DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/04/2024

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 22/04/2024

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 0 0 0 0
AAA
9.7
9.7
9.63 9.72 9.39 1,697,400 0 0 0
AAH
3.8
3.8
3.70 4.10 3.50 10,955,346 0 0 0
AAM
8.9
8.9
8.80 8.85 8.80 700 0 0 0
AAS
8.3
8.3
8.10 8.40 8 1,873,320 0 0 0
AAT
4.6
4.6
4.55 4.68 4.55 110,100 0 0 0
AAV
3.6
3.6
3.30 3.60 3.30 979,914 0 0 0
ABB
7.6
7.6
7.60 7.70 7.50 1,071,222 0 0 0
ABC
11.8
11.8
11.88 11.88 11.50 3,200 0 0 0
ABI
22.4
22.4
22.06 22.44 21.96 15,000 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 100 0 0 0
ABS
5.1
5.1
5.24 5.24 5.02 185,100 0 0 0
ABT
34
34
33.40 34 33.40 2,500 0 0 0
ABW
9.6
9.6
9.50 9.80 9.40 90,801 0 0 0
ACB
22.5
22.5
22.60 22.64 22.43 6,313,700 0 0 0
ACC
13.5
13.5
13.40 13.60 13.40 16,100 0 0 0
ACE
32.6
32.6
32.62 33.10 31.95 4,100 0 0 0
ACL
12.5
12.5
12.30 12.45 12.05 3,900 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
84.3
84.3
84.90 85 83.40 193,600 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
17.9
17.9
17.90 17.90 17.90 100 0 0 0
ADS
11.2
11.2
10.99 11.27 10.99 507,800 0 0 0
AFX
8.2
8.2
8.20 8.30 8.10 28,500 0 0 0
AG1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.4
16.4
15.84 16.44 15.76 816,300 0 0 0
AGM
4.4
4.4
4.44 4.45 4.33 145,600 0 0 0
AGP
35.2
35.2
35.10 35.20 35.10 1,200 0 0 0
AGR
19
19
18.80 19.35 18.20 2,912,700 0 0 0
AGX
46.5
46.5
46.53 46.53 46.53 200 0 0 0
AIC
12
12
12 12 12 0 0 0 0
ALT
19
19
17.50 19 17.50 400 0 0 0
ALV
5
5
5 5 5 11,000 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 300 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
9.91 10.30 9.72 42,200 0 0 0
AMV
3.2
3.2
3.20 3.30 3.10 730,100 0 0 0
ANT
9.7
9.7
9.70 9.70 9.70 300 0 0 0
ANV
29
29
29 29.50 28.80 1,011,100 0 0 0
APF
52.1
52.1
51.22 52.09 50.98 75,600 0 0 0
APG
13.7
13.7
13.50 13.70 13 530,400 0 0 0
APH
7.7
7.7
7.64 7.77 7.48 1,060,800 0 0 0
API
4
4
3.80 4 3.70 194,108 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
5.8
5.8
5.20 5.80 5.20 1,044 0 0 0
APS
5.7
5.7
5.50 5.70 5.40 569,800 0 0 0
APT
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ARM
28.4
28.4
28.38 28.38 28.38 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.3
20.3
19.50 20.30 19.50 400 0 0 0
ASM
9.8
9.8
9.64 9.95 9.64 2,182,400 0 0 0
ASP
4.2
4.2
4.21 4.22 4.18 31,300 0 0 0
AST
54.1
54.1
53.92 54.22 53.92 17,200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ATS
10.6
10.6
10.50 10.60 10.50 1,100 0 0 0
AVC
58
58
58 58 58 1,200 0 0 0
BAB
12.1
12.1
12.10 12.10 11.90 4,800 0 0 0
BAF
19.0
19.0
18.35 19.06 18.28 5,253,600 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 1,200 0 0 0
BBC
48.6
48.6
48.62 48.62 48.62 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
9.6
9.6
9.62 9.62 9.62 2,600 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 2 0 0 0
BCA
19.3
19.3
18.70 19.90 18.50 63,101 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
8 8.20 8 76,400 0 0 0
BCE
5.8
5.8
5.85 5.85 5.67 27,300 0 0 0
BCF
26.7
26.7
26.70 26.89 26.70 30,500 0 0 0
BCG
7.3
7.3
7.27 7.29 7.15 3,471,600 0 0 0
BCM
52.7
52.7
51.80 52.90 51.70 307,500 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
4.76 4.85 4.66 402,212 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
28.04 28.50 28.04 1,600 0 0 0
BDT
12.8
12.8
12.80 12.80 12.60 5,500 0 0 0
BDW
19.9
19.9
19.89 19.89 19.89 100 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
25.9
25.9
26.37 26.37 25.62 109,400 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.1
17.1
17.10 17.10 17.10 100 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
13.9
13.9
13.90 13.90 13.90 200 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
37.3
37.3
37.81 37.90 37.33 1,900 0 0 0
BHP
6.1
6.1
6.14 6.14 6.14 100 0 0 0
BIC
26.9
26.9
27.14 27.14 26.71 12,900 0 0 0
BID
50.1
50.1
48.80 50.10 48.80 1,298,900 0 0 0
BIG
8.7
8.7
9.10 9.10 8.20 145,900 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 200 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
3.8
3.8
3.71 3.89 3.71 248,900 0 0 0
BLI
10.3
10.3
10 10.30 9.70 21,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
34.5
34.5
34.85 35.28 34.51 5,000 0 0 0
BMC
17.0
17.0
17.24 17.24 16.39 60,500 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
11
11
10.10 11 9.20 25,100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.5
22.5
22.56 22.86 22.27 146,200 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
100.6
100.6
99.91 101.99 99.91 289,100 0 0 0
BMS
9
9
8.73 9.27 8.36 392,300 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BNA
9.8
9.8
9.70 9.90 9.60 19,133 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.60 363,400 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.4
3.4
3.50 3.50 3.40 700 0 0 0
BRC
12.1
12.1
11.52 12.07 11.52 6,400 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 115 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 6,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
8.1
8.1
8.15 8.15 8.15 0 0 0 0
BSG
10.3
10.3
10.30 10.30 9.60 1,600 0 0 0
BSH
21.0
21.0
21.90 21.90 20.95 110,900 0 0 0
BSI
47.9
47.9
46.82 48.36 45.45 926,300 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 17.45 6,600 0 0 0
BSR
18.2
18.2
18.10 18.40 18 5,162,900 0 0 0
BST
15.3
15.3
15.30 15.30 15.30 0 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
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
BTD
19.7
19.7
19.68 19.68 19.68 1,300 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
2.7
2.7
2.60 2.70 2.60 13,500 0 0 0
BTP
14.2
14.2
13.85 14.25 13.85 29,200 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 6,200 0 0 0
BTT
29.6
29.6
29.64 29.64 29.64 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 2 0 0 0
BTW
34.4
34.4
34.37 34.37 34.37 0 0 0 0
BVB
9.8
9.8
9.73 10 9.64 200,489 0 0 0
BVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BVH
39.6
39.6
39.50 40.05 38.55 446,700 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 1,201 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
35.6
35.6
33 35.60 33 1,482,500 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
36.9
36.9
36.84 37.76 36.40 169,900 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 200 0 0 0
BXH
25.5
25.5
25.48 25.48 25.48 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
11.5
11.5
11.50 11.50 11.50 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.20 17.35 17.20 1,700 0 0 0
C47
5.7
5.7
5.52 5.68 5.52 81,600 0 0 0
C4G
9.7
9.7
9.60 9.90 9.50 576,620 0 0 0
C69
6.3
6.3
6.30 6.40 6.20 282,600 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 1,000 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
9.2
9.2
9.13 9.23 8.44 36,200 0 0 0
CAN
48.8
48.8
40.36 48.84 40.16 2,100 0 0 0
CAP
63.4
63.4
62.80 63.70 61 57,500 0 0 0
CAR
22.8
22.8
22.70 22.90 22.70 2,200 0 0 0
CAT
16.3
16.3
16.34 16.72 16.34 11,400 0 0 0
CAV
66.3
66.3
66.29 66.29 65.81 900 0 0 0
CBI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CBS
29.4
29.4
28.90 29.40 28.90 500 0 0 0
CC1
13.2
13.2
13.30 13.80 13.20 1,500 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 93 0 0 0
CCI
22.1
22.1
20 22.10 20 200 0 0 0
CCL
7.6
7.6
7.55 7.73 7.50 334,900 0 0 0
CCM
38
38
39 39 38 2,124 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 11.98 100 0 0 0
CCT
7.7
7.7
7.70 7.70 7.70 200 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 100 0 0 0
CDC
19.6
19.6
19.55 19.75 19.45 418,400 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
25.3
25.3
25.19 25.29 25.19 1,400 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
5.50 5.90 5.40 11,400 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
17.4
17.4
16.76 17.62 16.76 8,730,600 0 0 0
CET
7.2
7.2
7.10 7.20 7.10 5,600 0 0 0
CFM
10.5
10.5
9.10 10.47 9.10 200 0 0 0
CFV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CGV
2.8
2.8
2.70 2.80 2.70 4,200 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
28.07 28.26 27.97 22,500 0 0 0
CHS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
CI5
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CIA
10.2
10.2
10.70 10.70 10.20 1,100 0 0 0
CID
11.2
11.2
8.66 11.22 8.66 300 0 0 0
CIG
4.6
4.6
4.55 4.65 4.50 46,900 0 0 0
CII
15.6
15.6
15.58 15.82 15.43 3,989,200 0 0 0
CIP
2.4
2.4
2.70 2.70 2.40 400 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
59.8
59.8
59.77 59.77 59.77 0 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 200 0 0 0
CKG
19.1
19.1
18.75 19.15 18.75 15,800 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
39.0
39.0
39.00 39.14 38.00 5,500 0 0 0
CLH
22.4
22.4
22.38 22.38 22.29 6,300 0 0 0
CLL
36.7
36.7
36.37 36.65 36.37 2,300 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
13.1
13.1
12.70 13.08 12.70 33,700 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
18.0
18.0
17.88 17.98 17.88 7,400 0 0 0
CMF
223
223
223 223 223 100 0 0 0
CMG
42.4
42.4
42.40 42.75 41.75 262,500 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8
8
8.90 8.90 7.60 286,500 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
12.8
12.8
11.90 12.80 11.90 67,400 0 0 0
CMT
20.3
20.3
20.35 20.35 20.35 100 0 0 0
CMV
9.3
9.3
9.25 9.25 9.25 200 0 0 0
CMW
8.1
8.1
8.10 8.10 8.10 400 0 0 0
CMX
7.9
7.9
7.90 7.95 7.85 136,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CNG
30.5
30.5
30.70 31.40 29.10 313,200 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.2
15.2
15.17 15.17 15.17 1,400 0 0 0
COM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.2
16.2
15.61 16.16 15.61 200 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
26.9
26.9
26.91 26.91 26.91 3,500 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
5.8
5.8
5.98 6.06 5.83 49,700 0 0 0
CRE
7.9
7.9
7.83 8.19 7.83 241,100 0 0 0
CSC
23.2
23.2
23 23.42 23 31,800 0 0 0
CSI
35.8
35.8
32 36 32 36,100 0 0 0
CSM
14.6
14.6
14.55 14.84 14.55 24,500 0 0 0
CST
23.9
23.9
23.54 24.27 23.54 41,566 0 0 0
CSV
21.9
21.9
21.17 21.91 21.17 359,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.2
7.2
7.20 7.20 7.20 3,200 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
62.9
62.9
62 63.40 61.40 783,600 0 0 0
CTF
29.9
29.9
29.40 30.95 29.25 141,300 0 0 0
CTG
32.3
32.3
32.05 32.40 31.70 7,768,100 0 0 0
CTI
14
14
13.75 14.05 13.75 366,100 0 0 0
CTP
4.4
4.4
4 4.40 3.80 234,500 0 0 0
CTR
120
120
115 120 114.40 562,800 0 0 0
CTS
36.2
36.2
35.85 37 35.10 2,116,800 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
3
3
2.90 3 2.90 142,100 0 0 0
CVT
29.7
29.7
29.70 29.70 29.70 100 0 0 0
CX8
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 3 0 0 0
D2D
42.5
42.5
42.20 42.80 42.20 38,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.4
17.4
17.33 17.43 17.33 200 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
2.8
2.8
2.70 2.81 2.70 124,700 0 0 0
DAH
3.9
3.9
3.84 3.98 3.83 80,400 0 0 0
DAN
24.8
24.8
24.80 24.80 24.80 101 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.58 8.58 8.58 0 0 0 0
DBC
23.9
23.9
22.63 23.92 22.45 10,985,600 0 0 0
DBD
42.8
42.8
42.96 42.96 42.72 40,900 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.1
11.1
11.14 11.14 10.88 10,600 0 0 0
DC1
6.5
6.5
6.40 7 6.40 12,500 0 0 0
DC2
7.2
7.2
7.30 7.30 7.20 10,400 0 0 0
DC4
9.7
9.7
9.55 9.82 9.55 147,500 0 0 0
DCF
43.4
43.4
43.40 43.40 43.40 59 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
25.9
25.9
25.80 26.30 25.30 436,600 0 0 0
DCM
29.0
29.0
29.42 29.42 28.90 1,585,300 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
3.5
3.5
3.20 3.50 3.20 974,000 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
7.6
7.6
7.60 7.60 7.30 8,901 0 0 0
DDV
13.9
13.9
14.08 14.27 13.59 1,014,500 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 1 0 0 0
DGC
110
110
110 111 108.10 2,055,900 0 0 0
DGT
5.4
5.4
5.40 5.50 5 609,900 0 0 0
DGW
43.1
43.1
41.65 43.10 41.42 1,816,000 0 0 0
DHA
39.2
39.2
40.37 41.51 39.22 155,400 0 0 0
DHB
8.7
8.7
9 9 8.70 5,400 0 0 0
DHC
37.4
37.4
38.31 38.60 37.13 155,200 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
104.2
104.2
104.19 104.85 104.00 30,100 0 0 0
DHM
9.4
9.4
9.60 9.60 9.40 8,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 200 0 0 0
DHT
27.3
27.3
27 27.80 26.90 57,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
28.1
28.1
28.20 28.45 27.50 18,528,700 0 0 0
DIH
19.8
19.8
20 20.35 19.83 3,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
3.9
3.9
3.90 4 3.80 213,800 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.9
1.9
1.79 1.89 1.79 1,118,900 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 61.71 900 0 0 0
DMN
5.9
5.9
6.70 6.70 5.90 3,600 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
19.8
19.8
19.83 19.83 19.83 0 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 0 0 0 0
DND
16
16
16 16 16 0 0 0 0
DNE
8.2
8.2
8.17 8.17 8.17 0 0 0 0
DNH
49.6
49.6
49.59 49.59 49.59 100 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
20.1
20.1
19.70 20.10 19.70 2,000 0 0 0
DNT
29.2
29.2
29.16 29.16 29.16 0 0 0 0
DNW
28.5
28.5
28.52 28.52 28.52 1,800 0 0 0
DOC
8.1
8.1
8.14 8.14 7.95 38,500 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.1
35.1
32.71 35.11 32.71 1,100 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
67.5
67.5
67.50 67.60 67.50 1,300 0 0 0
DPG
41.8
41.8
42.27 43.25 41.28 1,677,600 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
29.9
29.9
30.32 30.32 29.76 1,096,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 2 0 0 0
DPR
36.5
36.5
38 38 36 473,900 0 0 0
DQC
14.6
14.6
14.30 14.70 14.30 15,700 0 0 0
DRC
28.7
28.7
28.81 28.91 28.42 453,100 0 0 0
DRG
8.8
8.8
8.80 8.80 8.50 5,100 0 0 0
DRH
3.8
3.8
3.67 3.80 3.67 710,600 0 0 0
DRI
11.4
11.4
11.59 11.88 11.20 857,500 0 0 0
DRL
62.5
62.5
63.79 63.79 62.47 1,200 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSC
23.3
23.3
22.50 23.50 22.50 109,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 2,000 0 0 0
DSN
55.5
55.5
55 55.50 55 15,600 0 0 0
DSP
10.8
10.8
11 11 10.80 200 0 0 0
DST
3.4
3.4
3.30 3.40 3.30 131,300 0 0 0
DTA
4.2
4.2
4.06 4.23 4.05 22,800 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
3.9
3.9
4 4.10 3.90 3,200 0 0 0
DTD
21.4
21.4
20.70 21.48 20.70 392,200 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.6
3.6
3.70 3.70 3.50 80,300 0 0 0
DTK
10.4
10.4
10.37 10.37 10.37 0 0 0 0
DTL
13.3
13.3
13.30 13.30 13.30 300 0 0 0
DTP
119.1
119.1
122.53 122.53 119.06 311 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 0 0 0 0
DVG
2.7
2.7
2.60 2.70 2.50 346,000 0 0 0
DVM
10.2
10.2
9.83 10.17 9.83 640,198 0 0 0
DVN
17.6
17.6
17.62 17.82 17.62 11,600 0 0 0
DVP
68.8
68.8
66.12 69.14 66.12 18,600 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
16
16
16 16.20 15.85 13,352,000 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.2
12.2
12.25 12.35 12.06 275,400 0 0 0
DXS
6.9
6.9
6.95 6.95 6.76 709,700 0 0 0
DXV
5.2
5.2
4.86 5.30 4.86 333,500 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
17.2
17.2
16.70 17.25 16.60 10,408,800 0 0 0
EIC
20.9
20.9
20.86 20.86 20.86 0 0 0 0
EID
22.2
22.2
21.98 22.17 21.79 24,600 0 0 0
EIN
3.4
3.4
3.30 3.40 3.30 8,900 0 0 0
ELC
21.2
21.2
21.65 21.65 21.05 211,700 0 0 0
EME
31
31
25.50 31 25.50 300 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.4
19.4
21.00 21.00 19.35 500 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.4
15.4
15.20 15.48 15.11 16,501 0 0 0
EVE
13.8
13.8
13.36 13.79 13.36 117,700 0 0 0
EVF
13.5
13.5
13.60 13.65 13.05 5,029,100 0 0 0
EVG
4.9
4.9
4.75 4.85 4.65 838,800 0 0 0
EVS
7.4
7.4
6.90 7.40 6.90 217,500 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
4.0
4.0
4.17 4.17 3.90 56,900 0 0 0
FCN
13.4
13.4
13.20 13.45 13.20 585,700 0 0 0
FCS
7.1
7.1
7.80 7.80 7.10 1,900 0 0 0
FDC
13.3
13.3
12.50 13.25 12.50 200 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
26.3
26.3
26.35 26.35 26.35 0 0 0 0
FIC
11.9
11.9
12.77 12.77 11.90 2,500 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 260,700 0 0 0
FIR
7
7
6.74 7.01 6.60 1,408,200 0 0 0
FIT
4.3
4.3
4.29 4.37 4.29 558,100 0 0 0
FMC
46.5
46.5
46.96 46.96 46.09 15,000 0 0 0
FOC
74.2
74.2
73.97 74.16 73.97 1,400 0 0 0
FOX
55.8
55.8
54.90 55.90 54.90 36,673 0 0 0
FPT
95.3
95.3
95.00 96.21 94.05 2,397,300 0 0 0
FRC
23.4
23.4
23.40 23.40 23.40 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
145
145
141 146.20 140.30 899,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
37.6
37.6
37.63 37.63 37.63 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
37.9
37.9
36.48 37.89 36.26 2,193,600 0 0 0
G36
6.9
6.9
6.90 7 6.80 103,900 0 0 0
GAS
68.3
68.3
68.43 68.80 68.16 820,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
16
16
16 16 16 1,800 0 0 0
GDA
21.8
21.8
21.90 24.60 21.70 31,841 0 0 0
GDT
25.2
25.2
25.55 25.55 25.15 6,700 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
28.4
28.4
28.35 28.35 28.35 400 0 0 0
GEG
11.7
11.7
11.95 11.95 11.62 443,400 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
20.1
20.1
20.35 20.35 19.80 9,789,100 0 0 0
GGG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.9
28.9
28.50 28.90 28.50 8,600 0 0 0
GIC
15.4
15.4
14.50 15.40 14.50 1,301 0 0 0
GIL
30.6
30.6
30 31 29.80 407,200 0 0 0
GKM
29
29
29.10 29.40 27.60 508,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.0
17.0
17.04 17.04 17.04 0 0 0 0
GLW
9.4
9.4
9.44 9.44 9.44 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9
9
9.10 9.10 8.60 4,400 0 0 0
GMD
77.7
77.7
78.88 78.88 77.42 864,700 0 0 0
GMH
9
9
9.40 9.60 8.87 29,700 0 0 0
GMX
18.1
18.1
18.05 18.05 18.05 3,400 0 0 0
GND
29.1
29.1
29.14 29.14 29.14 100 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
19.2
19.2
19.17 19.17 19.17 0 0 0 0
GSP
10.8
10.8
10.82 10.82 10.68 94,100 0 0 0
GTA
11.2
11.2
10.68 11.16 10.68 2,200 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GVR
28.7
28.7
28.90 29.05 28.20 2,522,300 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 0 0 0 0
H11
6.6
6.6
6.60 6.60 6.60 1,200 0 0 0
HAC
13.8
13.8
13.60 14 13.50 7,901 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
23
23
23 23 23 208 0 0 0
HAG
12.1
12.1
12.20 12.20 12 8,281,200 0 0 0
HAH
34.4
34.4
33.48 34.39 33.39 1,734,800 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.20 2,800 0 0 0
HAP
4.7
4.7
4.66 4.75 4.63 79,400 0 0 0
HAR
4.2
4.2
4.10 4.18 4.06 179,200 0 0 0
HAS
7.3
7.3
7.32 7.32 7.32 100 0 0 0
HAT
49.4
49.4
49.40 49.40 49.40 100 0 0 0
HAV
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HAX
13.0
13.0
13.15 13.15 12.04 672,900 0 0 0
HBC
7.2
7.2
7.11 7.30 7.10 613,900 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.50 6.75 6.41 57,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.1
24.1
24.06 24.06 24.06 2,100 0 0 0
HCB
16.6
16.6
16.60 16.60 16.60 7 0 0 0
HCC
10.8
10.8
10.80 10.90 10.80 7,600 0 0 0
HCD
9.8
9.8
9.81 9.89 9.67 411,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.0
26.0
25.22 26.05 24.92 6,757,900 0 0 0
HCT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HD2
26
26
26 26 26 600 0 0 0
HD6
17.3
17.3
17 17.70 17 33,000 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 2,500 0 0 0
HDA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HDB
21.5
21.5
21.42 21.75 21.32 8,545,200 0 0 0
HDC
24.8
24.8
24.12 25.01 23.96 2,876,700 0 0 0
HDG
23.1
23.1
22.83 23.32 22.83 1,014,200 0 0 0
HDM
28.5
28.5
28.58 28.58 28.48 20,600 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 0 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
11.5
11.5
11.50 11.50 11.50 500 0 0 0
HEP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
HES
17
17
17 17 17 100 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
8
8
8 8 8 0 0 0 0
HGM
49.9
49.9
49.90 49.90 49.90 100 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
74.5
74.5
74.50 74.50 74.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
9.65 9.68 9.50 196,600 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.14 4.27 4.14 1,323,900 0 0 0
HHV
12.1
12.1
12.14 12.19 11.90 6,018,600 0 0 0
HID
2.7
2.7
2.67 2.74 2.67 35,300 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 3,500 0 0 0
HII
5.4
5.4
5.36 5.49 5.36 38,200 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 0 0 0 0
HJS
33.2
33.2
31.23 33.20 31.23 2,100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.2
3.2
3.20 3.20 3.20 100 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
12.1
12.1
12.33 12.33 12.14 17,100 0 0 0
HLD
26.6
26.6
26.60 26.60 26.30 15,100 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
11.0
11.0
10.98 11.08 10.98 12,300 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
16.2
16.2
16.80 17.60 15.40 48,018 0 0 0
HMS
43.5
43.5
44 46.20 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
14.20 15.20 14.20 15,000 0 0 0
HNF
19.7
19.7
18.50 19.70 18.50 300 0 0 0
HNG
3.9
3.9
3.90 3.95 3.88 908,700 0 0 0
HNI
23.1
23.1
20.48 23.11 20.48 800 0 0 0
HNM
9
9
9 9.10 9 31,200 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 11,500 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.6
24.6
22.63 25.04 22.63 15,100 0 0 0
HPG
25.5
25.5
25.64 25.64 25.32 12,390,900 0 0 0
HPH
17.2
17.2
16 17.20 16 2,110 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
65.0
65.0
62.02 65.04 62.02 602 0 0 0
HPT
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
5.9
5.9
6.30 6.30 5.85 6,725,400 0 0 0
HQC
3.8
3.8
3.67 3.79 3.67 4,151,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
46.1
46.1
46.05 46.05 41.25 2,500 0 0 0
HRT
6.9
6.9
6.90 7 6.80 14,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.7
19.7
19.39 19.73 19.29 6,298,700 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.4
4.4
4.39 4.45 4.39 87,400 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
4.5
4.5
4.40 4.60 4.30 254,458 0 0 0
HT1
11.2
11.2
11.25 11.40 11 418,100 0 0 0
HTC
20.2
20.2
20.24 20.24 20.24 0 0 0 0
HTE
5
5
4.50 5 4.50 2,800 0 0 0
HTG
30.8
30.8
30.19 30.80 30.19 15,600 0 0 0
HTI
15.8
15.8
15.76 15.76 15.76 400 0 0 0
HTL
13.5
13.5
14.22 14.22 13.43 6,700 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HTN
12.9
12.9
12.55 13 12.55 356,700 0 0 0
HTP
15.1
15.1
14.20 15.10 13.70 987,600 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.1
8.1
8.15 8.15 8.15 10,400 0 0 0
HU1
5.3
5.3
5.34 5.34 5.34 500 0 0 0
HU4
12
12
13.10 13.10 10.90 34,100 0 0 0
HU6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HUB
17.4
17.4
16.84 17.47 16.84 19,800 0 0 0
HUG
32.6
32.6
32.60 32.60 32.60 0 0 0 0
HUT
17
17
17.20 17.20 16.50 2,813,300 0 0 0
HVA
6.7
6.7
6.30 6.70 6.30 400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.0
5.0
4.97 4.98 4.95 85,000 0 0 0
HVN
16.6
16.6
15.55 16.60 15.55 2,059,200 0 0 0
HVT
59.0
59.0
59.02 59.02 59.02 300 0 0 0
HVX
2.7
2.7
2.75 2.75 2.57 5,600 0 0 0
HWS
14.9
14.9
14.14 14.99 14.14 600 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
27 27 27 400 0 0 0
ICF
6.1
6.1
5.90 6.20 5.90 363,700 0 0 0
ICG
7.3
7.3
7.30 7.40 7.30 2,600 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
40.2
40.2
40.20 40.20 40 8,200 0 0 0
ICT
11.2
11.2
11.39 11.43 11.10 25,600 0 0 0
IDC
51.6
51.6
52.21 52.21 50.18 1,338,100 0 0 0
IDI
9.1
9.1
9 9.17 8.92 1,042,200 0 0 0
IDJ
4.8
4.8
4.50 4.80 4.50 962,200 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
36.9
36.9
36.90 37.20 36.90 17,900 0 0 0
IFS
30.3
30.3
30.29 30.29 30.29 2,210 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.6
13.6
13.85 13.85 13.55 1,276,300 0 0 0
ILA
5.6
5.6
5.10 5.60 5.10 27,300 0 0 0
ILB
30.3
30.3
29.49 30.62 29.49 2,000 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
10.9
10.9
11.80 11.80 10.90 1,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.5
29.5
30.57 30.57 28.96 268,200 0 0 0
IN4
48.0
48.0
48.05 48.05 48.05 0 0 0 0
INC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
INN
46.5
46.5
45.67 46.53 45.67 2,100 0 0 0
IPA
13.4
13.4
12.50 13.60 12.50 303,000 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
22.4
22.4
22.27 22.37 22.27 6,900 0 0 0
IST
29.2
29.2
29.24 29.24 29.24 0 0 0 0
ITA
5.0
5.0
4.90 5.09 4.90 1,926,100 0 0 0
ITC
9.9
9.9
9.75 10 9.60 248,200 0 0 0
ITD
10.0
10.0
9.82 9.98 9.82 21,600 0 0 0
ITQ
3
3
2.90 3 2.80 84,200 0 0 0
ITS
3.7
3.7
3.60 3.70 3.60 3,200 0 0 0
IVS
11.7
11.7
11.40 11.70 11.20 85,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.2
3.2
3.19 3.25 3.19 197,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.2
29.2
28.50 29.35 28.20 4,448,500 0 0 0
KCB
7.9
7.9
7.96 7.96 7.77 6,400 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 9,500 0 0 0
KDC
57.4
57.4
57.37 57.55 57.18 722,900 0 0 0
KDH
33.5
33.5
33.40 33.45 32.50 3,408,100 0 0 0
KDM
18.2
18.2
18.04 18.22 18.04 300 0 0 0
KGM
6.8
6.8
6.85 6.85 6.66 140,300 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KHG
5.5
5.5
5.48 5.48 5.30 3,324,600 0 0 0
KHP
9
9
9.10 9.10 8.90 6,400 0 0 0
KHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
11.6
11.6
11.70 11.70 11.60 200 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KLB
11.1
11.1
10.90 11.10 10.70 7,200 0 0 0
KMR
3.4
3.4
3.42 3.45 3.40 61,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.4
37.4
37.10 37.40 37.10 314,700 0 0 0
KPF
3.1
3.1
3.11 3.19 3.10 89,200 0 0 0
KSB
20.5
20.5
20.80 20.80 20.15 1,118,900 0 0 0
KSD
3.3
3.3
3.30 3.30 3.30 200 0 0 0
KSF
40.9
40.9
40.70 41 40.70 11,800 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.7
2.7
2.70 2.80 2.70 53,000 0 0 0
KST
12.2
12.2
12.19 12.19 12.19 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
40.4
40.4
44.80 44.80 40.40 13,600 0 0 0
KTT
4.1
4.1
4.10 4.10 4.10 100 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
37.3
37.3
36.46 37.25 36.46 193,600 0 0 0
L18
36.6
36.6
36.52 36.82 36.43 37,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
2.8
2.8
2.90 2.90 2.80 7,400 0 0 0
L63
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LAF
13.9
13.9
14 14 13.80 8,600 0 0 0
LAI
35.5
35.5
35.90 35.90 35.10 1,200 0 0 0
LAS
17.8
17.8
18.83 18.83 17.67 2,270,900 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
26
26
24.10 26 22.50 9,100 0 0 0
LBM
21.6
21.6
21.50 21.70 21.50 44,700 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
24.1
24.1
24.10 24.10 24.10 0 0 0 0
LCG
11.1
11.1
11.16 11.16 10.97 2,335,800 0 0 0
LCM
2.5
2.5
2.40 2.60 2.40 86,200 0 0 0
LDG
2.8
2.8
2.79 2.79 2.70 995,900 0 0 0
LDP
23.5
23.5
20.30 23.50 20.30 700 0 0 0
LDW
12.6
12.6
12.59 12.59 12.59 0 0 0 0
LEC
6.0
6.0
5.95 5.95 5.95 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.5
3.5
3.53 3.53 3.26 11,000 0 0 0
LGM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LHC
46.6
46.6
46.58 46.77 44.13 13,500 0 0 0
LHG
29.7
29.7
30.38 30.95 29.71 145,200 0 0 0
LIC
20.7
20.7
20.50 21.60 19.90 9,100 0 0 0
LIG
3.6
3.6
3.60 3.70 3.60 229,600 0 0 0
LIX
33.1
33.1
33.02 33.12 33.02 6,900 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 0 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 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
1.3
1.3
1.30 1.30 1.30 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
20.3
20.3
20.10 20.35 19.70 8,188,000 0 0 0
LPT
6.2
6.2
5.40 6.20 5.40 37,752 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
8.5
8.5
8 8.50 7.90 24,760 0 0 0
LSS
10.0
10.0
9.93 10 9.87 291,500 0 0 0
LTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LTG
22.8
22.8
21.70 23 21.70 196,000 0 0 0
M10
19.5
19.5
19.62 19.82 19.53 2,801 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14 14 14 11,500 0 0 0
MAS
32
32
32 32 32 2,000 0 0 0
MBB
22.1
22.1
22.31 22.55 22.06 17,581,500 0 0 0
MBG
4
4
3.90 4.10 3.90 402,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.8
22.8
21.61 23.11 21.61 3,813,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.0
9.0
9.02 9.11 8.93 6,300 0 0 0
MCH
139.5
139.5
140.43 140.43 135.56 67,600 0 0 0
MCM
37.4
37.4
37.35 37.54 36.76 77,424 0 0 0
MCO
16.4
16.4
18.20 18.50 16.40 103,700 0 0 0
MCP
29.5
29.5
28.90 29.50 28.90 17,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 0 0 0 0
MDF
8
8
8 8 8 1,700 0 0 0
MDG
11.4
11.4
11.50 11.50 11.40 1,000 0 0 0
MEC
4.6
4.6
4.60 4.60 4.60 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.4
24.4
24.50 24.50 24.40 6,200 0 0 0
MGC
4.6
4.6
4.63 4.63 4.63 0 0 0 0
MGG
27.1
27.1
32 32 27.10 500 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 700 0 0 0
MHC
8.8
8.8
8.90 8.90 8.42 92,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
15.9
15.9
15.90 16.05 15.76 59,200 0 0 0
MKP
27.6
27.6
27.17 29.53 27.17 4,300 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 10 0 0 0 0
MML
27.1
27.1
27.30 27.40 27.10 2,000 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
16.1
16.1
16 16.10 15.80 44,200 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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 0 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.4
10.4
10.38 10.46 10.35 3,539,400 0 0 0
MSH
42.9
42.9
42 42.90 41.55 61,400 0 0 0
MSN
66.9
66.9
67.30 67.50 66.70 2,931,700 0 0 0
MSR
13.8
13.8
13.90 14.20 13.80 148,000 0 0 0
MST
5.1
5.1
5 5.20 5 777,300 0 0 0
MTA
4
4
3.40 4.10 3.40 9,500 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 0 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 74,900 0 0 0
MTP
12.4
12.4
12.38 12.38 12.38 600 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 0 0 0 0
MVB
20.3
20.3
19.65 20.31 19.65 700 0 0 0
MVC
10.8
10.8
10.30 10.80 10.30 1,600 0 0 0
MVN
16.3
16.3
16.30 16.30 16.30 120 0 0 0
MWG
48.2
48.2
48.81 49.01 47.77 12,292,300 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.5
15.5
14.91 15.73 14.86 85,500 0 0 0
NAG
11.4
11.4
11.60 11.70 11.30 177,300 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 7 100 0 0 0
NAV
15.2
15.2
15.16 15.20 15.16 6,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.2
23.2
23.10 23.20 22.20 11,900 0 0 0
NBC
11.3
11.3
11.18 11.37 11.18 86,622 0 0 0
NBE
11.4
11.4
11.50 11.50 11.40 4,200 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
13.5
13.5
13.46 13.46 13.46 0 0 0 0
NBW
27.0
27.0
27.02 27.02 27.02 100 0 0 0
NCG
10.6
10.6
10.70 10.70 10 11,501 0 0 0
NCS
23.2
23.2
22.90 23.20 22.30 9,000 0 0 0
NCT
82.8
82.8
82.96 83.72 82.77 23,200 0 0 0
ND2
32.6
32.6
32.57 32.57 32.57 0 0 0 0
NDC
160.0
160.0
159.99 159.99 159.99 0 0 0 0
NDN
10.1
10.1
10.10 10.20 9.80 138,100 0 0 0
NDP
23.4
23.4
23.40 23.40 23.40 0 0 0 0
NDT
6.4
6.4
6 6.40 6 4,300 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
7.3
7.3
7 7.70 6.90 12,700 0 0 0
NEM
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NET
81.1
81.1
79.64 81.07 79.64 38,300 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
19.1
19.1
19.60 19.60 18.45 517,800 0 0 0
NHC
25.4
25.4
30.60 30.60 25.40 400 0 0 0
NHH
15.9
15.9
15.62 15.86 15.43 348,100 0 0 0
NHT
11.8
11.8
11.80 11.80 11.80 4,300 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
22.9
22.9
22.50 22.90 22.25 5,579,700 0 0 0
NLG
36.7
36.7
36.19 36.78 35.89 3,083,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.6
16.6
16.48 16.63 16.48 2,100 0 0 0
NNT
42.6
42.6
42.60 42.60 42.60 100 0 0 0
NO1
7.3
7.3
7.20 7.35 7.05 353,800 0 0 0
NOS
1
1
1 1 1 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
4.5
4.5
4.30 4.50 4.30 228,100 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 100 0 0 0
NSC
74.5
74.5
73.69 74.47 73.69 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.40 5.60 4.80 139,800 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
21.5
21.5
20.85 21.60 20.85 1,024,500 0 0 0
NTC
200
200
200 200 199 7,200 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
60.7
60.7
60.66 60.66 60.66 0 0 0 0
NTL
18.4
18.4
18.42 18.51 18.09 443,100 0 0 0
NTP
34.4
34.4
33.96 35.75 33.96 43,100 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 1,500 0 0 0
NUE
8.4
8.4
8.42 8.42 8.42 0 0 0 0
NVB
9.2
9.2
9.30 9.40 9 88,200 0 0 0
NVL
14.9
14.9
14.80 15.05 14.65 23,516,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.58 7.70 7.58 500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
12
12
11.80 12.50 11.30 184,700 0 0 0
OCB
11.5
11.5
11.50 11.50 11.33 775,200 0 0 0
OCH
6.5
6.5
6.40 6.60 6.40 4,600 0 0 0
ODE
44.5
44.5
44.30 44.60 44.20 25,500 0 0 0
OGC
6.0
6.0
5.78 5.96 5.78 178,600 0 0 0
OIL
9.2
9.2
9.08 9.37 8.98 287,500 0 0 0
ONE
6
6
6 6 6 100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.2
23.2
22.77 23.24 22.58 7,400 0 0 0
ORS
13.1
13.1
12.28 13.13 12.41 4,865,000 0 0 0
PAC
31
31
31 31 31 700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.7
20.7
20.42 20.76 20.22 767,400 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 1,210 0 0 0
PAS
3.8
3.8
3.80 3.80 3.70 66,908 0 0 0
PAT
92
92
90 92 90 11,597 0 0 0
PBC
6.5
6.5
6.50 6.50 6.40 8,800 0 0 0
PBP
11.8
11.8
11.60 11.80 11.40 9,300 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
25.4
25.4
25.20 25.45 25.05 1,502,300 0 0 0
PCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PCE
17.5
17.5
17.49 17.49 17.49 100 0 0 0
PCF
4.2
4.2
4.10 4.20 4 2,100 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 4,000 0 0 0
PCH
9.2
9.2
8.73 9.27 8.64 182,540 0 0 0
PCM
10.2
10.2
10.20 10.20 10.20 101 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.9
9.9
8.90 9.90 8.80 3,700 0 0 0
PDB
10
10
9.81 10 9.52 22,600 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PDN
113.3
113.3
113.29 113.29 113.29 3,100 0 0 0
PDR
24.1
24.1
24.17 24.35 23.67 7,561,000 0 0 0
PDV
9.6
9.6
9.48 9.73 9.48 13,800 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 0 0 0 0
PET
23.9
23.9
24.30 24.30 23.50 249,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 13,100 0 0 0
PGB
18
18
18.30 18.30 18 17,578 0 0 0
PGC
13.3
13.3
13.38 13.38 13.05 33,000 0 0 0
PGD
34.8
34.8
34.41 34.79 34.36 2,600 0 0 0
PGI
25.0
25.0
25.00 25.00 25.00 0 0 0 0
PGN
6.3
6.3
6.20 6.60 6.20 29,400 0 0 0
PGS
31.0
31.0
29.35 31.52 29.15 20,000 0 0 0
PGT
3.4
3.4
3.20 3.40 3.20 3,000 0 0 0
PGV
19.8
19.8
20.25 20.40 19.80 14,600 0 0 0
PHC
6.0
6.0
5.69 6.06 5.69 123,400 0 0 0
PHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PHN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
PHP
21.0
21.0
20.95 21.05 20.86 9,500 0 0 0
PHR
54.2
54.2
54.50 55.20 54 460,000 0 0 0
PHS
15.4
15.4
15.36 15.36 15.36 0 0 0 0
PIA
27.9
27.9
27.06 27.91 24.82 3,300 0 0 0
PIC
16.4
16.4
14.92 16.40 14.92 3,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 2 0 0 0
PIT
6
6
6 6 6 2,800 0 0 0
PIV
2
2
2 2 1.90 36,100 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
9.4
9.4
9.35 9.35 9.35 0 0 0 0
PLA
5
5
4.90 5 4.90 300 0 0 0
PLC
26.9
26.9
26.15 27.20 26.15 138,400 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
4.5
4.5
4.50 4.60 4.50 16,800 0 0 0
PLX
33.3
33.3
33.68 33.88 33.25 411,300 0 0 0
PMB
9.0
9.0
9.08 9.08 8.99 1,000 0 0 0
PMC
77.2
77.2
77.17 77.17 77.17 0 0 0 0
PMG
7.4
7.4
7.50 7.83 7.44 6,400 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
28.2
28.2
28.22 28.22 28.22 0 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
8.7
8.7
8.70 8.70 8.70 0 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
93.4
93.4
92 93.50 91.40 1,425,200 0 0 0
PNP
18.1
18.1
18.14 18.14 18.14 600 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
15.5
15.5
15.50 16.90 15.50 44,900 0 0 0
POT
19.3
19.3
19.29 19.29 19.29 100 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 0 0 0 0
POW
10.7
10.7
10.70 10.80 10.60 3,804,500 0 0 0
PPC
13.6
13.6
13.50 13.75 13.50 264,200 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.2
25.2
25.02 25.22 24.93 21,700 0 0 0
PPP
18
18
16.70 18.40 16.70 1,600 0 0 0
PPS
10.6
10.6
10.50 10.60 10.50 2,100 0 0 0
PPY
8.5
8.5
8.36 8.46 8.36 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.3
20.3
21.50 21.50 20.16 5,700 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 0 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.9
10.9
10.90 10.90 10.90 200 0 0 0
PSB
5.5
5.5
5.40 5.50 5.40 600 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
13
13
13.50 13.80 12.30 4,100 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 4,200 0 0 0
PSH
4.7
4.7
5.36 5.36 4.66 8,096,600 0 0 0
PSI
7.6
7.6
7.30 7.90 7.20 169,200 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PSN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSP
9.5
9.5
9.40 9.50 9.40 8,400 0 0 0
PSW
7.3
7.3
7.25 7.35 7.25 2,100 0 0 0
PTB
65.4
65.4
61.14 65.38 60.55 491,400 0 0 0
PTC
5.5
5.5
5.49 5.56 5.35 419,700 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
34
34 34 34 100 0 0 0
PTL
3.8
3.8
3.70 3.81 3.70 62,500 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
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTV
4
4
4.20 4.20 4 5,700 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 34,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23
23
22.80 23.40 22.30 221,200 0 0 0
PVC
14.3
14.3
14.10 14.50 14.10 1,494,500 0 0 0
PVD
29.6
29.6
29.55 29.75 29.15 3,089,200 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
7.8
7.8
7.67 7.94 7.67 15,300 0 0 0
PVI
44.3
44.3
45.53 46.00 44.22 27,500 0 0 0
PVM
14.8
14.8
14.60 14.80 14.60 8,400 0 0 0
PVO
5.4
5.4
5.40 5.40 5.40 4,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
38.8
38.8
38.30 39.30 38 4,471,200 0 0 0
PVT
24.4
24.4
24.60 24.60 23.90 1,043,300 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.2
3.2
3.10 3.20 3.10 11,505 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
2.60 2.70 2.60 43,900 0 0 0
PXL
12.9
12.9
12.80 13.10 12.80 212,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PXT
3.7
3.7
3.70 3.90 3.70 76,200 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
16.7
16.7
18.80 18.80 16.65 1,556,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33
33
33 33 33 100 0 0 0
QNC
7.1
7.1
6.90 7.10 6.90 6,900 0 0 0
QNP
31.3
31.3
31.34 31.34 31.34 4,400 0 0 0
QNS
45.0
45.0
44.66 45.06 44.57 141,200 0 0 0
QNT
6.5
6.5
6.50 6.50 6.50 0 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
25.4
25.4
25.42 25.42 25.42 100 0 0 0
QSP
22.2
22.2
22.22 22.22 22.22 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
15.3
15.3
15.20 15.40 15.10 460,400 0 0 0
RAL
129.1
129.1
128.78 129.17 127.34 16,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
RCL
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
RDP
4.9
4.9
4.60 4.92 4.60 345,100 0 0 0
REE
51.2
51.2
50.70 51.83 50.61 879,400 0 0 0
RIC
4
4
4 4 4 300 0 0 0
RTB
20.1
20.1
20.60 21 20.10 4,203 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.5
38.5
38.52 38.52 38.52 500 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
11.0
11.0
10.95 10.95 10.67 73,800 0 0 0
SAB
51.5
51.5
51.65 51.94 51.26 356,700 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 7,600 0 0 0
SAF
54.8
54.8
54.80 54.80 54.80 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.20 6.25 6.09 203,200 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
24.3
24.3
24.58 24.58 24.29 4,800 0 0 0
SAV
13.1
13.1
13.44 13.44 12.93 63,500 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.9
29.9
29.96 29.96 29.54 3,100 0 0 0
SBB
14
14
13.90 14 13.90 4,500 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16.1
16.1
16 16.10 15.85 143,500 0 0 0
SBH
59.5
59.5
60.10 60.10 60.10 10 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 10,000 0 0 0
SBR
7.4
7.4
7.04 7.04 7.04 1 0 0 0
SBS
6.8
6.8
6.40 6.80 6.40 1,147,600 0 0 0
SBT
11
11
10.80 11.05 10.80 1,565,300 0 0 0
SBV
10.5
10.5
9.92 10.50 9.92 1,200 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 1,600 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.7
65.7
65.10 65.70 65.10 49,300 0 0 0
SCI
12.7
12.7
12.70 13 12.70 29,500 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 200 0 0 0
SCL
36.3
36.3
38 38 36.30 38,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.5
6.5
6.45 6.54 6.40 1,310,300 0 0 0
SCS
74.6
74.6
74.99 75.38 74.51 118,800 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4.4
4.4
4.30 4.40 4.30 1,502 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 101 0 0 0
SD5
7.4
7.4
7.30 7.40 7.30 11,200 0 0 0
SD6
3.6
3.6
3.60 3.70 3.50 27,600 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
8.5
8.5
8.50 8.60 8.40 29,100 0 0 0
SDA
5.3
5.3
5.20 5.40 5.20 12,500 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.9
1.9
1.90 2 1.90 72,900 0 0 0
SDG
18
18
18 18 18 1,000 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
21.30 23 21.30 700 0 0 0
SDN
28.3
28.3
28.50 28.50 28.30 200 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
30.5
30.5
30.53 30.53 30.53 500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
26.7
26.7
26.70 26.70 26.70 100 0 0 0
SEB
47.5
47.5
47.51 47.51 47.51 0 0 0 0
SED
18.2
18.2
18.08 18.18 18.08 116,200 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 200 0 0 0
SFC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SFG
12.7
12.7
12.73 12.73 12.73 0 0 0 0
SFI
33.9
33.9
33.53 33.91 33.53 2,000 0 0 0
SFN
23.8
23.8
23.75 23.75 23.75 100 0 0 0
SGB
13.6
13.6
13.45 13.64 13.45 40,990 0 0 0
SGC
71.2
71.2
70.38 71.18 70.38 2,200 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
15.7
15.7
15.70 15.70 15.70 202 0 0 0
SGN
70.3
70.3
69.86 70.34 68.50 26,700 0 0 0
SGP
18.3
18.3
18.30 18.50 18.20 11,500 0 0 0
SGR
20.2
20.2
20.15 20.65 19.60 56,700 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
12.0
12.0
11.85 11.95 11.70 16,900 0 0 0
SHA
4.6
4.6
4.67 4.67 4.58 1,200 0 0 0
SHB
10.8
10.8
10.82 10.92 10.68 17,333,300 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
8.6
8.6
8.90 8.90 8.40 1,500 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
15.0
15.0
14.70 14.95 14.70 743,000 0 0 0
SHN
6.7
6.7
7.20 7.20 6.20 1,200 0 0 0
SHP
33.4
33.4
33.50 33.50 32.90 14,500 0 0 0
SHS
18.4
18.4
18 18.90 17.60 24,245,900 0 0 0
SID
12.6
12.6
13.40 13.40 11.70 2,400 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SIV
32.9
32.9
32.95 32.95 32.95 0 0 0 0
SJ1
11.4
11.4
11.44 11.44 11.44 0 0 0 0
SJC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SJD
14.7
14.7
14.65 14.80 14.65 16,300 0 0 0
SJE
20.4
20.4
20.50 20.50 20.30 6,100 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
5.8
5.8
5.80 5.80 5.80 200 0 0 0
SJS
67
67
68.20 69 67 303,700 0 0 0
SKG
13.1
13.1
13.14 13.46 12.91 810,700 0 0 0
SKH
28.8
28.8
28.60 29.50 28.60 1,200 0 0 0
SKN
9.4
9.4
9.39 9.39 9.39 100 0 0 0
SKV
36.8
36.8
37.34 37.43 36.59 1,700 0 0 0
SLS
157
157
154.10 157.80 154.10 21,100 0 0 0
SMA
9.7
9.7
9.69 9.69 9.69 300 0 0 0
SMB
34.0
34.0
34.04 34.04 33.95 7,500 0 0 0
SMC
12
12
11.20 12 11.10 1,057,500 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
5.8
5.8
5.50 6.10 5.40 28,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
30.5
30.5
30.50 30.50 30.50 100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 3,400 0 0 0
SPB
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 700 0 0 0
SPD
8
8
8 8 8 103 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.3
2.3
2.50 2.50 2.30 35,700 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
SPV
18.8
18.8
18.79 18.79 18.79 0 0 0 0
SQC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SRA
3
3
3 3.10 3 98,700 0 0 0
SRB
2
2
2 2 2 1,200 0 0 0
SRC
29.9
29.9
29.87 29.91 29.87 700 0 0 0
SRF
9.7
9.7
9.65 9.68 9.65 5,500 0 0 0
SRT
6.3
6.3
6.40 6.40 6 2,900 0 0 0
SSB
19.6
19.6
19.53 19.70 19.22 2,197,000 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.6
10.6
10.62 10.62 10.62 1,000 0 0 0
SSH
65.7
65.7
65.60 65.70 65.40 45,300 0 0 0
SSI
35.1
35.1
34.20 35.50 33.95 19,499,700 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
7.60 8.02 7.60 623,100 0 0 0
STB
27.7
27.7
27.40 28.15 27.10 13,422,600 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
STG
47.4
47.4
43.80 47.35 43.80 1,800 0 0 0
STH
8.2
8.2
7.80 8.20 7.80 8,600 0 0 0
STK
28.7
28.7
28.20 28.95 28.20 37,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
9.20 9.20 8.70 5,600 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
26.2
26.2
26.69 26.69 26.20 700 0 0 0
SVD
2.8
2.8
2.68 2.75 2.68 41,200 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 0 0 0 0
SVN
3.8
3.8
3.60 3.80 3.60 3,000 0 0 0
SVT
10.0
10.0
10.01 10.24 9.97 15,200 0 0 0
SWC
25.7
25.7
25.50 26 25.50 3,300 0 0 0
SZB
41.4
41.4
41.77 42.62 40.34 27,200 0 0 0
SZC
38.5
38.5
38.99 38.99 38.01 967,100 0 0 0
SZE
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 1,000 0 0 0
SZL
39
39
38.80 39 38.50 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
12.2
12.2
12.30 12.70 12.20 76,800 0 0 0
TAL
20.4
20.4
20.17 20.36 20.17 127,800 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
37.15 37.15 37.15 0 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 0 0 0
TBH
11.6
11.6
11.60 11.60 11.60 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
9.43 9.62 9.43 64,100 0 0 0
TCB
21.9
21.9
21.99 22.16 21.77 6,813,500 0 0 0
TCD
5.7
5.7
5.66 5.77 5.63 755,900 0 0 0
TCH
15.2
15.2
15.20 15.40 14.95 11,187,700 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
34.5
34.5
34.49 34.87 33.93 79,300 0 0 0
TCM
40.2
40.2
39.64 40.36 38.14 900,000 0 0 0
TCO
10.3
10.3
10 10.25 10 13,700 0 0 0
TCR
3.8
3.8
3.84 3.84 3.83 200 0 0 0
TCT
23.6
23.6
23.85 23.85 22.90 18,500 0 0 0
TCW
27.2
27.2
26.62 27.27 26.62 4,200 0 0 0
TDB
37.7
37.7
37.66 37.66 37.66 500 0 0 0
TDC
8.1
8.1
8.05 8.21 8.05 114,900 0 0 0
TDF
15.3
15.3
15.30 15.30 15.30 0 0 0 0
TDG
3.5
3.5
3.48 3.54 3.46 13,400 0 0 0
TDH
3.7
3.7
3.78 3.78 3.61 118,300 0 0 0
TDM
43.7
43.7
45.10 45.10 43.40 6,900 0 0 0
TDN
11.3
11.3
11.31 11.31 11.23 40,500 0 0 0
TDP
30.2
30.2
30.36 30.36 29.64 102,600 0 0 0
TDS
16.2
16.2
15.51 16.18 15.13 5,103 0 0 0
TDT
7
7
7 7 6.90 37,500 0 0 0
TDW
44.3
44.3
44.33 44.33 44.33 0 0 0 0
TED
37.3
37.3
41.08 41.08 37.26 200 0 0 0
TEG
8.7
8.7
8.78 8.79 8.25 100,400 0 0 0
TEL
13
13
13 13 13 300 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TGP
4.8
4.8
4.70 4.80 4.70 805 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
34.9
34.9
34.90 34.90 34.80 2,531 0 0 0
THG
36.2
36.2
35.96 36.18 35.88 79,200 0 0 0
THM
11.1
11.1
11.09 11.09 11.09 0 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.5
7.5
7.50 7.50 7 4,100 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.3
12.3
12.31 12.59 12.31 2,600 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 0 0 0 0
TID
22.3
22.3
23.37 23.37 22.19 2,900 0 0 0
TIE
5.4
5.4
5.20 5.20 5.20 8 0 0 0
TIG
12.3
12.3
11.70 12.30 11.60 1,648,600 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 0 0 0 0
TIP
22.3
22.3
22.18 22.33 21.93 150,300 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 34,600 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
5.10 5.50 4.90 115,600 0 0 0
TKU
15.9
15.9
19.30 19.30 15.90 1,500 0 0 0
TL4
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TLD
4.3
4.3
4.30 4.35 4.26 10,800 0 0 0
TLG
46.9
46.9
46.65 47.09 46.26 31,900 0 0 0
TLH
7.1
7.1
7.40 7.40 7.05 507,100 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 800 0 0 0
TLP
6.3
6.3
6.50 6.50 6.30 1,600 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
79.7
79.7
82.09 82.47 79.17 24,300 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
65.6
65.6
66.30 66.30 65.50 6,900 0 0 0
TMS
54.3
54.3
54.25 54.25 54.25 100 0 0 0
TMT
11.7
11.7
11 11.80 11 21,400 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.1
7.1
8.63 8.63 7.08 200 0 0 0
TN1
12.2
12.2
12.24 12.46 11.54 3,500 0 0 0
TNA
6.0
6.0
5.57 5.97 5.55 191,400 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
58.9
58.9
58.93 58.93 58.93 100 0 0 0
TNG
18.4
18.4
17.97 18.52 17.97 878,100 0 0 0
TNH
19.5
19.5
19.21 19.59 19.12 321,600 0 0 0
TNI
2.6
2.6
2.55 2.60 2.53 70,100 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
5.2
5.2
5 5.23 5 247,000 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 1 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
47.6
47.6
50.03 50.03 45.85 2,300 0 0 0
TOT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
TOW
18.0
18.0
17.96 17.96 17.96 200 0 0 0
TPB
17.0
17.0
16.54 17.08 16.35 12,634,100 0 0 0
TPC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 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
80.0
80.0
79.99 79.99 79.99 100 0 0 0
TRC
41.5
41.5
41.50 41.50 41.50 100 0 0 0
TRS
26.8
26.8
26.81 26.81 26.81 500 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 10,100 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.5
50.5
50.50 50.50 50.50 200 0 0 0
TSC
2.9
2.9
2.85 2.94 2.81 639,300 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 500 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 200 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
7.9
7.9
7.80 7.94 7.80 91,600 0 0 0
TTC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TTD
75.2
75.2
75.17 75.17 75.17 500 0 0 0
TTE
11.3
11.3
9.91 11.30 9.91 900 0 0 0
TTF
3.9
3.9
3.82 3.88 3.81 604,400 0 0 0
TTG
14.5
14.5
12.90 14.50 12.90 1,600 0 0 0
TTH
4.8
4.8
4.50 4.80 4.40 2,317,700 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
9.8
9.8
9.68 9.86 9.49 48,100 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
35.6
35.6
35.10 35.60 35.10 200 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TV1
20.6
20.6
20.55 20.55 20.55 0 0 0 0
TV2
36.3
36.3
36.85 37 35.95 253,000 0 0 0
TV3
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TV4
13
13
13 13 12.80 22,600 0 0 0
TV6
7.5
7.5
7.80 7.80 7.50 1,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.2
7.2
6.90 7.17 6.90 642,400 0 0 0
TVC
8.5
8.5
8.10 8.60 8.10 545,800 0 0 0
TVD
12.5
12.5
11.98 12.64 11.98 36,500 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
5.60 5.70 5.60 27,700 0 0 0
TVS
20.7
20.7
20.86 20.86 19.68 138,500 0 0 0
TVT
15.5
15.5
15.58 15.58 15.44 6,600 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
5.5
5.5
5 5.50 5 528,200 0 0 0
TYA
9.7
9.7
9.67 9.67 9.47 2,200 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.4
9.4
9 9.50 9 6,800 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
38.4
38.4
39.30 39.50 36 1,700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.1
9.1
8.40 9.10 8.40 26,400 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
17.1
17.1
17.06 17.06 17.06 0 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
6.8
6.8
6.80 7 6.80 15,400 0 0 0
VAB
8.8
8.8
8.80 9 8.70 484,538 0 0 0
VAF
12.3
12.3
11.68 12.34 11.68 200 0 0 0
VAV
40.4
40.4
40.30 40.59 40.01 14,700 0 0 0
VBB
9.7
9.7
9.50 9.90 9.50 3,800 0 0 0
VBC
18.5
18.5
18.46 18.46 18.46 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
7.6
7.6
7.60 7.60 7.60 1,400 0 0 0
VC2
8.5
8.5
8.20 8.50 8.10 142,900 0 0 0
VC3
25.6
25.6
25.09 25.71 24.91 704,900 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
13.3
13.3
12.53 13.33 12.53 200 0 0 0
VC7
11.7
11.7
11.50 11.80 11.40 402,800 0 0 0
VC9
4.2
4.2
4 4.20 4 3,000 0 0 0
VCA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VCB
90.6
90.6
90.50 91.40 90.20 999,100 0 0 0
VCC
10.4
10.4
10.16 10.35 10.16 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
216.5
216.5
224.10 224.10 212.10 1,400 0 0 0
VCG
18.9
18.9
19.15 19.29 18.62 3,177,200 0 0 0
VCI
36.0
36.0
35.45 36.60 35.07 5,626,800 0 0 0
VCM
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VCP
19
19
19 19 19 0 0 0 0
VCR
23.9
23.9
23.80 24 23.80 7,700 0 0 0
VCS
61.3
61.3
60.52 61.79 60.33 72,200 0 0 0
VCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCW
31.6
31.6
31.60 31.60 31.60 0 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 300 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
13.7
13.7
13.73 13.73 13.73 0 0 0 0
VDP
31.7
31.7
31.67 33.33 31.33 2,500 0 0 0
VDS
17.0
17.0
16.68 17.26 16.50 1,345,200 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 3.20 100 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 2,500 0 0 0
VE9
1.8
1.8
1.90 1.90 1.70 26,100 0 0 0
VEA
35.9
35.9
35.80 36 35.50 653,200 0 0 0
VEC
8.2
8.2
8.20 8.20 8.20 1,500 0 0 0
VEF
189.9
189.9
183.20 190 183.20 15,300 0 0 0
VES
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VET
24.3
24.3
25.80 25.80 22.50 3,600 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
60.1
60.1
60.79 61.18 60.11 21,000 0 0 0
VFR
10.6
10.6
10.80 10.80 10.30 10,000 0 0 0
VGC
49.9
49.9
50.30 50.30 49.40 611,800 0 0 0
VGG
34.7
34.7
34.47 34.75 34.47 2,500 0 0 0
VGI
53.4
53.4
52.20 53.90 52.20 1,145,475 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
25.0
25.0
24.37 24.96 24.37 22,100 0 0 0
VGR
56.3
56.3
55.54 56.90 55.54 6,700 0 0 0
VGS
23.6
23.6
23.14 24 23.14 958,700 0 0 0
VGT
11.7
11.7
11.39 11.78 11.39 272,300 0 0 0
VGV
28.4
28.4
28.40 28.40 28.40 100 0 0 0
VHC
71.4
71.4
69.70 71.40 69.50 394,100 0 0 0
VHD
11.2
11.2
10 11.20 10 200 0 0 0
VHE
2.9
2.9
2.90 2.90 2.80 258,900 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2 2.20 2 961,500 0 0 0
VHH
3.9
3.9
4 4 3.90 215 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 3,600 0 0 0
VHM
41.5
41.5
41.50 41.80 40.65 9,173,300 0 0 0
VIB
18.1
18.1
18.08 18.29 18.03 5,869,800 0 0 0
VIC
42
42
42.65 43 41.70 3,217,600 0 0 0
VID
5.4
5.4
5.35 5.38 5.16 5,600 0 0 0
VIE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VIF
15.1
15.1
14.96 15.24 14.96 9,600 0 0 0
VIG
6.9
6.9
6.60 7 6.60 333,000 0 0 0
VIH
10.0
10.0
9.96 9.96 9.96 0 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.7
20.7
24.49 24.49 20.73 3,600 0 0 0
VIP
10.4
10.4
10.23 10.37 10.23 115,700 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
14.4
14.4
14.14 14.60 13.97 27,927,800 0 0 0
VJC
103.3
103.3
103.30 104.20 102.10 810,700 0 0 0
VLA
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VLB
32.1
32.1
31.46 32.63 31.46 55,900 0 0 0
VLC
15.8
15.8
15.50 15.90 15.50 79,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.8
5.8
5.60 5.80 5.60 40,300 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
19.8
19.8
18.13 19.80 18.13 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.2
7.2
6.91 7.18 6.91 7,200 0 0 0
VMD
16.3
16.3
16.40 16.70 16.20 1,400 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
28.6
28.6
28.57 28.57 28.57 100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.8
11.8
10.94 11.76 10.94 200 0 0 0
VNB
9.9
9.9
9.80 10.30 9.50 47,900 0 0 0
VNC
36.8
36.8
37.35 37.35 34.17 2,100 0 0 0
VND
17.2
17.2
16.82 17.16 16.52 21,915,300 0 0 0
VNE
4.8
4.8
4.65 4.89 4.65 240,200 0 0 0
VNF
8.0
8.0
8.08 8.08 7.99 300 0 0 0
VNG
8.4
8.4
8.41 8.51 8.41 5,700 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.5
13.5
13.49 13.68 13.44 13,700 0 0 0
VNM
64
64
64.70 65.30 64 2,035,200 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 500 0 0 0
VNR
22.2
22.2
22.11 22.20 22.01 28,200 0 0 0
VNS
11.3
11.3
11.16 11.33 11.16 2,800 0 0 0
VNT
46.9
46.9
46.90 46.90 46.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VNZ
462
462
470 470 462 900 0 0 0
VOC
17.9
17.9
17.86 18.24 17.30 37,400 0 0 0
VOS
10.1
10.1
10 10.15 9.96 795,000 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.4
17.4
17.47 17.66 17.33 8,682,900 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.6
25.6
25.53 26.24 25.34 11,400 0 0 0
VPG
13.5
13.5
13.52 13.76 13.33 526,900 0 0 0
VPH
6.8
6.8
6.98 6.98 6.60 62,900 0 0 0
VPI
47.2
47.2
46.92 47.58 46.83 940,100 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
8.3
8.3
8.31 8.31 8.31 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
VRC
11.3
11.3
11.65 11.65 11 14,100 0 0 0
VRE
22.4
22.4
21.60 22.60 21.50 7,078,300 0 0 0
VRG
27.9
27.9
27.58 28.33 27.58 18,700 0 0 0
VSA
23.6
23.6
23.57 23.57 22.94 3,600 0 0 0
VSC
18.5
18.5
18.33 18.56 18.28 1,322,700 0 0 0
VSE
6.3
6.3
5.80 6.30 5.70 16,900 0 0 0
VSF
35
35
33.40 36 33.40 9,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
47.9
47.9
47.20 48.50 47.20 4,500 0 0 0
VSI
16.4
16.4
16.39 16.39 16.39 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 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
4.5
4.5
4.40 4.50 4.40 53,000 0 0 0
VTB
10.3
10.3
10.30 10.30 10.20 3,000 0 0 0
VTC
9
9
9 9 9 300 0 0 0
VTD
8.2
8.2
7.80 8.80 7.70 129,500 0 0 0
VTE
7.0
7.0
7.00 7.00 7.00 1 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTK
46.6
46.6
46.73 46.83 45.65 30,672 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.0
10.0
9.96 10.01 9.87 128,300 0 0 0
VTP
70.9
70.9
71 72 69.50 1,198,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.6
26.6
27.50 27.50 25.80 11,800 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6
6
6 6.20 5.70 52,300 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.5
7.5
7.32 7.59 7.23 104,441 0 0 0
VUA
18.9
18.9
19 19.20 18.90 3,300 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
11.6
11.6
11.57 11.57 11.57 100 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
186.6
186.6
186.57 186.57 186.57 0 0 0 0
WSB
47
47
46.50 47.10 46.20 1,000 0 0 0
WSS
5.6
5.6
5.30 5.60 5.30 24,600 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
X20
10.6
10.6
10.60 10.60 10.60 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
21.6
21.6
21.60 21.60 21.60 1,000 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7.10 14,700 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.4
6.4
6.40 6.40 6.40 1,500 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.2
9.2
9.17 9.17 9.17 1,200 0 0 0
YEG
9.2
9.2
9.20 9.20 9.07 235,300 0 0 0
YTC
59.8
59.8
59.80 59.80 59.80 0 0 0 0
^BB
244.1
244.1
241.70 247.21 240.89 618,480 0 0 0
^BDS
861.0
861.0
853.40 871.03 843.16 6,282,163 0 0 0
^BH
1,092.8
1,092.8
1,073.30 1,108.23 1,072.13 231,219 0 0 0
^BL
2,433.1
2,433.1
2,403.77 2,466.73 2,399.08 7,922,642 0 0 0
^CAOSU
266.1
266.1
264.83 271.31 261.62 393,162 0 0 0
^CBTS
1,883.2
1,883.2
1,845 1,891.43 1,842.83 481,901 0 0 0
^CK
1,434.4
1,434.4
1,354.06 1,449.53 1,353.90 12,545,412 0 0 0
^CNTT
4,601.3
4,601.3
4,522.10 4,643.30 4,518.61 2,068,895 0 0 0
^CSSK
1,988.7
1,988.7
2,004.47 2,014.95 1,974.24 111,609 0 0 0
^DAUKHI
628.7
628.7
626.73 635.44 625.24 1,939,260 0 0 0
^DNP
668.4
668.4
664.77 676.69 651.67 2,048,609 0 0 0
^DUOCPHAM
3,733.2
3,733.2
3,708.77 3,775.09 3,683.97 1,093,525 0 0 0
^DVLTAUGT
107.7
107.7
107.09 108.86 106.43 9,467 0 0 0
^DVTVHT
756.8
756.8
748.99 769.47 743.45 184,976 0 0 0
^GELEX
1,064.1
1,064.1
1,040.47 1,075 1,039.57 6,558,818 0 0 0
^GIAODUC
998.6
998.6
968.95 1,006.24 947.30 285,456 0 0 0
^HASTC
225.3
225.3
221.48 225.84 220.80 78,977,165 0 0 0
^HK
773.6
773.6
769.14 779.62 760.29 609,856 0 0 0
^KK
729.2
729.2
721.85 736.96 715.66 3,145,645 0 0 0
^LARGECAP
2,052.3
2,052.3
2,031.86 2,072.14 2,023.47 4,091,524 0 0 0
^LOUIS
405.9
405.9
399.01 406.42 382.32 425,375 0 0 0
^MIDCAP
814.8
814.8
802.65 826.51 798.26 5,826,321 0 0 0
^NANGLUONG
1,025.5
1,025.5
1,050.15 1,065.67 1,016.41 1,079,803 0 0 0
^NH
1,661.9
1,661.9
1,639.52 1,675.13 1,635.64 5,900,062 0 0 0
^NHUA
1,039.8
1,039.8
1,031.65 1,056.67 1,025.60 378,504 0 0 0
^NLN
87.1
87.1
85.28 87.99 85.23 4,116,189 0 0 0
^PHANBON
2,965.9
2,965.9
2,929.73 3,003.89 2,923.43 1,696,949 0 0 0
^SMALLCAP
797.5
797.5
784.36 806.15 776.04 1,067,588 0 0 0
^SPCS
728.2
728.2
724.37 734.31 722.35 275,319 0 0 0
^SXHGD
651.5
651.5
643.37 655.74 632.02 451,904 0 0 0
^SXNHC
1,857.4
1,857.4
1,826.26 1,881.11 1,824.27 1,984,125 0 0 0
^SXPT
1,421.1
1,421.1
1,387.28 1,425.95 1,382.25 991,858 0 0 0
^SXTBMM
184.7
184.7
183.82 185.61 182.54 138,965 0 0 0
^TBD
1,092.0
1,092.0
1,078.10 1,102.15 1,074.33 5,385,510 0 0 0
^TCK
150.2
150.2
143.42 151.61 142.29 312,529 0 0 0
^THEP
2,604.4
2,604.4
2,577.54 2,621.24 2,577.54 11,333,059 0 0 0
^TI
857.4
857.4
856.97 867.19 853.06 976,985 0 0 0
^TPDU
1,823.9
1,823.9
1,815.24 1,848.31 1,811.12 1,978,687 0 0 0
^UPCOM
88.0
88.0
87.16 88.06 87.16 35,491,242 0 0 0
^VLXD
3,243.6
3,243.6
3,211.91 3,265.78 3,209.61 10,521,477 0 0 0
^VN30
1,206.6
1,206.6
1,204.41 1,214.24 1,200.15 244,143,276 0 0 0
^VNINDEX
1,190.2
1,190.2
1,183.77 1,193.88 1,181.13 708,578,793 0 0 0
^VTKB
662.6
662.6
653.07 667.38 646.24 1,129,001 0 0 0
^XD
928.2
928.2
916.28 935.52 915 1,391,262 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |