DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/04/2024

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 23/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.3
37.3
37.30 37.30 37.30 208 0 0 0
AAA
9.5
9.5
9.66 9.67 9.40 1,822,100 0 0 0
AAH
3.3
3.3
3.80 4 3.30 7,437,622 0 0 0
AAM
9
9
8.90 9 8.85 1,000 0 0 0
AAS
8.2
8.2
8.10 8.30 8 512,597 0 0 0
AAT
4.6
4.6
4.64 4.70 4.50 58,700 0 0 0
AAV
3.9
3.9
3.60 3.90 3.60 2,354,313 0 0 0
ABB
7.6
7.6
7.70 7.70 7.50 676,628 0 0 0
ABC
11.8
11.8
11.88 11.88 11.79 800 0 0 0
ABI
22.5
22.5
22.44 22.83 22.15 4,500 0 0 0
ABR
11.4
11.4
10.58 11.37 10.58 200 0 0 0
ABS
5.0
5.0
5.10 5.10 4.95 301,200 0 0 0
ABT
34
34
34 34 34 0 0 0 0
ABW
9.4
9.4
9.60 9.60 9.30 62,100 0 0 0
ACB
22.4
22.4
22.51 22.64 22.30 8,540,500 0 0 0
ACC
13.7
13.7
13.50 13.85 13.50 17,000 0 0 0
ACE
34.2
34.2
34.25 34.25 34.25 1,500 0 0 0
ACL
12.4
12.4
12.45 12.45 12.35 8,200 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
83.9
83.9
84.30 85.90 83 251,400 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
17.8
17.8
17.10 17.90 16.65 4,200 0 0 0
ADS
11.3
11.3
11.17 11.50 10.99 1,159,400 0 0 0
AFX
8.2
8.2
8.30 8.40 8 141,500 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
15.9
15.9
16.24 16.32 15.84 536,300 0 0 0
AGM
4.4
4.4
4.45 4.47 4.40 327,100 0 0 0
AGP
35.3
35.3
35.30 35.50 35.20 2,500 0 0 0
AGR
17.7
17.7
19.10 19.10 17.70 3,428,300 0 0 0
AGX
46.5
46.5
46.53 46.53 46.53 0 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 500 0 0 0
ALT
20
20
19 20 19 200 0 0 0
ALV
5
5
5.10 5.10 4.80 15,101 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 0 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
10.0
10.0
10.11 10.49 9.72 59,500 0 0 0
AMV
3.1
3.1
3.30 3.30 3.10 415,600 0 0 0
ANT
9.6
9.6
9.70 9.70 9.60 4,650 0 0 0
ANV
28.3
28.3
29.10 29.10 28.15 1,005,800 0 0 0
APF
52.1
52.1
51.85 52.57 50.98 9,400 0 0 0
APG
13.4
13.4
13.05 13.80 13.05 124,400 0 0 0
APH
7.5
7.5
7.73 7.93 7.47 855,100 0 0 0
API
3.9
3.9
4 4.30 3.90 413,745 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
4.9
4.9
4.90 4.90 4.90 123 0 0 0
APS
5.4
5.4
5.70 5.70 5.40 240,800 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
19.1
19.1
19.05 19.05 19.05 3,400 0 0 0
ASM
9.8
9.8
9.86 9.95 9.73 1,980,500 0 0 0
ASP
4.2
4.2
4.19 4.21 3.98 27,900 0 0 0
AST
53.1
53.1
54.12 54.12 53.04 14,500 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
10.60 10.60 10.60 0 0 0 0
AVC
58
58
58 58 58 0 0 0 0
BAB
12.1
12.1
12.10 12.10 12 1,700 0 0 0
BAF
19.0
19.0
19.02 19.09 18.67 2,591,200 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
38.0
38.0
39.40 39.40 38.02 2,900 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
11.2
11.2
11.19 11.19 11.19 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.8
7.8
7.80 7.80 7.80 101 0 0 0
BCA
19.1
19.1
20.20 21 18.10 36,813 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8
8
8.20 8.20 7.90 93,700 0 0 0
BCE
5.9
5.9
5.98 5.98 5.75 2,500 0 0 0
BCF
27.3
27.3
26.79 27.26 26.79 9,000 0 0 0
BCG
7.3
7.3
7.26 7.36 7.15 3,517,300 0 0 0
BCM
50.5
50.5
52.70 53 50.40 625,000 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
4.8
4.8
4.76 4.85 4.66 404,491 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
28.9
28.9
28.78 28.88 28.78 500 0 0 0
BDT
12.6
12.6
12.80 12.80 12.60 8,700 0 0 0
BDW
19.9
19.9
19.89 19.89 19.89 0 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
25.95 26.09 25.52 61,100 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 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14
14
15.50 15.50 14 700 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
36.9
36.9
36.94 36.94 36.94 2,300 0 0 0
BHP
6.1
6.1
6.14 6.14 6.14 0 0 0 0
BIC
26.5
26.5
27.09 27.09 26.52 42,900 0 0 0
BID
49.4
49.4
49.20 50.50 48.50 2,273,300 0 0 0
BIG
8.5
8.5
8.60 8.80 8.20 85,800 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
3.8
3.8
3.78 3.90 3.77 1,698,600 0 0 0
BLI
10.3
10.3
10.30 10.30 10.20 5,600 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
34.0
34.0
35.28 35.70 34.00 2,200 0 0 0
BMC
16.2
16.2
16.86 16.86 16.21 24,300 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.4
10.4
10.40 10.40 10.10 3,000 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.6
22.6
22.47 22.66 22.22 44,600 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
101.5
101.5
102.09 102.47 99.91 206,200 0 0 0
BMS
8.6
8.6
9 9 8.55 135,700 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
9.8
9.8
10 10 9.80 72,755 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.80 2.80 2.60 359,700 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 3.40 800 0 0 0
BRC
12.0
12.0
12.02 12.02 12.02 700 0 0 0
BRR
19.1
19.1
19.07 19.07 19.07 1,000 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 22.60 22.50 8,000 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
10.4
10.4
10.30 10.40 9.70 3,600 0 0 0
BSH
21.3
21.3
21.33 21.33 21.33 0 0 0 0
BSI
46.1
46.1
47.91 48.36 45.41 990,100 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
17.4
17.4
17.54 17.54 17.45 6,500 0 0 0
BSR
18.1
18.1
18.20 18.50 17.90 3,397,000 0 0 0
BST
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
19.7
19.7
19.68 19.68 19.68 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 1,900 0 0 0
BTP
14
14
14.20 14.20 13.90 9,800 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 1,300 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 0 0 0 0
BTW
34.4
34.4
34.37 34.37 34.37 0 0 0 0
BVB
9.7
9.7
9.73 9.91 9.64 185,281 0 0 0
BVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BVH
39.3
39.3
39.60 39.60 38.90 209,900 0 0 0
BVL
10.8
10.8
10.75 10.84 10.75 3,300 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
34.5
34.5
35.70 36.20 33.90 664,900 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
37.8
37.8
37.54 38.16 37.02 489,300 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 0 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
13.2
13.2
13.20 13.20 13.20 150 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.10 17.50 17.10 1,300 0 0 0
C47
5.7
5.7
5.88 5.88 5.64 19,900 0 0 0
C4G
9.5
9.5
9.80 9.80 9.50 549,517 0 0 0
C69
6.4
6.4
6.30 6.40 6.20 233,100 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 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
10.1
10.1
10.11 10.11 9.82 117,300 0 0 0
CAN
48.8
48.8
48.84 48.84 48.84 0 0 0 0
CAP
62.5
62.5
63.90 63.90 62.10 22,200 0 0 0
CAR
22.7
22.7
22.80 22.90 22.70 1,700 0 0 0
CAT
16.3
16.3
16.43 16.91 16.34 25,400 0 0 0
CAV
65.1
65.1
65.34 66.29 65.06 4,900 0 0 0
CBI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CBS
28.8
28.8
29 29 28.50 5,700 0 0 0
CC1
13.4
13.4
13.60 13.60 13.40 300 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
20.6
20.6
22.10 22.10 20.60 6,700 0 0 0
CCL
7.5
7.5
7.68 7.68 7.50 256,700 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 1,156 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
6.6
6.6
6.60 6.60 6.60 7,200 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.6
19.6
19.60 19.60 19.30 534,900 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.4
25.4
25.38 25.38 25.38 1,900 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
16.6
16.6
17.52 17.52 16.38 7,921,700 0 0 0
CET
6.5
6.5
7.80 7.80 6.50 36,400 0 0 0
CFM
10.4
10.4
10.38 10.38 10.38 100 0 0 0
CFV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CGV
2.7
2.7
2.80 2.80 2.70 2,403 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
28.26 28.31 28.02 75,000 0 0 0
CHS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
CI5
10
10
10 10 10 100 0 0 0
CIA
10
10
9.90 10 9.80 6,100 0 0 0
CID
11.2
11.2
11.22 11.22 11.22 100 0 0 0
CIG
4.6
4.6
4.62 4.63 4.55 65,700 0 0 0
CII
15.2
15.2
15.72 15.72 15.14 3,949,500 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
50.8
50.8
50.81 50.81 50.81 900 0 0 0
CKD
23.5
23.5
23.40 23.50 23.30 1,900 0 0 0
CKG
19.1
19.1
19.25 19.50 19 27,700 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
38.9
38.9
38.95 38.95 37.05 8,500 0 0 0
CLH
22.4
22.4
22.38 22.66 21.82 19,500 0 0 0
CLL
37.5
37.5
36.70 37.54 36.32 4,900 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
12.9
12.9
12.99 12.99 12.70 30,500 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
CMD
18.0
18.0
17.98 17.98 17.78 4,100 0 0 0
CMF
222.9
222.9
222.90 222.90 222.90 100 0 0 0
CMG
42.8
42.8
42.40 45 39.40 2,046,300 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
8.8
8.30 8.80 8.30 55,655 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
13.2
13.2
13.50 14 13 178,200 0 0 0
CMT
18.2
18.2
17.73 18.20 17.73 400 0 0 0
CMV
9.3
9.3
9.25 9.25 9.25 0 0 0 0
CMW
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CMX
7.7
7.7
8 8.02 7.67 404,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.10 28.10 28.10 1,400 0 0 0
CNG
29.7
29.7
30.75 30.75 29.70 411,900 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
14.6
14.6
15.09 15.09 14.62 1,900 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
16.16 16.16 16.16 0 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
26.91 27.49 26.91 13,500 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
5.8
5.8
5.85 6.17 5.75 31,700 0 0 0
CRE
8.0
8.0
7.90 8.07 7.90 231,200 0 0 0
CSC
23.1
23.1
23.17 23.17 22.92 65,300 0 0 0
CSI
33
33
35 35 31.80 34,100 0 0 0
CSM
14.3
14.3
14.74 14.74 14.26 7,000 0 0 0
CST
23.9
23.9
24.27 24.27 23.72 98,600 0 0 0
CSV
21.2
21.2
21.87 21.91 20.97 447,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.1
7.1
6.90 7.10 6.90 1,700 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 62.90 62 651,200 0 0 0
CTF
29.9
29.9
29.80 29.90 29.50 92,000 0 0 0
CTG
31.5
31.5
32.25 32.50 31.15 10,689,200 0 0 0
CTI
13.9
13.9
14.05 14.05 13.75 288,000 0 0 0
CTP
4.5
4.5
4.20 4.60 4.20 69,000 0 0 0
CTR
118
118
120 121.60 116.80 245,100 0 0 0
CTS
34.2
34.2
36.10 36.50 33.80 2,394,300 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
17.8
17.8
17.81 17.81 17.81 100 0 0 0
CVN
2.9
2.9
3 3 2.70 738,300 0 0 0
CVT
28.3
28.3
27.70 29.15 27.70 800 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 0 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
42.3
42.3
42.30 43 42.30 24,600 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
13.4
13.4
13.36 13.36 13.36 100 0 0 0
DAG
2.8
2.8
2.85 2.87 2.81 154,800 0 0 0
DAH
4.0
4.0
3.98 4.10 3.89 241,900 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 105 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
23.2
23.2
23.83 23.92 22.54 7,203,400 0 0 0
DBD
42.7
42.7
42.40 42.80 42 9,200 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 3,200 0 0 0
DC1
7
7
6.30 7 6.20 8,700 0 0 0
DC2
7.5
7.5
7.20 7.50 7.20 11,000 0 0 0
DC4
9.6
9.6
9.73 9.73 9.50 57,300 0 0 0
DCF
42
42
43 43 42 200 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
25.80 26 25.50 330,600 0 0 0
DCM
28.6
28.6
29.14 29.37 28.47 1,889,400 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
3.4
3.4
3.60 3.60 3.40 368,600 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
7.5
7.5
7.50 7.50 7.50 201 0 0 0
DDV
13.8
13.8
13.88 13.98 13.59 784,400 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DFF
10
10
8.80 10 8.80 6,100 0 0 0
DGC
110
110
110.80 110.80 108 1,668,500 0 0 0
DGT
5.4
5.4
5.40 5.40 5 592,700 0 0 0
DGW
42.0
42.0
43.18 43.33 41.81 1,506,500 0 0 0
DHA
40.2
40.2
39.22 40.46 39.22 146,500 0 0 0
DHB
9.6
9.6
10.10 10.10 9.50 900 0 0 0
DHC
37.6
37.6
37.82 37.82 37.18 80,400 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
104.8
104.8
104.47 104.75 104.00 13,200 0 0 0
DHM
9.5
9.5
9.40 9.80 9.40 10,800 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 100 0 0 0
DHT
27.3
27.3
27.10 27.30 27.10 32,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
3.90 4.20 3.90 24,300 0 0 0
DIG
26.8
26.8
28.10 28.20 26.60 22,766,300 0 0 0
DIH
19.0
19.0
19.83 19.83 18.78 14,000 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 3.90 3.70 304,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.9
1.9
1.87 1.90 1.84 794,500 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
61.6
61.6
59.30 61.62 58.05 1,200 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 6,000 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 100 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 49.59 814 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
19.7
19.7
19.70 19.70 19.70 1,500 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 100 0 0 0
DNW
31.7
31.7
28.03 31.71 28.03 5,300 0 0 0
DOC
8.2
8.2
8.14 8.24 8.14 31,100 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.3
35.3
34.63 39.44 33.67 2,400 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
67.1
67.1
68 68 67 11,100 0 0 0
DPG
41.8
41.8
42.07 42.85 40.79 780,100 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
29.7
29.7
29.95 30.28 29.52 864,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
35.8
35.8
36.75 36.75 35.70 434,900 0 0 0
DQC
14.5
14.5
14.90 14.90 14.25 4,700 0 0 0
DRC
28.5
28.5
28.42 28.72 27.98 406,900 0 0 0
DRG
8.4
8.4
9.20 9.60 8.40 11,400 0 0 0
DRH
3.7
3.7
3.75 3.75 3.63 434,200 0 0 0
DRI
10.3
10.3
11.29 11.29 10.13 1,083,700 0 0 0
DRL
63.4
63.4
63.41 63.41 63.41 1,400 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DSC
22.8
22.8
23.30 23.40 22.50 60,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DSN
54.9
54.9
55 55.50 54.90 4,200 0 0 0
DSP
11
11
11 11 11 100 0 0 0
DST
3.5
3.5
3.40 3.70 3.30 170,300 0 0 0
DTA
4.2
4.2
4.43 4.43 4.04 23,000 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4
4
4.10 4.10 4 3,200 0 0 0
DTD
21.4
21.4
21.48 22 21.04 802,800 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
3.60 3.60 3.50 14,500 0 0 0
DTK
10.4
10.4
10.37 10.37 10.37 0 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 300 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 100 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
2.5
2.5
2.70 2.90 2.50 506,800 0 0 0
DVM
9.8
9.8
10.08 10.17 9.75 984,124 0 0 0
DVN
17.5
17.5
17.72 17.82 17.52 35,300 0 0 0
DVP
69.0
69.0
68.20 69.05 68.20 2,600 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
15.5
15.5
16.10 16.20 15.50 11,676,900 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
11.8
11.8
12.25 12.25 11.67 308,100 0 0 0
DXS
6.9
6.9
6.93 6.95 6.81 1,000,800 0 0 0
DXV
5.6
5.6
5.23 5.58 5.22 48,900 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
6
6
6 6 6 200 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
17.4
17.4
17.15 17.65 17.05 11,716,500 0 0 0
EIC
20.9
20.9
20.86 20.86 20.86 0 0 0 0
EID
22.0
22.0
22.17 22.17 21.88 8,900 0 0 0
EIN
3.3
3.3
3.30 3.40 3.30 21,500 0 0 0
ELC
20
20
21.60 21.60 20 495,200 0 0 0
EME
27.3
27.3
27.30 27.30 27.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.8
19.8
19.84 19.84 19.84 105 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.2
15.2
15.20 15.38 15.11 18,530 0 0 0
EVE
13.7
13.7
13.84 13.94 13.41 28,500 0 0 0
EVF
13.1
13.1
13.50 13.50 12.95 4,575,800 0 0 0
EVG
4.9
4.9
4.76 4.85 4.70 1,140,500 0 0 0
EVS
7.1
7.1
7.40 7.40 7.10 76,700 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
3.93 4.10 3.93 26,100 0 0 0
FCN
13.2
13.2
13.80 13.80 13.15 574,000 0 0 0
FCS
7.2
7.2
7.90 7.90 7.20 300 0 0 0
FDC
12.4
12.4
12.35 12.35 12.35 300 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
11.8
11.8
11.71 11.81 11.71 1,300 0 0 0
FID
2.1
2.1
2.20 2.30 2.10 736,300 0 0 0
FIR
6.8
6.8
7 7 6.68 669,400 0 0 0
FIT
4.3
4.3
4.32 4.40 4.30 1,042,300 0 0 0
FMC
46.2
46.2
46.53 46.57 45.90 28,200 0 0 0
FOC
74.9
74.9
74.94 75.14 74.16 2,600 0 0 0
FOX
58
58
55.30 58 54.90 70,060 0 0 0
FPT
97.0
97.0
95.78 97.85 94.91 4,037,600 0 0 0
FRC
23.5
23.5
22.50 26.90 22 12,800 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
145
145
145 146.80 143.90 538,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
37.6
37.6
39.01 39.01 37.63 300 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
37.3
37.3
38.11 38.60 36.55 1,812,300 0 0 0
G36
6.8
6.8
6.90 7 6.70 109,800 0 0 0
GAS
67.5
67.5
68.71 68.71 67.34 474,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.50 15.50 15.10 2,100 0 0 0
GDA
21.8
21.8
22.20 22.20 21.80 22,800 0 0 0
GDT
25.1
25.1
25.30 25.35 25.10 22,600 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
28.5
28.5
28.55 28.55 28.55 4,100 0 0 0
GEG
11.4
11.4
11.57 11.76 11.43 487,400 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
19.5
19.5
20.15 20.20 19.45 10,009,300 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
29
29
28.70 29 28.70 15,800 0 0 0
GIC
15.3
15.3
14.50 15.30 14.50 300 0 0 0
GIL
30.5
30.5
30.60 30.85 30 360,000 0 0 0
GKM
28.4
28.4
29 29 27.70 739,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
16.85 16.85 16.85 100 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
9.2
9.2
9.19 9.20 8.66 6,200 0 0 0
GMD
76.9
76.9
78.39 78.39 75.67 1,652,600 0 0 0
GMH
9
9
9 9.10 9 27,200 0 0 0
GMX
18.2
18.2
18.15 18.24 18.15 4,100 0 0 0
GND
28.6
28.6
29.34 29.34 28.57 5,500 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
11
11
10.73 11.23 10.73 254,800 0 0 0
GTA
10.4
10.4
11.30 11.87 10.40 3,300 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 500 0 0 0
GVR
27.6
27.6
28.65 28.90 27.05 4,113,200 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 0 0 0 0
H11
6.8
6.8
6.80 7.40 6.70 6,500 0 0 0
HAC
13.5
13.5
14.30 14.30 13.50 3,301 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
23
23
23 23 23 0 0 0 0
HAG
12.2
12.2
12 12.20 12 9,491,100 0 0 0
HAH
34.5
34.5
34.39 34.70 33.96 1,473,500 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
4.7
4.7
4.70 4.73 4.64 52,100 0 0 0
HAR
4.0
4.0
4.17 4.17 4 345,000 0 0 0
HAS
7.5
7.5
7.35 7.54 7.35 800 0 0 0
HAT
49.4
49.4
49.40 49.40 49.40 0 0 0 0
HAV
4.7
4.7
4.70 4.70 4.70 200 0 0 0
HAX
12.8
12.8
13.02 13.02 12.64 306,500 0 0 0
HBC
7.2
7.2
7.24 7.27 7.15 296,300 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
6.67 6.75 6.41 41,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.8
25.8
25.80 25.80 25.80 100 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 1,800 0 0 0
HCD
9.4
9.4
9.80 9.80 9.35 815,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.9
25.9
26.05 26.39 25.27 7,314,700 0 0 0
HCT
9.5
9.5
9.50 9.50 9.50 3 0 0 0
HD2
25.1
25.1
23 26 23 6,000 0 0 0
HD6
17.1
17.1
17.40 17.60 17.10 27,400 0 0 0
HD8
7.9
7.9
7.94 7.94 7.94 400 0 0 0
HDA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HDB
21.3
21.3
21.32 21.56 20.75 8,711,200 0 0 0
HDC
24.5
24.5
24.85 24.93 24.16 1,820,600 0 0 0
HDG
22.9
22.9
23.19 23.32 22.87 976,100 0 0 0
HDM
28.5
28.5
28.48 28.48 28.38 14,200 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 0 0 0 0
HDW
10.6
10.6
10.64 10.64 10.64 100 0 0 0
HEC
52.3
52.3
52.34 52.34 52.34 0 0 0 0
HEJ
11.4
11.4
10.20 11.40 10.20 200 0 0 0
HEP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
HES
17
17
17 17 17 2,300 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 49.90 300 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
69.9
69.9
81.40 81.40 69.90 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.60 9.60 9.28 134,200 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.1
4.1
4.22 4.24 3.97 1,287,100 0 0 0
HHV
11.7
11.7
12.14 12.19 11.57 5,873,300 0 0 0
HID
2.7
2.7
2.80 2.80 2.68 30,200 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HII
5.3
5.3
5.40 5.41 5.20 107,300 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
31.1
31.1
31.13 31.13 31.13 100 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
12.24 12.24 12.14 10,500 0 0 0
HLD
26.5
26.5
26.60 26.60 26 7,300 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
10.9
10.9
11.03 11.08 10.89 600 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
14.8
14.8
16.20 16.20 14.60 154,041 0 0 0
HMS
42
42
43.60 43.70 42 4,800 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
14.6
14.6
14.80 14.80 14.40 22,400 0 0 0
HNF
20
20
20.50 20.50 20 5,400 0 0 0
HNG
3.9
3.9
3.93 3.98 3.88 839,100 0 0 0
HNI
21.6
21.6
21.60 21.60 21.60 300 0 0 0
HNM
8.7
8.7
8.90 9 8.70 20,700 0 0 0
HNP
17
17
17 17 17 1,300 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 29,100 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.7
24.7
24.75 24.75 24.75 0 0 0 0
HPG
25.1
25.1
25.45 25.50 24.95 18,359,900 0 0 0
HPH
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
64.2
64.2
64.65 64.65 60.47 800 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
5.6
5.6
5.94 5.94 5.62 4,360,200 0 0 0
HQC
3.7
3.7
3.77 3.78 3.65 3,686,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.3
49.3
49.25 49.25 49.25 100 0 0 0
HRT
6.9
6.9
6.80 6.90 6.70 27,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.0
19.0
19.68 19.68 19.00 5,710,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.4
4.4
4.44 4.46 4.40 103,200 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
4.50 4.50 4.30 54,601 0 0 0
HT1
11.1
11.1
11.20 11.35 10.90 242,600 0 0 0
HTC
20.4
20.4
22.19 22.19 20.43 200 0 0 0
HTE
5.2
5.2
5.20 5.20 4.50 4,500 0 0 0
HTG
30.9
30.9
30.80 31.08 30.80 24,000 0 0 0
HTI
15.6
15.6
15.62 15.67 15.53 6,600 0 0 0
HTL
13.6
13.6
13.51 14.22 13.51 5,300 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HTN
12.5
12.5
12.95 12.95 12.50 318,200 0 0 0
HTP
13.6
13.6
15.10 15.10 13.60 1,474,100 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 8.07 7,900 0 0 0
HU1
5.3
5.3
5.34 5.34 5.34 0 0 0 0
HU4
11.5
11.5
12 12 11.10 4,200 0 0 0
HU6
6
6
6 6 6 100 0 0 0
HUB
16.9
16.9
17.04 17.47 16.84 22,900 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
HUT
16.8
16.8
15.30 17 15.30 1,885,700 0 0 0
HVA
6.3
6.3
6.30 6.30 6.30 5,000 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 5.01 4.97 113,300 0 0 0
HVN
16.8
16.8
16.55 17.50 16.20 2,961,800 0 0 0
HVT
59.5
59.5
59.22 60.49 59.22 500 0 0 0
HVX
2.7
2.7
2.66 2.74 2.66 5,400 0 0 0
HWS
14.9
14.9
16.88 16.88 14.52 4,500 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
31
31
31 31 31 100 0 0 0
ICF
5.9
5.9
6 6.10 5.90 24,700 0 0 0
ICG
7.3
7.3
7.40 7.40 7.20 2,200 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41
41
40.10 41.40 40.10 4,200 0 0 0
ICT
11.1
11.1
11.19 11.24 11.15 12,800 0 0 0
IDC
51.2
51.2
51.34 51.92 48.72 1,301,900 0 0 0
IDI
8.9
8.9
9.08 9.08 8.83 1,183,900 0 0 0
IDJ
4.6
4.6
4.90 4.90 4.50 552,500 0 0 0
IDP
245
245
245 245 245 100 0 0 0
IDV
36.9
36.9
37.30 37.30 36.90 20,300 0 0 0
IFS
30.3
30.3
30.29 30.29 30.29 1,100 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.7
13.7
13.75 13.90 13.55 1,315,000 0 0 0
ILA
5.6
5.6
5.50 5.70 5.50 70,400 0 0 0
ILB
29.7
29.7
30.15 30.25 29.68 8,600 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.1
29.1
29.45 29.45 28.87 49,800 0 0 0
IN4
54.4
54.4
54.39 54.39 54.39 900 0 0 0
INC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
INN
46.8
46.8
46.53 47.10 45.67 3,100 0 0 0
IPA
13.2
13.2
13.40 13.40 12.90 186,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ISH
22.5
22.5
22.46 22.66 22.46 5,000 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 100 0 0 0
ITA
4.9
4.9
5.03 5.05 4.90 845,000 0 0 0
ITC
9.7
9.7
9.91 9.92 9.68 269,600 0 0 0
ITD
10
10
9.98 10 9.98 9,700 0 0 0
ITQ
2.9
2.9
3 3 2.80 36,100 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
IVS
11.2
11.2
11.70 11.70 11.10 64,100 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.1
3.1
3.25 3.25 3.14 347,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.3
28.3
29.20 29.30 28.10 3,959,100 0 0 0
KCB
7.7
7.7
7.96 7.96 7.67 3,400 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
57.1
57.1
57.37 57.37 56.54 728,500 0 0 0
KDH
33.5
33.5
33.50 33.70 33 2,792,000 0 0 0
KDM
18.2
18.2
18.22 18.22 18.22 0 0 0 0
KGM
6.8
6.8
6.75 6.75 6.56 58,300 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KHG
5.4
5.4
5.43 5.43 5.29 2,507,900 0 0 0
KHP
9
9
9.01 9.01 8.90 9,400 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 300 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KKC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
KLB
10.9
10.9
11 11 10.90 5,800 0 0 0
KMR
3.4
3.4
3.45 3.45 3.36 15,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.5
37.5
37.40 37.45 36.95 437,700 0 0 0
KPF
3.1
3.1
3.14 3.14 3.01 70,900 0 0 0
KSB
19.5
19.5
20.70 20.90 19.20 1,205,000 0 0 0
KSD
3.3
3.3
3.30 3.30 3.30 500 0 0 0
KSF
40.8
40.8
40.80 41.10 40.60 13,700 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.5
2.5
2.70 2.70 2.50 60,500 0 0 0
KST
12.2
12.2
12.19 12.19 12.19 0 0 0 0
KTC
8.6
8.6
8.60 8.60 8.60 300 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
40.6
40.6
42 42 40.60 16,400 0 0 0
KTT
4.2
4.2
4.20 4.20 3.70 900 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
4.4
4.4
4.10 4.40 4.10 1,600 0 0 0
L14
36.4
36.4
37.25 37.45 36.27 118,100 0 0 0
L18
36.2
36.2
36.43 36.52 35.94 33,300 0 0 0
L40
19
19
19 19 19 2,300 0 0 0
L45
2.7
2.7
2.70 2.80 2.70 11,600 0 0 0
L63
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LAF
13.8
13.8
13.85 13.90 13.80 2,800 0 0 0
LAI
36
36
35.75 36 35.75 3,800 0 0 0
LAS
18.0
18.0
17.77 18.15 17.67 1,015,200 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
26 26 26 0 0 0 0
LBM
21.6
21.6
21.63 21.83 21.30 31,200 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
10.7
10.7
11.07 11.12 10.69 2,700,400 0 0 0
LCM
2.5
2.5
2.50 2.60 2.50 66,600 0 0 0
LDG
2.7
2.7
2.75 2.75 2.69 714,500 0 0 0
LDP
22.9
22.9
23.50 23.50 21.50 5,700 0 0 0
LDW
12.2
12.2
12.68 12.68 12.20 1,100 0 0 0
LEC
6.0
6.0
5.95 5.95 5.95 100 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
58.4
58.4
54.82 58.39 54.82 700 0 0 0
LGL
3.2
3.2
3.57 3.57 3.22 135,200 0 0 0
LGM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LHC
46.4
46.4
45.99 46.48 45.31 16,000 0 0 0
LHG
30.1
30.1
30.09 30.28 29.66 124,300 0 0 0
LIC
19.7
19.7
20.60 20.70 19.70 5,600 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 442,600 0 0 0
LIX
32.3
32.3
32.39 33.12 32.34 8,000 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
20.5
20.5
20.35 20.60 20.15 7,827,600 0 0 0
LPT
6.5
6.5
6.80 7 6.50 15,100 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9.1
9.1
8.40 9.40 8.40 56,525 0 0 0
LSS
9.7
9.7
9.96 10.40 9.66 225,100 0 0 0
LTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LTG
23.2
23.2
22.80 23.20 22.40 258,200 0 0 0
M10
20.1
20.1
20.11 20.11 20.01 1,502 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
14 14.30 13.80 4,500 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
21.5
21.5
22.11 22.21 21.28 31,998,000 0 0 0
MBG
4
4
4 4.10 3.90 475,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
22.94 23.11 21.69 4,183,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.93 8.93 8.93 8,600 0 0 0
MCH
135.6
135.6
139.17 139.17 135.56 25,300 0 0 0
MCM
36.9
36.9
37.15 37.54 36.86 14,664 0 0 0
MCO
15.1
15.1
16.40 16.90 15 77,400 0 0 0
MCP
29
29
29.50 29.50 28 17,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.62 10.62 10.34 11,100 0 0 0
MDF
8
8
8 8 8 0 0 0 0
MDG
11.4
11.4
12.05 12.05 11.40 2,300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.5
24.5
24.40 24.60 24.40 7,000 0 0 0
MGC
4.7
4.7
4.73 5.11 4.73 2,900 0 0 0
MGG
27.2
27.2
27.20 27.20 27.20 200 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MH3
33.6
33.6
33.10 33.59 33.10 1,400 0 0 0
MHC
8.8
8.8
8.66 8.97 8.66 89,700 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
16.14 16.14 15.76 76,700 0 0 0
MKP
27.6
27.6
27.57 27.57 27.57 1,800 0 0 0
MKV
8.8
8.8
8.80 8.80 8.80 700 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
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MNB
20.6
20.6
20.65 20.65 20.65 200 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.9
15.9
16 16 15.70 40,900 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
10.5
10.5
10.46 10.65 10.38 7,195,800 0 0 0
MSH
42.7
42.7
42.90 42.90 41.90 43,000 0 0 0
MSN
64.7
64.7
67.70 67.70 64.50 5,047,400 0 0 0
MSR
13.8
13.8
14 14 13.70 89,100 0 0 0
MST
5
5
5.10 5.20 4.90 850,500 0 0 0
MTA
3.8
3.8
3.60 4 3.60 5,300 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
6.30 6.30 5.40 135,600 0 0 0
MTP
11.5
11.5
11.64 11.64 11.55 2,700 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 3 0 0 0
MTV
15.0
15.0
15.02 15.02 15.02 0 0 0 0
MVB
20.3
20.3
20.31 20.31 20.31 0 0 0 0
MVC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
MVN
16.3
16.3
15.40 16.30 15.20 1,000 0 0 0
MWG
49.4
49.4
48.71 49.90 48.27 18,043,000 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.4
15.4
15.91 15.91 15.36 131,700 0 0 0
NAG
11.2
11.2
11.40 11.50 11.10 160,600 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
14.7
14.7
15.16 15.16 14.71 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.2
23.2
22.95 23.15 22.60 38,400 0 0 0
NBC
11.2
11.2
11.27 11.27 11.08 76,285 0 0 0
NBE
11.5
11.5
11.50 11.50 11.50 1,300 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
14.1
14.1
14.13 14.13 14.13 100 0 0 0
NBW
27.3
27.3
24.64 27.40 24.36 7,500 0 0 0
NCG
10.1
10.1
10.60 10.80 10 5,600 0 0 0
NCS
24
24
23 24 23 8,200 0 0 0
NCT
83.0
83.0
82.77 83.72 82.77 7,900 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
9.6
9.6
10 10.10 9.10 106,300 0 0 0
NDP
21.7
21.7
21.70 21.70 21.70 1,200 0 0 0
NDT
6.4
6.4
6.60 6.60 6.40 3,400 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
7
7.20 7.20 6.90 69,700 0 0 0
NEM
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NET
80.6
80.6
76.89 80.59 76.89 200 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
18.5
18.5
19 19.05 18 402,500 0 0 0
NHC
27.9
27.9
27.90 27.90 27.90 100 0 0 0
NHH
15.9
15.9
15.91 15.96 15.67 148,800 0 0 0
NHT
11.7
11.7
11.80 11.80 11.50 3,300 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
21.3
21.3
22.90 22.90 21.30 8,107,000 0 0 0
NLG
35.6
35.6
36.58 36.78 35.59 3,279,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.6
16.6
16.19 16.63 16.19 1,300 0 0 0
NNT
42.6
42.6
42.60 42.60 42.60 100 0 0 0
NO1
7.2
7.2
7.10 7.20 6.98 376,400 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
4.50 4.50 4.30 237,100 0 0 0
NS2
7.3
7.3
7.25 7.35 7.25 400 0 0 0
NSC
74.5
74.5
74.47 75.05 74.47 15,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.60 5.70 5.10 141,500 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
9.1
9.1
9.13 9.13 9.13 100 0 0 0
NT2
21.2
21.2
21.45 21.50 21.15 544,400 0 0 0
NTC
196.5
196.5
199 199 193.50 10,000 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
18.9
18.9
18.49 19.15 18.25 1,281,800 0 0 0
NTP
35.0
35.0
34.85 36.10 34.85 66,400 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 700 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 100 0 0 0
NVB
8.9
8.9
9.20 9.20 8.90 79,700 0 0 0
NVL
14.5
14.5
14.90 14.95 14.40 15,520,400 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 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.6
11.6
11.60 12 11.20 406,300 0 0 0
OCB
11.3
11.3
11.54 11.54 11.21 1,358,100 0 0 0
OCH
6.5
6.5
6.40 6.50 6.40 1,100 0 0 0
ODE
45
45
44.50 45.20 44.50 26,400 0 0 0
OGC
5.8
5.8
6.10 6.10 5.79 247,700 0 0 0
OIL
9.2
9.2
9.18 9.18 9.08 348,300 0 0 0
ONE
6
6
5.90 6 5.50 5,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.2
23.2
23.24 23.24 23.24 400 0 0 0
ORS
12.7
12.7
13.13 13.13 12.59 1,444,000 0 0 0
PAC
30.5
30.5
30.60 30.60 30.10 29,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.2
20.2
20.86 20.86 20.17 801,600 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PAS
3.8
3.8
3.80 3.90 3.70 112,200 0 0 0
PAT
90
90
92 92 90 10,920 0 0 0
PBC
6.5
6.5
6.60 6.60 6.50 9,900 0 0 0
PBP
11.8
11.8
11.90 11.90 11.80 200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
25
25
25.45 25.70 24.85 2,290,200 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 200 0 0 0
PCE
17.5
17.5
17.49 17.49 17.49 0 0 0 0
PCF
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PCH
9
9
9.18 9.27 9 83,258 0 0 0
PCM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.8
9.8
9.90 9.90 9.80 2,100 0 0 0
PDB
10.1
10.1
10 10.10 10 2,700 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
113.3
113.3
113.29 113.29 113.29 1,000 0 0 0
PDR
22.9
22.9
24.12 24.21 22.86 10,149,500 0 0 0
PDV
9.6
9.6
9.40 9.65 9.23 29,800 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
23
23.60 24 23 189,900 0 0 0
PFL
2.3
2.3
2.50 2.50 2.30 112,200 0 0 0
PGB
18
18
18 18.10 17.80 13,174 0 0 0
PGC
13.3
13.3
13.33 13.38 13.10 22,300 0 0 0
PGD
33.4
33.4
34.70 34.70 33.41 4,500 0 0 0
PGI
25.0
25.0
25.00 25.00 25.00 0 0 0 0
PGN
6.5
6.5
6.50 6.50 6.30 12,700 0 0 0
PGS
33.1
33.1
31.02 33.09 30.04 69,900 0 0 0
PGT
3.3
3.3
3.60 3.60 3.30 4,500 0 0 0
PGV
19.8
19.8
19.80 20.35 19.80 2,600 0 0 0
PHC
5.9
5.9
5.97 6.04 5.86 57,100 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
20.2
20.2
20.95 21.15 20.07 10,200 0 0 0
PHR
53.4
53.4
53.60 54.50 53.20 180,800 0 0 0
PHS
13.2
13.2
13.21 13.21 13.21 103 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 100 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 10,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.4
9.4
9.40 9.40 9.40 200 0 0 0
PIT
6
6
6 6 6 1,100 0 0 0
PIV
1.9
1.9
2 2 1.80 89,700 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
8.9
8.9
8.89 8.89 8.88 500 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
26.1
26.1
27.30 27.30 25.95 269,500 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
4.69 4.69 4.50 8,000 0 0 0
PLX
33.7
33.7
33.49 33.97 33.25 420,900 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 1,300 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 300 0 0 0
PMG
7.9
7.9
6.93 7.96 6.93 7,900 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
24.4
24.4
27.90 27.90 24.40 5,100 0 0 0
PNJ
92.5
92.5
93.30 93.30 90.90 1,593,500 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
16.3
16.3
16 17.50 15.90 64,100 0 0 0
POT
19.3
19.3
19.29 19.29 19.29 0 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 200 0 0 0
POW
10.5
10.5
10.65 10.70 10.40 4,953,200 0 0 0
PPC
13.5
13.5
13.80 13.80 13.45 173,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.1
25.1
25.02 25.60 24.93 56,100 0 0 0
PPP
18
18
16.70 18 16.70 300 0 0 0
PPS
10.5
10.5
10.60 10.60 10.50 1,500 0 0 0
PPY
8.5
8.5
8.46 8.64 8.46 3,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.1
21.1
20.26 21.12 20.26 2,700 0 0 0
PRE
17.6
17.6
17.96 17.96 17.57 12,031 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.7
10.7
10.70 10.70 10.70 903 0 0 0
PSB
5.8
5.8
5.50 5.80 5.50 400 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 300 0 0 0
PSD
12.9
12.9
13.30 13.30 12.90 5,400 0 0 0
PSE
10.3
10.3
10.10 10.30 10 9,200 0 0 0
PSH
4.3
4.3
4.34 4.50 4.34 3,833,300 0 0 0
PSI
7.6
7.6
7.70 7.70 7.40 127,100 0 0 0
PSL
11.1
11.1
11.11 11.11 11.11 100 0 0 0
PSN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSP
9.8
9.8
9.40 9.80 9.40 20,500 0 0 0
PSW
7.2
7.2
7.25 7.35 6.78 6,700 0 0 0
PTB
63.5
63.5
65.38 65.58 63.11 301,400 0 0 0
PTC
5.5
5.5
5.50 5.51 5.36 5,400 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
3.7
3.7
3.78 3.90 3.68 15,700 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
7.8
7.8
7.80 7.90 7.80 1,100 0 0 0
PTV
4
4
4.20 4.20 3.80 6,800 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 2.60 135,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.3
23.3
23 23.70 22.60 352,600 0 0 0
PVC
13.7
13.7
14.40 14.50 13.50 2,252,300 0 0 0
PVD
29.1
29.1
29.70 29.70 28.55 5,208,000 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
8.0
8.0
8.21 8.21 7.85 12,800 0 0 0
PVI
45.1
45.1
45.06 45.44 44.88 28,100 0 0 0
PVM
14.7
14.7
14.60 14.70 14.60 1,400 0 0 0
PVO
5.3
5.3
5.40 5.40 5.30 1,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
38.1
38.1
39 39.30 37.20 5,898,200 0 0 0
PVT
24.4
24.4
24.30 25.15 24.25 2,959,200 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
3.4
3.4
3.50 3.50 3.40 11,600 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
2.5
2.5
2.80 2.80 2.50 103,500 0 0 0
PXL
12.9
12.9
13 13.30 12.80 197,300 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
3.6
3.6
3.70 3.80 3.60 85,600 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
15.5
15.5
15.50 16.65 15.50 2,388,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
31
31
31 31 31 500 0 0 0
QNC
6.8
6.8
6.90 6.90 6.80 7,900 0 0 0
QNP
30.6
30.6
30.56 30.56 30.47 2,200 0 0 0
QNS
44.6
44.6
44.96 44.96 44.37 152,900 0 0 0
QNT
5.7
5.7
5.70 5.70 5.70 100 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
25.5
25.5
25.52 25.52 25.52 300 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
15.40 15.50 15.20 154,300 0 0 0
RAL
128.0
128.0
129.07 130.23 127.63 11,600 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
RCC
14.5
14.5
14.50 14.50 14.50 800 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 12.30 2,100 0 0 0
RDP
4.7
4.7
4.85 4.87 4.61 169,500 0 0 0
REE
50.8
50.8
50.96 51.39 50.61 815,900 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
20.3
20.3
20.30 20.30 20.30 700 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
37.5
37.5
37.53 37.53 37.53 400 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
10.8
10.8
11.05 11.05 10.67 45,700 0 0 0
SAB
51.3
51.3
51.75 51.84 50.59 373,300 0 0 0
SAC
11.1
11.1
11.10 11.10 11.10 200 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
6.1
6.1
6.02 6.11 5.96 331,000 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
24.2
24.2
24.29 24.29 24.20 1,500 0 0 0
SAV
13.0
13.0
12.93 13.10 12.68 22,600 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.5
29.5
30.05 30.05 29.54 8,500 0 0 0
SBB
13.9
13.9
13.90 13.90 13.90 8,000 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16
16
16.05 16.15 15.95 108,900 0 0 0
SBH
60.1
60.1
60.10 60.10 60.10 0 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 0 0 0 0
SBR
7.0
7.0
7.04 7.04 7.04 0 0 0 0
SBS
6.6
6.6
6.80 6.80 6.50 1,067,000 0 0 0
SBT
10.8
10.8
11.05 11.05 10.75 1,795,700 0 0 0
SBV
10.7
10.7
10.50 10.70 10.45 14,800 0 0 0
SC5
19.7
19.7
19.45 19.70 19.45 500 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
66.7
66.7
65.70 66.80 65.70 50,400 0 0 0
SCI
12.6
12.6
13 13 12.30 52,500 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 3,100 0 0 0
SCL
36.8
36.8
37.60 37.60 36.10 38,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.4
6.4
6.51 6.56 6.39 1,914,500 0 0 0
SCS
76.9
76.9
75.48 76.93 74.31 236,000 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 2,700 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SD5
7.4
7.4
7.30 7.40 7.20 2,500 0 0 0
SD6
3.6
3.6
3.70 3.70 3.50 36,900 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 8.50 8.40 19,700 0 0 0
SDA
5.3
5.3
5.30 5.30 5.20 26,100 0 0 0
SDC
7.7
7.7
7.20 7.70 7.20 300 0 0 0
SDD
1.9
1.9
2 2 1.90 35,300 0 0 0
SDG
18
18
18 18 18 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 100 0 0 0
SDN
28.3
28.3
28.30 28.30 28.30 0 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 0 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
30
30
30 30 30 900 0 0 0
SEB
47.5
47.5
47.51 47.51 47.51 0 0 0 0
SED
18.2
18.2
18.18 18.18 18.18 6,600 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SFG
12.5
12.5
12.58 12.58 11.91 2,300 0 0 0
SFI
33.7
33.7
33.72 33.82 33.72 2,700 0 0 0
SFN
23.8
23.8
23.75 23.75 23.75 0 0 0 0
SGB
13.3
13.3
13.45 13.45 13.27 10,521 0 0 0
SGC
71.2
71.2
71.18 71.18 71.18 300 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
13.6
13.6
13.40 14.30 13.40 4,500 0 0 0
SGN
70.5
70.5
70.54 70.54 70.34 1,800 0 0 0
SGP
18
18
18.40 18.40 17.90 29,100 0 0 0
SGR
20.1
20.1
20.15 20.15 19.90 17,300 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
11.7
11.7
11.70 11.95 11.70 10,300 0 0 0
SHA
4.5
4.5
4.55 4.55 4.50 2,400 0 0 0
SHB
10.5
10.5
10.78 10.82 10.39 31,267,100 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SHE
8.3
8.3
8.90 8.90 8.30 2,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.9
14.9
14.80 14.90 14.70 703,000 0 0 0
SHN
7
7
7.20 7.20 7 500 0 0 0
SHP
33.3
33.3
33.35 33.35 33.25 3,100 0 0 0
SHS
17.9
17.9
18.40 18.60 17.50 17,845,700 0 0 0
SID
12.4
12.4
12.40 12.40 12.40 200 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 500 0 0 0
SIV
32.9
32.9
32.95 32.95 32.95 0 0 0 0
SJ1
10.6
10.6
10.58 10.58 10.58 1,500 0 0 0
SJC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SJD
14.7
14.7
14.80 14.80 14.65 20,000 0 0 0
SJE
20.3
20.3
20.50 20.50 20.30 27,800 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
5.7
5.7
5.70 5.70 5.70 2,500 0 0 0
SJS
67.6
67.6
67.20 68.80 67 245,100 0 0 0
SKG
12.6
12.6
13.14 13.23 12.54 739,200 0 0 0
SKH
29.4
29.4
29.40 29.40 29.40 100 0 0 0
SKN
8.1
8.1
10.73 10.73 8.14 200 0 0 0
SKV
36.4
36.4
36.87 36.96 36.40 6,600 0 0 0
SLS
156.5
156.5
158 158 156.50 8,000 0 0 0
SMA
9.7
9.7
9.69 9.69 9.69 0 0 0 0
SMB
33.9
33.9
34.04 34.04 33.40 16,100 0 0 0
SMC
11.8
11.8
12 12.05 11.50 536,700 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SMT
5.6
5.6
5.50 5.70 5.50 34,100 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 0 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
23.8
23.8
23.10 23.80 23.10 300 0 0 0
SPC
10.2
10.2
10 10.20 10 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.30 2.40 2.20 41,100 0 0 0
SPM
11.4
11.4
11.30 11.40 11.30 5,200 0 0 0
SPV
16.1
16.1
16.07 21.52 16.07 1,700 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 2.90 129,500 0 0 0
SRB
2
2
1.90 2 1.80 11,600 0 0 0
SRC
28.4
28.4
31.82 31.82 28.40 13,400 0 0 0
SRF
9.1
9.1
9.50 9.68 9.12 27,100 0 0 0
SRT
6
6
6 6 6 200 0 0 0
SSB
19.4
19.4
19.35 19.57 19.00 2,202,200 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.55 11.55 11.55 100 0 0 0
SSH
66
66
65.80 66.30 65.50 47,200 0 0 0
SSI
34.5
34.5
35.10 35.30 34.30 16,741,600 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
8.5
8.5
8.40 8.58 8.25 1,015,300 0 0 0
STB
27.8
27.8
27.55 28.15 27.55 18,401,000 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 600 0 0 0
STG
47.4
47.4
47.35 47.35 47.35 0 0 0 0
STH
8.5
8.5
8.80 8.80 8 2,700 0 0 0
STK
28.1
28.1
28.70 28.70 28 15,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 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
25.5
25.5
26.20 26.20 25.51 4,800 0 0 0
SVD
2.8
2.8
2.75 2.78 2.62 10,100 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
3.90 3.90 3.60 3,500 0 0 0
SVT
10.0
10.0
10.15 10.15 9.97 8,100 0 0 0
SWC
26.5
26.5
26.10 26.50 26.10 3,800 0 0 0
SZB
39.5
39.5
40.72 40.72 38.92 17,100 0 0 0
SZC
38.5
38.5
38.21 39.62 38.16 2,168,100 0 0 0
SZE
12.5
12.5
15.80 15.80 12.50 1,700 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 3,000 0 0 0
SZL
38.5
38.5
38.50 39 38.50 16,200 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
12
12.40 12.60 12 168,100 0 0 0
TAL
20.5
20.5
20.27 20.45 20.27 112,100 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 37.15 200 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
9.4
9.4
9.43 9.52 9.33 123,900 0 0 0
TCB
22.4
22.4
22.06 23.03 22.06 15,592,800 0 0 0
TCD
5.6
5.6
5.63 5.71 5.47 724,700 0 0 0
TCH
14.6
14.6
15.30 15.30 14.45 12,152,700 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 34.78 34.35 9,100 0 0 0
TCM
39.5
39.5
39.82 40.23 39.09 896,800 0 0 0
TCO
10.5
10.5
10.30 10.50 10.30 25,500 0 0 0
TCR
3.6
3.6
3.58 3.95 3.58 300 0 0 0
TCT
22.0
22.0
22.70 22.70 21.95 51,800 0 0 0
TCW
26.9
26.9
27.45 27.45 26.89 3,000 0 0 0
TDB
37.8
37.8
37.66 37.85 37.66 5,500 0 0 0
TDC
8.2
8.2
8.12 8.60 8.10 239,400 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 500 0 0 0
TDG
3.5
3.5
3.57 3.57 3.50 30,900 0 0 0
TDH
3.6
3.6
3.62 3.69 3.61 128,700 0 0 0
TDM
45
45
45.80 45.80 45 1,700 0 0 0
TDN
11.1
11.1
11.31 11.31 11.06 107,000 0 0 0
TDP
30.4
30.4
29.91 30.36 29.36 191,700 0 0 0
TDS
16.5
16.5
15.58 16.48 15.58 14,900 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
39.2
39.2
39.17 39.17 39.17 0 0 0 0
TEG
8.7
8.7
8.74 8.74 8.47 9,800 0 0 0
TEL
13
13
13 13 13 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10
10
10 10 10 500 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 5 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
35.1
35.1
35 35.20 34.80 8,900 0 0 0
THG
36.0
36.0
36.36 36.36 35.92 42,900 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
7.3
7.3
7.30 7.30 7.30 1,400 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
11.9
11.9
12.22 12.22 11.94 1,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.6
8.6
8.63 8.63 8.63 1,000 0 0 0
TID
22.4
22.4
22.68 22.68 22.39 2,400 0 0 0
TIE
5.6
5.6
5.30 5.60 5 900 0 0 0
TIG
12
12
12.30 12.30 11.70 1,005,900 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 0 0 0 0
TIP
21.8
21.8
22.33 22.38 21.78 275,100 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 5,800 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6
6
5.70 6 5.70 66,939 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 200 0 0 0
TL4
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TLD
4.4
4.4
4.34 4.38 4.25 23,000 0 0 0
TLG
46.9
46.9
47.04 47.04 46.55 32,300 0 0 0
TLH
6.9
6.9
7.10 7.15 6.81 771,400 0 0 0
TLI
5.4
5.4
5.40 5.40 4.10 1,200 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 18,300 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
79.5
79.5
80.63 80.63 79.46 18,900 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
66
66
65.50 66 65.50 2,400 0 0 0
TMS
53.6
53.6
56.33 56.43 53.56 500 0 0 0
TMT
11.7
11.7
12 12 11.70 200 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
12.0
12.0
12.15 12.15 11.98 500 0 0 0
TNA
6.1
6.1
6.14 6.14 5.87 157,000 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 0 0 0 0
TNG
18.2
18.2
18.43 18.43 17.97 940,000 0 0 0
TNH
19.2
19.2
19.49 19.54 19.12 209,700 0 0 0
TNI
2.5
2.5
2.62 2.62 2.52 148,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.5
21.5
22.71 22.71 21.52 1,000 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
5.2
5.2
5.26 5.43 5.10 1,987,700 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
48.0
48.0
47.79 47.99 46.24 26,800 0 0 0
TOT
16.8
16.8
16.76 16.76 16.76 100 0 0 0
TOW
16.6
16.6
16.58 16.58 16.58 100 0 0 0
TPB
16.8
16.8
16.93 17.13 16.69 6,323,700 0 0 0
TPC
5.3
5.3
5.30 5.30 5.30 100 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
12.8
12.8
12.79 12.79 12.79 1,000 0 0 0
TRA
80.0
80.0
79.99 79.99 79.99 0 0 0 0
TRC
41
41
41 42 41 1,300 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 100 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5.9
5.9
5.50 5.90 5.50 221,400 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.5
50.5
48.10 50.50 48.10 1,000 0 0 0
TSC
2.9
2.9
2.93 2.97 2.85 311,700 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 0 0 0 0
TSJ
24.1
24.1
22.85 24.10 22.85 500 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
7.9
7.9
7.94 7.95 7.80 183,100 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 0 0 0 0
TTE
11.3
11.3
10.55 11.30 10.55 200 0 0 0
TTF
3.8
3.8
3.92 3.92 3.80 757,900 0 0 0
TTG
14.9
14.9
14.90 14.90 14.90 100 0 0 0
TTH
4.5
4.5
5 5.10 4.40 1,148,800 0 0 0
TTL
7.7
7.7
7.20 7.70 7.20 600 0 0 0
TTN
9.8
9.8
9.77 9.77 9.58 11,700 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 9.20 100 0 0 0
TTT
32.5
32.5
35.10 35.10 32.30 1,800 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
19.3
19.3
19.09 20.55 19.09 11,600 0 0 0
TV2
35.8
35.8
36.60 36.60 35.25 411,000 0 0 0
TV3
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TV4
13.4
13.4
13 13.40 12.80 17,100 0 0 0
TV6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.5
7.5
7.67 7.67 7.42 875,200 0 0 0
TVC
8.2
8.2
8.50 8.60 8.20 205,600 0 0 0
TVD
12.5
12.5
12.64 12.64 12.45 21,800 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
5.6
5.6
5.70 5.70 5.50 72,400 0 0 0
TVS
21.1
21.1
20.73 21.36 20.73 74,400 0 0 0
TVT
15.6
15.6
15.54 15.58 15.54 4,400 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
5.6
5.6
5.50 5.90 5.10 18,800 0 0 0
TYA
9.2
9.2
9.47 9.48 9.17 2,900 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 9.30 2,400 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
38.2
38.2
38.20 38.40 38.20 4,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.2
9.2
9.20 9.20 9.20 2,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 100 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
6.70 6.80 6.70 18,700 0 0 0
VAB
8.7
8.7
8.90 9 8.60 532,515 0 0 0
VAF
12.3
12.3
12.29 12.29 12.29 100 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 100 0 0 0
VBB
9.6
9.6
9.80 9.80 9.60 2,700 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
7.8
7.8
8.30 8.30 7.80 3,100 0 0 0
VC2
8
8
8.50 8.50 7.90 331,100 0 0 0
VC3
25.4
25.4
25.63 25.80 25.09 699,900 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
13.3
13.3
13.33 13.33 13.33 3,200 0 0 0
VC7
11.3
11.3
11.70 11.90 11.30 436,900 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 3,400 0 0 0
VCA
9.5
9.5
9.40 9.49 9.40 2,600 0 0 0
VCB
90.1
90.1
90.60 91.20 89.20 1,562,900 0 0 0
VCC
10.4
10.4
9.87 10.35 9.87 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
216.5
216.5
216.50 216.50 216.50 0 0 0 0
VCG
18.6
18.6
18.93 19.15 18.57 3,763,800 0 0 0
VCI
34.7
34.7
35.83 36.06 34.31 6,489,800 0 0 0
VCM
14
14
14 14 14 2,000 0 0 0
VCP
19
19
19 19 19 0 0 0 0
VCR
24
24
24 24 24 0 0 0 0
VCS
60.4
60.4
61.50 61.60 60.03 45,800 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 31.60 100 0 0 0
VCX
3.5
3.5
3.50 3.50 3.50 5,400 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
11.8
11.8
11.81 11.81 11.81 100 0 0 0
VDP
33.3
33.3
31.25 33.33 31.13 1,100 0 0 0
VDS
16.5
16.5
17.04 17.13 16.46 825,200 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 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
5
5
5 5 5 500 0 0 0
VE9
1.8
1.8
2 2 1.80 8,600 0 0 0
VEA
35.3
35.3
35.70 35.70 35 570,800 0 0 0
VEC
8.2
8.2
8.20 8.20 8.10 4,000 0 0 0
VEF
204.3
204.3
193 212 190.30 26,600 0 0 0
VES
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VET
25.5
25.5
23.50 25.60 23.50 3,900 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
58.5
58.5
60.11 60.79 57.98 74,700 0 0 0
VFR
11
11
11.60 11.60 11 500 0 0 0
VGC
49.1
49.1
50 50.40 48.80 552,000 0 0 0
VGG
34.6
34.6
33.72 34.56 33.72 300 0 0 0
VGI
57.8
57.8
54.80 57.90 53.50 2,362,674 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.5
24.5
24.96 24.96 23.49 17,500 0 0 0
VGR
56.2
56.2
56.22 56.22 56.22 200 0 0 0
VGS
22
22
23.71 23.81 21.90 1,299,600 0 0 0
VGT
11.5
11.5
11.58 11.58 11.48 81,100 0 0 0
VGV
28.8
28.8
28 28.80 28 400 0 0 0
VHC
70.4
70.4
71.80 71.80 70 261,700 0 0 0
VHD
11.1
11.1
11 11.10 11 200 0 0 0
VHE
2.9
2.9
3 3 2.80 177,800 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.20 2.20 2.10 256,500 0 0 0
VHH
4
4
4 4.60 4 6,707 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VHM
40.2
40.2
41 41.40 40.20 8,623,200 0 0 0
VIB
17.9
17.9
18.12 18.42 17.78 6,476,700 0 0 0
VIC
41
41
42.45 42.45 41 2,696,100 0 0 0
VID
5.4
5.4
5.38 5.38 5.38 2,000 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
15.2
15.2
15.24 15.24 15.24 3,600 0 0 0
VIG
6.8
6.8
6.90 7 6.70 252,600 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
20.8
20.8
20.82 20.82 20.82 0 0 0 0
VIP
10.3
10.3
10.32 10.32 10.23 109,500 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
13.9
13.9
14.39 14.43 13.80 20,899,500 0 0 0
VJC
102.8
102.8
104 104 101 1,110,500 0 0 0
VLA
18.7
18.7
16.90 18.70 16.90 1,300 0 0 0
VLB
31.7
31.7
32.24 32.24 31.46 14,600 0 0 0
VLC
15.7
15.7
15.70 15.80 15.60 51,000 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.7
5.7
5.80 5.80 5.70 9,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
19.0
19.0
18.97 18.97 18.97 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 7 6.91 2,700 0 0 0
VMD
16.2
16.2
16.25 16.25 16.15 2,500 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 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.5
11.5
13 13 10.88 600 0 0 0
VNB
10.1
10.1
9.90 10.30 9.80 97,100 0 0 0
VNC
36.8
36.8
36.77 36.77 36.77 0 0 0 0
VND
16.7
16.7
17.33 17.42 16.65 13,774,700 0 0 0
VNE
4.8
4.8
4.90 4.95 4.75 235,800 0 0 0
VNF
8.0
8.0
7.99 7.99 7.99 1,600 0 0 0
VNG
8.8
8.8
8.50 8.79 8.41 2,600 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
13.59 13.59 13.49 16,500 0 0 0
VNM
63.5
63.5
64.20 64.30 63.20 2,014,400 0 0 0
VNP
12.7
12.7
12.10 13.10 10.90 16,900 0 0 0
VNR
22.3
22.3
22.20 22.30 22.20 24,700 0 0 0
VNS
11.5
11.5
11.42 11.47 11.38 4,200 0 0 0
VNT
50.9
50.9
50.90 50.90 50.90 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VNZ
455
455
465 465 455 700 0 0 0
VOC
17.7
17.7
17.86 17.86 17.48 8,700 0 0 0
VOS
10.0
10.0
10.05 10.10 9.90 672,100 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.5
17.5
17.42 17.66 17.09 15,635,300 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.5
26.5
24.55 26.90 24.35 13,700 0 0 0
VPG
13.5
13.5
13.57 13.57 13.24 485,000 0 0 0
VPH
6.8
6.8
6.88 6.88 6.65 41,500 0 0 0
VPI
47.6
47.6
47.25 47.67 46.75 967,900 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
11
11.25 11.35 10.75 19,400 0 0 0
VRE
21.9
21.9
22.20 22.50 21.60 4,860,300 0 0 0
VRG
28.1
28.1
28.99 28.99 27.58 9,400 0 0 0
VSA
23.3
23.3
23.39 23.39 23.30 1,300 0 0 0
VSC
18.4
18.4
18.51 18.56 18.23 1,351,100 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 300 0 0 0
VSF
34.5
34.5
36 36 34.20 4,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
47.2
47.2
47.90 47.90 47.20 600 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 3,000 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
4.8
4.8
4.60 4.80 4.50 69,500 0 0 0
VTB
9.6
9.6
10.10 10.25 9.63 10,700 0 0 0
VTC
9
9
9 9 9 0 0 0 0
VTD
8
8
8.20 8.20 7.80 30,200 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
8.1
8.1
8.10 8.10 8.10 0 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
51.2
51.2
46.64 51.16 46.64 114,068 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.01 10.29 10.01 229,800 0 0 0
VTP
69.1
69.1
70.50 70.80 69 977,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26
26
27 27 25.80 29,500 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.4
5.4
5.80 5.80 5.40 117,300 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.5
7.5
7.41 7.59 7.32 196,800 0 0 0
VUA
18.7
18.7
19 19.50 18.60 3,100 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 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
186.67 186.67 186.67 500 0 0 0
WSB
47
47
47 47 47 100 0 0 0
WSS
5.4
5.4
5.50 5.50 5.40 9,600 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 0 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
24.7
24.7
24.70 24.70 24.70 100 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 10,800 0 0 0
XMD
7.7
7.7
7.70 7.70 7.70 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.5
6.5
7.20 7.20 5.60 500 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 9.18 9.17 13,600 0 0 0
YEG
9
9
9.20 9.20 8.93 330,900 0 0 0
YTC
51
51
51 51 51 100 0 0 0
^BB
243.6
243.6
244.12 247.57 240.89 573,509 0 0 0
^BDS
838.1
838.1
861.03 865.48 833.49 5,667,366 0 0 0
^BH
1,092.0
1,092.0
1,092.83 1,101.40 1,081.49 116,391 0 0 0
^BL
2,459.5
2,459.5
2,433.08 2,492.95 2,417.39 11,444,735 0 0 0
^CAOSU
265.8
265.8
266.09 271.04 261.33 309,297 0 0 0
^CBTS
1,854.0
1,854.0
1,883.22 1,891.13 1,843.88 430,089 0 0 0
^CK
1,399.5
1,399.5
1,434.37 1,447.76 1,382.71 10,252,245 0 0 0
^CNTT
4,663.4
4,663.4
4,601.28 4,728.97 4,554.66 3,528,268 0 0 0
^CSSK
1,989.1
1,989.1
1,988.72 1,996.91 1,966.89 80,502 0 0 0
^DAUKHI
624.6
624.6
628.70 635.85 619.54 1,640,180 0 0 0
^DNP
659.1
659.1
668.35 668.42 615.23 1,377,635 0 0 0
^DUOCPHAM
3,726.8
3,726.8
3,733.24 3,754.92 3,675.21 884,132 0 0 0
^DVLTAUGT
108.3
108.3
107.73 108.99 106.75 17,055 0 0 0
^DVTVHT
751.0
751.0
756.78 763.05 738.92 296,331 0 0 0
^GELEX
1,042.7
1,042.7
1,064.07 1,070.58 1,028.37 5,624,327 0 0 0
^GIAODUC
966.0
966.0
998.61 1,011.06 955.94 417,774 0 0 0
^HASTC
222.6
222.6
224.41 225.64 221.12 74,114,530 0 0 0
^HK
772.0
772.0
773.64 790.15 760.18 851,589 0 0 0
^KK
716.8
716.8
729.24 736.07 703.31 4,553,479 0 0 0
^LARGECAP
2,039.3
2,039.3
2,052.27 2,081.39 2,009.70 5,821,629 0 0 0
^LOUIS
396.3
396.3
405.91 408.62 386.08 109,924 0 0 0
^MIDCAP
799.1
799.1
814.84 821.35 790.95 8,649,999 0 0 0
^NANGLUONG
1,019.0
1,019.0
1,025.47 1,031.25 1,013.70 1,337,804 0 0 0
^NH
1,650.4
1,650.4
1,661.86 1,681.32 1,627.72 8,954,343 0 0 0
^NHUA
1,041.5
1,041.5
1,039.79 1,059.06 1,027.90 379,147 0 0 0
^NLN
87.6
87.6
87.09 88.13 86.58 4,319,462 0 0 0
^PHANBON
2,961.4
2,961.4
2,965.86 3,007.10 2,915.74 1,484,873 0 0 0
^SMALLCAP
788.8
788.8
797.50 810.32 778.36 1,180,879 0 0 0
^SPCS
715.0
715.0
728.24 736.88 707.89 245,316 0 0 0
^SXHGD
645.7
645.7
651.51 654.76 636.99 485,999 0 0 0
^SXNHC
1,814.8
1,814.8
1,857.36 1,873.72 1,785.49 2,753,979 0 0 0
^SXPT
1,403.3
1,403.3
1,421.10 1,424 1,383.91 1,077,173 0 0 0
^SXTBMM
184.2
184.2
184.69 185.37 183.06 69,729 0 0 0
^TBD
1,065.5
1,065.5
1,091.98 1,096.73 1,062.58 5,519,260 0 0 0
^TCK
146.7
146.7
150.16 151.59 145.03 209,167 0 0 0
^THEP
2,558.3
2,558.3
2,604.38 2,608.63 2,545.08 16,504,679 0 0 0
^TI
850.1
850.1
857.40 864.89 844.82 907,662 0 0 0
^TPDU
1,797.1
1,797.1
1,823.93 1,836.25 1,785.81 2,495,820 0 0 0
^UPCOM
87.5
87.5
88.02 88.29 87.27 27,518,105 0 0 0
^VLXD
3,187.9
3,187.9
3,243.55 3,250.31 3,171.77 15,309,730 0 0 0
^VN30
1,200.4
1,200.4
1,207.76 1,213.96 1,191.61 273,500,146 0 0 0
^VNINDEX
1,177.4
1,177.4
1,189.98 1,192.80 1,169.61 778,311,310 0 0 0
^VTKB
662.1
662.1
662.61 676.35 650.20 1,675,461 0 0 0
^XD
920.4
920.4
928.18 935.63 907.81 1,453,035 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |