0 0 0
SGR
19.9
19.9
19.60 20 19.60 10,100 0 0 0
SGS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGT
11.9
11.9
11.70 12.05 11.70 17,900 0 0 0
SHA
4.4
4.4
4.57 4.57 4.40 25,300 0 0 0
SHB
10.6
10.6
11.16 11.16 10.63 32,443,000 0 0 0
SHC
11
11
11 11 11 100 0 0 0
SHE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
15.0
15.0
15 15 14.70 174,000 0 0 0
SHN
6.7
6.7
7.20 7.20 6.70 600 0 0 0
SHP
33.5
33.5
33.50 33.50 33.40 13,900 0 0 0
SHS
18.6
18.6
19.10 19.60 18.60 20,095,800 0 0 0
SID
12.5
12.5
12.10 12.60 11.40 3,100 0 0 0
SIG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SIV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 0 0 0 0
SJC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJD
14.8
14.8
14.80 14.85 14.70 107,900 0 0 0
SJE
20.5
20.5
20.50 20.50 20.40 6,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5
5
5.50 6 5 5,700 0 0 0
SJS
69.4
69.4
68.80 69.90 67.50 216,700 0 0 0
SKG
14.1
14.1
14.47 14.66 14.10 1,184,400 0 0 0
SKH
29
29
29.50 29.50 29 2,400 0 0 0
SKN
7.2
7.2
7.18 7.18 7.18 2,700 0 0 0
SKV
37.3
37.3
40.60 40.60 36.87 50,700 0 0 0
SLS
156.8
156.8
155.50 157.80 155 5,600 0 0 0
SMA
9.1
9.1
9.06 9.06 9.06 0 0 0 0
SMB
34.0
34.0
33.95 34.13 33.40 19,600 0 0 0
SMC
11.4
11.4
10.95 11.40 10.90 2,997,400 0 0 0
SMN
12
12
12 12.30 12 3,200 0 0 0
SMT
5.8
5.8
5.80 6.10 5.50 35,300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.6
32.6
30.20 32.80 30 14,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.7
20.7
20.70 20.70 20.70 100 0 0 0
SPC
9.6
9.6
9.60 9.70 9.60 500 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
2.6
2.6
2.50 2.60 2.50 19,200 0 0 0
SPM
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SPV
14.7
14.7
18.89 18.89 14.70 6,100 0 0 0
SQC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SRA
2.9
2.9
3 3 2.90 140,600 0 0 0
SRB
2
2
2 2 1.90 2,400 0 0 0
SRC
29.4
29.4
29.38 29.38 29.38 1,000 0 0 0
SRF
9.7
9.7
9.80 9.87 9.42 26,700 0 0 0
SRT
6
6
6 6 5.90 1,100 0 0 0
SSB
19.6
19.6
19.61 19.97 19.31 2,151,900 0 0 0
SSC
29.2
29.2
29.16 29.20 29.16 1,500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.6
10.6
10.81 10.81 10.62 2,400 0 0 0
SSH
65.9
65.9
66.50 67 65.90 43,200 0 0 0
SSI
34.4
34.4
35.45 35.50 34.40 13,931,600 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
8.0
8.0
8.26 8.35 7.90 388,300 0 0 0
STB
26.8
26.8
27.60 27.60 26.80 12,961,400 0 0 0
STC
17.1
17.1
17.10 17.30 17.10 800 0 0 0
STG
46.9
46.9
46.85 46.85 46.85 0 0 0 0
STH
9.3
9.3
8.70 9.30 8.60 3,100 0 0 0
STK
28.8
28.8
29 29.30 28.50 27,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.9
26.9
26.15 26.93 26.15 1,100 0 0 0
SVD
2.7
2.7
2.56 2.66 2.55 105,100 0 0 0
SVG
4.7
4.7
5 5 4.70 600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 400 0 0 0
SVN
3.9
3.9
3.70 3.90 3.70 900 0 0 0
SVT
10.0
10.0
9.97 9.97 9.75 3,300 0 0 0
SWC
25.6
25.6
25.60 25.70 25.30 41,700 0 0 0
SZB
37.2
37.2
34.08 37.97 34.08 29,000 0 0 0
SZC
38.2
38.2
37.62 39.08 37.23 2,430,400 0 0 0
SZE
12
12
13.90 13.90 13.90 59 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 500 0 0 0
SZL
39.3
39.3
39.40 39.40 39 8,400 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
13.5
13.5
13.50 13.90 13 71,800 0 0 0
TAL
19.9
19.9
20.17 20.27 19.90 11,800 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
36.87 37.15 36.87 5,300 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 0 0 0
TBH
12.3
12.3
12.30 12.30 12.30 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
9.5
9.5
9.72 9.91 9.52 200,100 0 0 0
TCB
21.7
21.7
22.06 22.11 21.65 7,454,000 0 0 0
TCD
5.5
5.5
5.64 5.67 5.47 822,200 0 0 0
TCH
15.6
15.6
15.95 16.25 15.35 17,313,000 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
35.5
35.5
35.90 35.90 35.53 34,900 0 0 0
TCM
37.6
37.6
37.82 37.82 37 479,500 0 0 0
TCO
10.2
10.2
10.30 10.30 10.20 8,300 0 0 0
TCR
3.6
3.6
3.60 3.60 3.60 100 0 0 0
TCT
24.5
24.5
25.40 25.40 24.50 3,000 0 0 0
TCW
27.2
27.2
26.71 27.17 26.71 1,500 0 0 0
TDB
37.4
37.4
37.38 37.38 37.38 1,000 0 0 0
TDC
8.1
8.1
8.05 8.38 8.03 302,500 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.4
3.4
3.49 3.64 3.42 70,400 0 0 0
TDH
3.8
3.8
3.53 3.77 3.53 660,300 0 0 0
TDM
46.4
46.4
45.30 46.50 45.30 4,000 0 0 0
TDN
11.2
11.2
11.23 11.57 11.14 130,200 0 0 0
TDP
30.3
30.3
30.09 30.55 30.09 68,200 0 0 0
TDS
15.7
15.7
14.98 16.93 14.98 14,812 0 0 0
TDT
7
7
7 7 6.90 35,000 0 0 0
TDW
44.3
44.3
44.33 44.33 44.33 0 0 0 0
TED
38.4
38.4
38.41 38.41 38.41 0 0 0 0
TEG
8.8
8.8
8.78 8.79 8.35 47,700 0 0 0
TEL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.9
9.9
9.60 9.90 9.60 2,300 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
THD
34.8
34.8
34.90 34.90 34.80 2,100 0 0 0
THG
36.2
36.2
35.92 36.40 35.92 18,700 0 0 0
THM
10.9
10.9
10.91 10.91 10.91 0 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 100 0 0 0
THT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.6
9.6
9.58 9.58 9.58 2,000 0 0 0
TID
22.2
22.2
22.29 22.29 22.19 6,100 0 0 0
TIE
4.8
4.8
4.80 4.80 4.80 200 0 0 0
TIG
11.7
11.7
11.80 12 11.50 1,926,400 0 0 0
TIN
10.6
10.6
10.71 10.71 10.42 600 0 0 0
TIP
21.8
21.8
22.38 22.57 21.78 413,800 0 0 0
TIS
4.1
4.1
4.20 4.30 4.10 79,900 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.5
5.5
5.60 5.80 5.50 33,406 0 0 0
TKU
16
16
17.20 17.20 16 6,100 0 0 0
TL4
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLD
4.3
4.3
4.40 4.40 4.28 27,600 0 0 0
TLG
46.7
46.7
46.36 47.34 46.21 75,900 0 0 0
TLH
7.3
7.3
7.40 7.50 7.30 529,100 0 0 0
TLI
3.6
3.6
3.60 3.60 3.60 100 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 200 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
82.6
82.6
83.45 83.45 81.60 19,600 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
54.6
54.6
54.63 54.63 54.63 0 0 0 0
TMP
68
68
65.10 68 65.10 300 0 0 0
TMS
56.4
56.4
56.83 57.42 54.15 26,400 0 0 0
TMT
12.0
12.0
11.40 12 11.40 2,300 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
8.6
8.6
8.63 8.63 8.63 100 0 0 0
TN1
12.0
12.0
12.02 12.02 11.98 2,000 0 0 0
TNA
5.6
5.6
5.63 5.63 5.49 43,500 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
55.1
55.1
55.15 55.15 55.15 0 0 0 0
TNG
18.2
18.2
18.43 18.70 18.06 1,138,500 0 0 0
TNH
19.4
19.4
19.45 20.01 19.35 293,600 0 0 0
TNI
2.6
2.6
2.60 2.67 2.55 123,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.9
23.9
23.90 23.90 23.90 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
5.3
5.3
5.36 5.49 5.22 193,900 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
49.5
49.5
50.51 50.51 48.57 33,201 0 0 0
TOT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
TOW
18.0
18.0
17.78 17.96 17.68 1,100 0 0 0
TPB
16.5
16.5
17.22 17.22 16.54 6,196,500 0 0 0
TPC
5.6
5.6
5.65 5.65 5.63 3,300 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 0 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 0 0 0 0
TRA
82.1
82.1
83.70 83.70 78.23 3,200 0 0 0
TRC
40.1
40.1
40.50 40.50 40 2,800 0 0 0
TRS
31.4
31.4
31.44 31.44 31.44 0 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5
5
5 5 5 10,300 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
49.1
49.1
49.20 49.20 49.10 1,700 0 0 0
TSC
2.9
2.9
2.83 2.85 2.77 759,200 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TSG
12.8
12.8
12.79 12.79 12.79 300 0 0 0
TSJ
23.8
23.8
23.81 23.81 23.81 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
7.9
7.9
8 8.09 7.90 181,700 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
74.2
74.2
74.69 74.69 74.20 1,000 0 0 0
TTE
10
10
10 10 10 100 0 0 0
TTF
3.9
3.9
3.89 3.89 3.80 1,069,500 0 0 0
TTG
15
15
13 15 12.90 3,800 0 0 0
TTH
4
4
4.10 4.10 3.90 635,300 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 500 0 0 0
TTN
10.0
10.0
9.86 10.15 9.77 36,200 0 0 0
TTP
81.2
81.2
81.22 81.22 81.22 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
20.7
20.7
21.14 21.83 20.75 1,500 0 0 0
TV2
37.5
37.5
37.20 37.70 36.95 746,100 0 0 0
TV3
12.5
12.5
11.90 12.50 11.90 600 0 0 0
TV4
13.8
13.8
13.50 13.80 13.50 13,400 0 0 0
TV6
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7
7
7.10 7.30 7 333,500 0 0 0
TVC
8.4
8.4
8.40 8.40 8.20 352,300 0 0 0
TVD
12.6
12.6
12.64 12.64 12.54 41,200 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
5.7
5.7
5.80 5.90 5.70 135,000 0 0 0
TVS
19.9
19.9
20.09 20.36 19.86 53,100 0 0 0
TVT
15.2
15.2
15.30 15.30 15.21 3,300 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
4.6
4.6
4.50 4.90 4.50 26,300 0 0 0
TYA
9.5
9.5
9.76 9.76 9.47 6,700 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.6
9.6
9.50 9.60 9.40 3,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
14.0
14.0
14.02 14.02 14.02 0 0 0 0
UIC
39.5
39.5
39.60 39.60 39.40 1,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.6
9.6
8.30 9.60 8.20 9,700 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.3
17.3
14.75 17.35 14.75 2,600 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
12.08 12.08 12.08 0 0 0 0
V21
6.6
6.6
7.20 7.20 6.60 8,100 0 0 0
VAB
8.8
8.8
8.90 9.10 8.70 1,005,167 0 0 0
VAF
11.9
11.9
11.92 11.92 11.92 0 0 0 0
VAV
40.0
40.0
40.01 40.01 40.01 0 0 0 0
VBB
9.7
9.7
9.90 9.90 9.70 2,600 0 0 0
VBC
18.5
18.5
18.46 18.46 18.46 10,900 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
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
VC2
8.6
8.6
8.80 9 8.60 149,500 0 0 0
VC3
25.3
25.3
25.98 26.07 25 696,200 0 0 0
VC6
13.9
13.9
13.86 13.86 13.86 0 0 0 0
VC7
11.6
11.6
12.40 12.50 11.60 1,022,400 0 0 0
VC9
4.3
4.3
4.10 4.30 4.10 9,000 0 0 0
VCA
9.4
9.4
9.50 9.50 9.35 6,000 0 0 0
VCB
90.5
90.5
91.20 92.10 89.50 1,452,600 0 0 0
VCC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215.8
215.8
215.30 227.90 215.20 1,400 0 0 0
VCG
19.3
19.3
19.82 19.87 19.29 4,420,900 0 0 0
VCI
34.4
34.4
36.90 36.90 34.39 6,900,500 0 0 0
VCM
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VCP
19.2
19.2
19.10 19.20 19.10 514 0 0 0
VCR
24
24
23.40 24 23.40 93,700 0 0 0
VCS
60.4
60.4
60.42 61.40 60.42 69,100 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
31.5
31.5
32 32 31.50 700 0 0 0
VCX
3.4
3.4
3.40 3.40 3.40 0 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
15.8
15.8
15.84 15.84 15.84 3,402 0 0 0
VDP
33.3
33.3
34.17 34.17 32.08 1,300 0 0 0
VDS
17.5
17.5
17.76 18.03 17.31 1,931,900 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 0 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
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VE9
1.9
1.9
1.80 1.90 1.70 86,800 0 0 0
VEA
36.1
36.1
36.10 36.30 36 305,000 0 0 0
VEC
8.4
8.4
8.40 8.40 8.40 1,800 0 0 0
VEF
191.6
191.6
193 193 185.70 7,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
27
27
27.50 27.60 25.10 9,300 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 100 0 0 0
VFG
59.5
59.5
59.53 59.53 59.53 17,100 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
51.2
51.2
52.20 53 51.10 756,500 0 0 0
VGG
34.6
34.6
34.66 34.66 34.09 400 0 0 0
VGI
51.8
51.8
51.60 53.90 50.80 1,142,903 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 100 0 0 0
VGP
24.6
24.6
24.76 24.76 24.57 6,200 0 0 0
VGR
57.0
57.0
58.06 58.06 53.61 3,400 0 0 0
VGS
25.7
25.7
27.05 27.52 25.71 1,745,000 0 0 0
VGT
11.5
11.5
11.68 11.68 11.39 165,400 0 0 0
VGV
29.5
29.5
28 29.50 27.70 7,400 0 0 0
VHC
70
70
70.40 71.80 69.80 636,700 0 0 0
VHD
9
9
10 10 9 9,000 0 0 0
VHE
2.9
2.9
2.90 3 2.90 84,800 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2.20 2.30 2.10 578,100 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 100 0 0 0
VHL
12.4
12.4
11.70 12.40 11.50 3,600 0 0 0
VHM
41.8
41.8
43 43.05 41.55 10,862,100 0 0 0
VIB
18.4
18.4
19.06 19.10 18.38 7,517,500 0 0 0
VIC
45
45
46.50 46.50 44.50 3,009,600 0 0 0
VID
5.4
5.4
5.31 5.38 5.31 2,000 0 0 0
VIE
6
6
5.10 6 5.10 300 0 0 0
VIF
16.1
16.1
16.01 16.10 15.53 10,900 0 0 0
VIG
6.9
6.9
7.10 7.10 6.90 428,400 0 0 0
VIH
10.0
10.0
9.96 9.96 9.96 1,100 0 0 0
VIM
24.6
24.6
24.57 24.57 24.57 0 0 0 0
VIN
21.7
21.7
21.69 21.69 21.69 0 0 0 0
VIP
10.4
10.4
10.27 10.37 10.23 215,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18
18
18 18 18 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
14.3
14.3
15.10 15.14 14.26 32,305,000 0 0 0
VJC
103.4
103.4
106.10 106.10 101.90 1,099,000 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
30.2
30.2
31.46 31.46 29.22 179,700 0 0 0
VLC
15.8
15.8
16.50 16.50 15.80 101,800 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.4
5.4
5.20 5.40 5.20 7,600 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
6.9
6.9
6.91 6.91 6.91 14,800 0 0 0
VMD
16.4
16.4
16.30 16.90 16.30 1,700 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
27.9
27.9
29.91 29.91 27.90 5,100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.5
11.5
11.53 11.53 11 3,300 0 0 0
VNB
9.9
9.9
10.30 10.40 9.80 49,500 0 0 0
VNC
34.6
34.6
35.42 35.42 34.56 1,100 0 0 0
VND
16.4
16.4
17.08 17.20 16.44 12,319,000 0 0 0
VNE
4.6
4.6
4.40 4.65 4.40 269,100 0 0 0
VNF
7.9
7.9
7.71 8.36 7.71 4,400 0 0 0
VNG
8.8
8.8
8.85 8.85 8.60 1,700 0 0 0
VNH
2
2
2 2 2 0 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.5
13.5
13.59 13.68 13.49 4,100 0 0 0
VNM
64.2
64.2
64.40 64.90 64.20 4,589,800 0 0 0
VNP
12.8
12.8
12 12.80 12 63,000 0 0 0
VNR
22.2
22.2
22.49 22.59 22.20 8,900 0 0 0
VNS
11.4
11.4
11.47 11.47 11.42 2,700 0 0 0
VNT
46.9
46.9
50 50 46.90 1,100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VNZ
483.3
483.3
483.30 483.30 483.30 0 0 0 0
VOC
17.4
17.4
17.86 18.42 17.39 9,000 0 0 0
VOS
10.2
10.2
10.50 10.65 10.20 535,700 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VPB
17.2
17.2
17.99 18.09 17.23 13,194,900 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
25.5
25.5
25.82 25.82 25.34 8,200 0 0 0
VPG
13.6
13.6
14.10 14.10 13.52 584,800 0 0 0
VPH
6.6
6.6
6.95 6.95 6.60 119,200 0 0 0
VPI
46.9
46.9
46.50 46.92 46.25 723,200 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
8.3
8.3
8.83 8.93 8.29 1,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VRC
10.9
10.9
11.15 11.15 10.60 24,500 0 0 0
VRE
22
22
22.40 22.75 21.85 7,302,500 0 0 0
VRG
29.1
29.1
29.36 29.65 28.61 25,500 0 0 0
VSA
23.5
23.5
23.57 23.57 23.48 27,300 0 0 0
VSC
18.6
18.6
19.02 19.07 18.60 1,995,400 0 0 0
VSE
5.8
5.8
6 6 5.50 6,400 0 0 0
VSF
32.1
32.1
32 33 32 2,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
48.2
48.2
48.35 48.35 48 400 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VSM
16.9
16.9
16.89 16.89 16.89 200 0 0 0
VSN
19.6
19.6
19.61 19.61 19.61 0 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
4.4
4.4
3.60 4.40 3.60 18,100 0 0 0
VTB
9.9
9.9
10 10.35 9.90 23,300 0 0 0
VTC
8.5
8.5
8.60 8.60 8.50 1,300 0 0 0
VTD
8
8
7.80 8.10 7.70 105,100 0 0 0
VTE
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 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
45.4
45.4
45.36 47.13 45.26 30,301 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.9
9.9
10.10 10.15 9.92 251,700 0 0 0
VTP
68.2
68.2
71.80 72 68.20 1,934,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.2
27.2
27.20 27.80 26.50 40,000 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.7
5.7
5.70 5.70 5.40 25,900 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.7
7.7
7.50 7.68 7.41 178,319 0 0 0
VUA
19.4
19.4
19.60 19.70 19 4,400 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
11.4
11.4
11.39 11.39 11.39 0 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
186.7
186.7
187.16 187.16 186.67 300 0 0 0
WSB
47.4
47.4
47.40 47.40 47.30 1,200 0 0 0
WSS
5.7
5.7
5.50 5.80 5.50 21,100 0 0 0
WTC
12.5
12.5
12.80 12.80 12.50 2,000 0 0 0
X20
10.6
10.6
10.60 10.60 10.50 1,000 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
7.3
7.3
7.10 7.30 7 62,500 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.7
6.7
6.80 6.80 6.70 5,000 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.1
9.1
9.12 9.12 9.12 100 0 0 0
YEG
9.4
9.4
9.48 9.48 9.15 425,900 0 0 0
YTC
54.5
54.5
54.50 54.50 54.50 300 0 0 0
^BB
246.7
246.7
251.91 253.28 245.29 681,863 0 0 0
^BDS
883.8
883.8
905.67 913.66 877.86 7,458,742 0 0 0
^BH
1,076.7
1,076.7
1,086.85 1,104.38 1,070.46 382,861 0 0 0
^BL
2,458.4
2,458.4
2,476.25 2,506.35 2,434.20 4,532,431 0 0 0
^CAOSU
268.0
268.0
273.04 275.52 267.22 559,237 0 0 0
^CBTS
1,870.3
1,870.3
1,871.23 1,920.07 1,859.95 648,724 0 0 0
^CK
1,410.3
1,410.3
1,470.22 1,487.28 1,409.93 10,176,732 0 0 0
^CNTT
4,659.8
4,659.8
4,714.42 4,726.94 4,648.26 1,696,407 0 0 0
^CSSK
2,031.8
2,031.8
2,025.04 2,052.95 1,996.97 88,621 0 0 0
^DAUKHI
633.0
633.0
645.34 648.11 631.41 2,574,959 0 0 0
^DNP
673.3
673.3
675.27 680.70 650.52 2,534,167 0 0 0
^DUOCPHAM
3,793.0
3,793.0
3,825.85 3,872.14 3,757.92 823,588 0 0 0
^DVLTAUGT
107.8
107.8
108.90 110.28 106.96 22,190 0 0 0
^DVTVHT
772.1
772.1
770.19 785.33 759.98 537,819 0 0 0
^GELEX
1,074.1
1,074.1
1,095.37 1,113.98 1,071.65 8,556,269 0 0 0
^GIAODUC
959.2
959.2
934.57 974.83 916.11 708,694 0 0 0
^HASTC
226.2
226.2
228.83 230.10 225.80 86,659,113 0 0 0
^HK
777.6
777.6
791.03 795.72 764.22 983,340 0 0 0
^KK
727.0
727.0
751.30 756.73 724.98 4,682,143 0 0 0
^LARGECAP
2,054.9
2,054.9
2,093.46 2,115.23 2,040.14 5,411,270 0 0 0
^LOUIS
425.0
425.0
437.26 440.65 407.96 165,525 0 0 0
^MIDCAP
816.0
816.0
831.65 844.12 810.91 9,310,180 0 0 0
^NANGLUONG
1,082.7
1,082.7
1,068.05 1,093.57 1,060.10 1,766,510 0 0 0
^NH
1,651.2
1,651.2
1,685.94 1,704.90 1,640.41 8,789,939 0 0 0
^NHUA
1,072.5
1,072.5
1,089.73 1,102.06 1,065.75 452,585 0 0 0
^NLN
87.5
87.5
89.66 90.70 86.67 8,971,261 0 0 0
^PHANBON
3,030.1
3,030.1
3,080.79 3,112.16 3,023.65 1,468,249 0 0 0
^SMALLCAP
797.5
797.5
812.56 827.07 792.18 1,425,916 0 0 0
^SPCS
736.1
736.1
746.73 753.19 731.42 414,374 0 0 0
^SXHGD
642.3
642.3
647.43 654 633.91 446,032 0 0 0
^SXNHC
1,872.0
1,872.0
1,948.42 1,969.99 1,871.01 3,078,550 0 0 0
^SXPT
1,399.7
1,399.7
1,432.42 1,451.71 1,388.11 1,198,981 0 0 0
^SXTBMM
185.3
185.3
186.07 187.01 184.71 126,136 0 0 0
^TBD
1,092.4
1,092.4
1,117.76 1,128.63 1,087.42 8,317,712 0 0 0
^TCK
150.7
150.7
151.03 154.13 146.43 376,733 0 0 0
^THEP
2,603.1
2,603.1
2,643.08 2,663.39 2,595.05 14,247,790 0 0 0
^TI
865.3
865.3
870.75 879.33 861.68 1,208,960 0 0 0
^TPDU
1,831.7
1,831.7
1,831.23 1,866.42 1,817.86 4,081,386 0 0 0
^UPCOM
88.2
88.2
88.63 88.93 88.02 44,939,576 0 0 0
^VLXD
3,242.7
3,242.7
3,287.17 3,314.36 3,231.34 13,220,293 0 0 0
^VN30
1,210.7
1,210.7
1,232.89 1,237.08 1,209.42 258,632,636 0 0 0
^VNINDEX
1,193.0
1,193.0
1,215.98 1,221.47 1,193.01 859,252,249 0 0 0
^VTKB
660.4
660.4
669.22 676.91 648.90 1,693,848 0 0 0
^XD
938.1
938.1
951.30 961.60 937.63 1,683,798 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |