DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/05/2024

NGÀY: [ 31/05 ]    [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 24/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 17/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 10/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 03/05 ]    [ 02/05 ]    (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 03/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.1
30.1
30.12 30.12 30.12 127 0 0 0
AAA
10.1
10.1
10.10 10.25 10 1,385,100 0 0 0
AAH
3.4
3.4
3.50 3.50 3.30 2,457,961 0 0 0
AAM
8.9
8.9
8.90 8.90 8.90 800 0 0 0
AAS
8.1
8.1
8.20 8.30 8.10 630,576 0 0 0
AAT
4.7
4.7
4.70 4.78 4.65 58,100 0 0 0
AAV
5.8
5.8
5.30 5.80 5.10 3,174,084 0 0 0
ABB
7.7
7.7
7.60 7.80 7.60 750,944 0 0 0
ABC
11.5
11.5
11.50 11.50 11.50 17,800 0 0 0
ABI
23.2
23.2
23.02 23.31 23.02 10,800 0 0 0
ABR
13.0
13.0
13.09 13.09 13.05 52,200 0 0 0
ABS
5.1
5.1
5.05 5.09 5.05 242,600 0 0 0
ABT
34.5
34.5
33 34.50 33 500 0 0 0
ABW
9.3
9.3
9.40 9.50 9.30 56,345 0 0 0
ACB
23.1
23.1
22.76 23.10 22.76 8,718,800 0 0 0
ACC
14.0
14.0
13.90 14 13.90 21,300 0 0 0
ACE
34.7
34.7
34.34 34.73 34.34 4,800 0 0 0
ACL
12.4
12.4
12.40 12.40 12.25 9,200 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 216,578 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
94.4
94.4
90.50 94.50 90.50 686,400 0 0 0
ADC
18.2
18.2
18.10 18.20 18 4,600 0 0 0
ADG
16.1
16.1
16.05 16.05 16.05 300 0 0 0
ADS
11.3
11.3
11.27 11.36 11.13 850,400 0 0 0
AFX
8.1
8.1
8.10 8.10 8 103,300 0 0 0
AG1
9
9
9 9 9 700 0 0 0
AGF
2.5
2.5
2.60 2.60 2.50 1,100 0 0 0
AGG
18.7
18.7
18.80 19.20 18.60 1,284,200 0 0 0
AGM
4.3
4.3
4.38 4.38 4.25 129,700 0 0 0
AGP
36.9
36.9
35.50 36.90 35.50 400 0 0 0
AGR
17.8
17.8
17.80 18.10 17.75 1,407,400 0 0 0
AGX
44.6
44.6
44.59 44.59 44.59 600 0 0 0
AIC
12
12
13.50 13.50 12 700 0 0 0
ALT
18
18
18 18 18 0 0 0 0
ALV
5.1
5.1
4.90 5.40 4.70 52,605 0 0 0
AMC
16.7
16.7
15.93 16.68 15.93 200 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 100 0 0 0
AMP
29.6
29.6
29.60 29.60 29.60 0 0 0 0
AMS
10.1
10.1
10.11 10.20 9.91 19,800 0 0 0
AMV
3.2
3.2
3.20 3.30 3.20 225,400 0 0 0
ANT
11.1
11.1
10.50 11.10 10.50 177,981 0 0 0
ANV
29.2
29.2
29.40 29.55 29.15 910,000 0 0 0
APF
54.3
54.3
53.84 54.48 53.76 26,700 0 0 0
APG
13.5
13.5
13.65 13.75 13.25 120,000 0 0 0
APH
8.1
8.1
8.20 8.37 8.07 568,200 0 0 0
API
4.1
4.1
4.10 4.20 4 67,406 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
6.4
6.4
6.30 7.10 6 27,200 0 0 0
APS
5.3
5.3
5.40 5.40 5.20 216,700 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 200 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
19.45 19.90 19.45 700 0 0 0
ASM
10
10
10.18 10.23 10 1,546,600 0 0 0
ASP
4.1
4.1
4.16 4.16 4.08 28,800 0 0 0
AST
55.6
55.6
55.39 55.69 54.90 32,700 0 0 0
ATB
0.6
0.6
0.70 0.70 0.60 58,100 0 0 0
ATG
6.2
6.2
6.30 6.50 5.80 139,900 0 0 0
ATS
11
11
11 11 11 100 0 0 0
AVC
56.6
56.6
56.70 56.70 56.50 1,931 0 0 0
BAB
12.1
12.1
12.20 12.30 12.10 2,900 0 0 0
BAF
19.4
19.4
19.91 20.08 19.38 3,740,400 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 8,600 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 0 0 0 0
BBC
47.2
47.2
47.55 47.55 47.21 300 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 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BCA
19.9
19.9
19.50 19.90 18.60 86,620 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8
8
8.10 8.10 8 120,300 0 0 0
BCE
5.7
5.7
5.75 5.80 5.69 22,400 0 0 0
BCF
29.8
29.8
28.93 29.77 28.93 32,100 0 0 0
BCG
7.5
7.5
7.72 7.73 7.45 4,329,600 0 0 0
BCM
53.8
53.8
54 54.50 53.50 429,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10
10
10 10 10 5,000 0 0 0
BCR
4.9
4.9
4.85 4.95 4.76 463,652 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BDG
30.1
30.1
29.91 30.09 29.91 3,400 0 0 0
BDT
11.7
11.7
11.90 11.90 11.70 20,800 0 0 0
BDW
20.7
20.7
20.74 20.74 20.74 600 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
14.5
14.5
14.46 14.46 14.46 0 0 0 0
BFC
28.2
28.2
27.37 28.46 27.04 423,100 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.7
17.7
17.70 17.70 17.70 1,000 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
15
15
15 15 15 300 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
37.0
37.0
38.48 38.48 37.04 3,800 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
29.0
29.0
29.38 30.05 28.62 278,200 0 0 0
BID
49.2
49.2
49.65 49.90 49 700,800 0 0 0
BIG
8.1
8.1
8.20 8.40 7.80 239,500 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BKC
6.5
6.5
6.60 6.70 6.50 1,700 0 0 0
BKG
3.9
3.9
3.95 3.95 3.90 405,000 0 0 0
BLI
11.7
11.7
10.50 11.70 10.40 16,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
35.7
35.7
35.70 35.70 35.70 200 0 0 0
BMC
16.0
16.0
16.02 16.25 15.83 44,300 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.6
10.6
10.40 10.60 10.40 17,900 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.6
22.6
22.56 22.66 22.42 80,100 0 0 0
BMJ
10.1
10.1
11 11 11 1 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
110.1
110.1
106.26 110.06 106.26 480,100 0 0 0
BMS
8.6
8.6
8.82 8.82 8.64 59,400 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BNA
9.7
9.7
9.70 9.90 9.60 19,107 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.80 2.80 2.70 188,700 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 100 0 0 0
BQB
2.9
2.9
2.90 3 2.90 7,700 0 0 0
BRC
12.4
12.4
11.98 12.44 11.98 800 0 0 0
BRR
18.7
18.7
18.69 18.69 18.69 100 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.1
22.1
22.30 22.30 22 19,200 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 100 0 0 0
BSD
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BSG
10.2
10.2
10.20 10.20 10.20 2,500 0 0 0
BSH
18.3
18.3
18.29 18.29 18.29 0 0 0 0
BSI
46.4
46.4
47.27 47.73 46.27 854,400 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
17.2
17.2
17.35 17.35 17.17 5,000 0 0 0
BSR
18.2
18.2
18.10 18.30 18 4,105,800 0 0 0
BST
16.1
16.1
16.10 16.10 16.10 100 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
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
BTD
19.7
19.7
18.72 19.68 18.72 1,600 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
2.70 2.70 2.60 21,100 0 0 0
BTP
14.9
14.9
15.60 15.60 14.80 34,800 0 0 0
BTS
5.4
5.4
5.40 5.40 5.20 23,900 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
11
11
11 11 11 0 0 0 0
BTW
34.4
34.4
34.37 34.37 34.37 0 0 0 0
BVB
9.9
9.9
9.82 10.09 9.82 206,432 0 0 0
BVG
1.7
1.7
1.60 1.80 1.60 151,000 0 0 0
BVH
40
40
40.10 40.70 39.95 297,400 0 0 0
BVL
10.8
10.8
10.84 10.84 10.84 0 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BVS
34
34
34.50 35.10 34 602,000 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
38.8
38.8
37.76 39.12 37.76 571,000 0 0 0
BWS
26.8
26.8
28.09 28.09 26.78 29,700 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
14.1
14.1
14.10 14.10 14.10 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.05 17.40 17 9,900 0 0 0
C47
5.7
5.7
5.75 5.75 5.62 45,100 0 0 0
C4G
9.7
9.7
9.80 9.90 9.60 305,320 0 0 0
C69
6.3
6.3
6.30 6.50 6.30 220,300 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
0.50 0.60 0.50 5,400 0 0 0
CAG
12.8
12.8
11.88 12.96 10.70 119,500 0 0 0
CAN
53.5
53.5
53.52 53.52 53.52 0 0 0 0
CAP
62.4
62.4
62 62.50 62 20,400 0 0 0
CAR
23.2
23.2
23.30 23.40 23.20 1,800 0 0 0
CAT
16.9
16.9
17.00 17.00 16.91 3,200 0 0 0
CAV
67.9
67.9
68.18 68.18 67.90 5,900 0 0 0
CBI
8
8
8 8 8 700 0 0 0
CBS
29.5
29.5
30.10 30.10 29.50 900 0 0 0
CC1
14.3
14.3
14.50 14.50 13 2,700 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
13.8
13.8
13.85 13.85 13.85 0 0 0 0
CCI
21.7
21.7
21.60 21.70 21.60 400 0 0 0
CCL
7.6
7.6
7.69 7.80 7.49 344,100 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.6
11.6
11.59 11.59 11.59 2,000 0 0 0
CCT
8.4
8.4
8.40 8.40 8.40 0 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 19.65 19.20 636,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.0
26.0
26.05 26.05 25.86 3,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.30 69,100 0 0 0
CDP
10.3
10.3
10.25 10.35 10.25 300 0 0 0
CDR
5.7
5.7
5.70 5.80 5.70 9,100 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
2.8
2.8
3 3.10 2.70 359,400 0 0 0
CEO
17.3
17.3
17.14 17.62 17.05 5,654,600 0 0 0
CET
7
7
7.90 8 7 8,800 0 0 0
CFM
10.5
10.5
10.38 10.47 10.38 200 0 0 0
CFV
26.5
26.5
26.50 26.50 26.50 0 0 0 0
CGV
2.8
2.8
2.70 2.80 2.70 800 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.5
28.5
28.64 28.64 28.31 23,700 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 100 0 0 0
CI5
9
9
9 9 9 100 0 0 0
CIA
9.8
9.8
9.70 9.90 9.50 5,200 0 0 0
CID
10.3
10.3
10.27 11.13 10.27 4,100 0 0 0
CIG
4.6
4.6
4.58 4.58 4.26 61,100 0 0 0
CII
16.3
16.3
16.46 16.55 16.21 3,702,300 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
47.5
47.5
47.46 47.46 47.46 703 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
19.7
19.7
19.05 20 19.05 13,600 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
39.1
39.1
39.14 39.14 38.48 7,300 0 0 0
CLH
22.1
22.1
22.40 22.40 21.60 9,900 0 0 0
CLL
38.5
38.5
38.53 38.53 38.53 1,000 0 0 0
CLM
76.9
76.9
76.96 76.96 76.87 2,400 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.1
13.1
12.99 13.18 12.99 37,100 0 0 0
CMC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CMD
18.2
18.2
18.17 18.17 18.07 2,900 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
45.1
45.1
46.20 46.60 45.10 954,300 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 70,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.7
8.7
8.80 8.80 8.40 60,500 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
14.1
14.1
13.20 14.10 12.90 183,600 0 0 0
CMT
15.4
15.4
15.40 15.40 15.40 400 0 0 0
CMV
9.9
9.9
9.89 9.89 9.89 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CMX
8.0
8.0
8.10 8.12 8 169,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.70 28.70 28.50 900 0 0 0
CNG
29.8
29.8
30.20 30.50 29.70 326,400 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.7
15.7
14.30 15.73 14.30 21,000 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 200 0 0 0
CPA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CPC
16.2
16.2
16.16 16.16 16.16 1,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
4.10 4.10 3.70 14,700 0 0 0
CQN
26.8
26.8
27.11 27.11 26.82 7,501 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.0
6.0
6.05 6.10 6 20,200 0 0 0
CRE
8.1
8.1
8.09 8.23 8.09 218,800 0 0 0
CSC
23.3
23.3
23.58 23.58 23.25 53,200 0 0 0
CSI
32.5
32.5
33 33.80 32.50 20,400 0 0 0
CSM
14.5
14.5
14.45 14.55 14.21 30,300 0 0 0
CST
20.2
20.2
20.23 20.50 20.04 170,158 0 0 0
CSV
22.8
22.8
22.73 23.17 22.50 670,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
5.80 6.30 5.80 1,333 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.9
19.9
19.92 19.92 19.92 1,300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66
66
66.90 67.40 65.80 606,700 0 0 0
CTF
30.7
30.7
30.70 30.90 30.30 363,200 0 0 0
CTG
32.4
32.4
32.45 32.85 32.15 6,160,500 0 0 0
CTI
15.5
15.5
15.65 15.80 15.45 354,500 0 0 0
CTP
4.4
4.4
4 4.40 4 200 0 0 0
CTR
130
130
128.50 131 125 737,400 0 0 0
CTS
34.9
34.9
35.50 35.75 34.60 1,545,400 0 0 0
CTT
14.6
14.6
16.03 16.03 14.62 1,400 0 0 0
CTW
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CVN
2.8
2.8
2.90 2.90 2.70 248,300 0 0 0
CVT
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CX8
7.3
7.3
7.30 7.30 7.30 500 0 0 0
CYC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
D11
11.6
11.6
11.60 11.60 11.60 0 0 0 0
D17
47.6
47.6
47.63 47.63 47.63 0 0 0 0
D2D
43.9
43.9
43.25 44.30 43.25 49,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.0
18.0
18.01 18.01 18.01 100 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DAG
2.8
2.8
2.74 2.79 2.74 174,200 0 0 0
DAH
4.0
4.0
3.99 4 3.95 98,700 0 0 0
DAN
30.4
30.4
26.60 30.40 26.60 712 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.59 8.59 8.59 0 0 0 0
DBC
24.0
24.0
24.52 24.65 23.92 6,654,700 0 0 0
DBD
42.5
42.5
42.48 42.48 42.16 75,700 0 0 0
DBM
22.7
22.7
22.74 22.74 22.74 2,281 0 0 0
DBT
11.3
11.3
11.32 11.32 11.32 3,000 0 0 0
DC1
7
7
7 7 7 0 0 0 0
DC2
8.5
8.5
8.80 8.80 7.60 2,500 0 0 0
DC4
9.7
9.7
9.73 9.77 9.55 90,400 0 0 0
DCF
40.9
40.9
37 40.90 36 3,400 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
27
27
27.35 27.65 26.80 366,500 0 0 0
DCM
30.4
30.4
30.65 30.65 29.99 1,991,900 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.7
0.7
0.80 0.80 0.60 7,208 0 0 0
DDG
3.5
3.5
3.40 3.60 3.30 615,200 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 1.30 100 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 1,629 0 0 0
DDV
15.0
15.0
15.43 15.43 14.76 1,074,800 0 0 0
DFC
18.4
18.4
18.37 18.37 18.37 100 0 0 0
DFF
10.6
10.6
10.30 10.70 10.30 50,000 0 0 0
DGC
119
119
121 122 118.40 2,244,100 0 0 0
DGT
5.4
5.4
5.40 5.60 5.10 465,700 0 0 0
DGW
45.0
45.0
45.39 45.62 44.86 1,416,100 0 0 0
DHA
40.7
40.7
40.65 40.84 40.56 30,100 0 0 0
DHB
9
9
8.70 9.20 8.60 26,800 0 0 0
DHC
37.2
37.2
37.53 37.53 37.13 177,700 0 0 0
DHD
23.4
23.4
23.38 23.38 23.38 0 0 0 0
DHG
106.3
106.3
106.63 106.63 106.25 8,500 0 0 0
DHM
10.5
10.5
10 10.80 10 76,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
27.9
27.9
27 28.20 27 45,300 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 121,100 0 0 0
DID
3.9
3.9
4.10 4.10 3.90 2,600 0 0 0
DIG
26.9
26.9
27.25 27.40 26.80 12,391,000 0 0 0
DIH
16.1
16.1
15.74 16.09 15.74 3,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4
4
4.20 4.20 4 200,400 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2.05 2.05 2.01 1,778,200 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
65.0
65.0
64.99 64.99 64.99 0 0 0 0
DMN
5.1
5.1
5.40 5.40 5.10 600 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 0 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 0 0 0 0
DND
17
17
17 17 17 110 0 0 0
DNE
8.6
8.6
8.65 8.65 8.65 0 0 0 0
DNH
47.6
47.6
47.60 47.60 47.60 0 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
19.9
19.9
19.90 19.90 19.90 100 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
29.0
29.0
32.38 33.83 29.00 1,300 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.6
35.6
35.11 38.48 35.11 2,500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
65
65
66.40 66.40 64.60 33,800 0 0 0
DPG
42.7
42.7
43.10 43.49 42.31 904,900 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
30.7
30.7
31.18 31.22 30.42 983,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
38.6
38.6
38.50 38.75 38.25 469,800 0 0 0
DQC
14.8
14.8
14.45 15.50 14.45 20,600 0 0 0
DRC
29.6
29.6
29.55 30.04 29.45 750,000 0 0 0
DRG
8.2
8.2
8.30 8.30 8.20 4,500 0 0 0
DRH
3.8
3.8
3.77 3.89 3.76 605,200 0 0 0
DRI
11.0
11.0
10.71 11.29 10.71 385,500 0 0 0
DRL
64.8
64.8
65.63 65.63 64.75 3,300 0 0 0
DS3
4.9
4.9
4.40 4.90 4.40 14,700 0 0 0
DSC
22.5
22.5
23 23 22.40 73,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
55.5
55.5
55.50 55.80 55.50 8,500 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.6
3.6
3.60 3.60 3.50 25,400 0 0 0
DTA
4.1
4.1
4.18 4.18 3.95 208,000 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.2
4.2
4 4.20 3.90 10,000 0 0 0
DTD
22.2
22.2
24.26 24.26 22.17 338,900 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
3.7
3.7
3.70 3.70 3.50 97,600 0 0 0
DTK
10.9
10.9
10.46 10.95 10.37 5,500 0 0 0
DTL
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTP
129.0
129.0
128.98 128.98 128.98 257 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
2.6
2.6
2.60 2.70 2.50 75,300 0 0 0
DVM
9.5
9.5
9.58 9.67 9.50 256,867 0 0 0
DVN
17.6
17.6
17.62 17.82 17.62 14,900 0 0 0
DVP
70.3
70.3
69.05 70.37 69.05 3,300 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.3
10.3
10.30 10.30 10.30 400 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
16.4
16.4
16.60 16.95 16.40 7,983,700 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
11.9
11.9
11.77 11.86 11.67 183,900 0 0 0
DXS
7.2
7.2
7.15 7.25 7.13 1,002,400 0 0 0
DXV
7.3
7.3
7.27 7.27 7.27 256,100 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 500 0 0 0
E29
6
6
6 6 6 0 0 0 0
EBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 2 1.80 2,000 0 0 0
EIB
17.6
17.6
17.80 17.80 17.60 2,381,900 0 0 0
EIC
21.7
21.7
21.82 21.82 21.73 900 0 0 0
EID
23.0
23.0
22.73 23.02 22.64 36,300 0 0 0
EIN
3.4
3.4
3.30 3.50 3.30 13,100 0 0 0
ELC
21.6
21.6
22.30 22.30 21.60 571,700 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
21.2
21.2
21.19 21.19 21.19 505 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
14.1
14.1
14.10 14.10 14.10 1,000 0 0 0
EVE
13.6
13.6
13.51 13.60 13.41 27,700 0 0 0
EVF
13.3
13.3
13.40 13.75 13.25 9,210,600 0 0 0
EVG
4.8
4.8
4.87 4.90 4.81 832,100 0 0 0
EVS
7
7
7.20 7.20 7 143,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.06 4.07 4.01 49,600 0 0 0
FCN
15
15
14.95 15.10 14.85 810,800 0 0 0
FCS
7.4
7.4
7.70 7.70 7.40 200 0 0 0
FDC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
30.4
30.4
30.43 30.43 30.43 0 0 0 0
FIC
11.8
11.8
12.48 12.48 11.71 8,600 0 0 0
FID
2.2
2.2
2.10 2.30 2.10 180,900 0 0 0
FIR
6.7
6.7
6.50 6.80 6.49 907,400 0 0 0
FIT
4.5
4.5
4.44 4.52 4.43 828,100 0 0 0
FMC
47.5
47.5
47.92 47.92 47.15 23,400 0 0 0
FOC
81.1
81.1
77.09 82.94 76.99 48,300 0 0 0
FOX
72.5
72.5
66.10 74.70 66 567,888 0 0 0
FPT
108.7
108.7
110.63 110.89 108.47 3,191,200 0 0 0
FRC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
164
164
165.50 166 160 965,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.70 0.60 103,712 0 0 0
FTS
38.6
38.6
39.10 40.02 38.39 1,719,800 0 0 0
G36
6.9
6.9
6.80 6.90 6.80 89,900 0 0 0
GAS
67.5
67.5
67.43 67.89 67.25 514,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15.80 15.80 15 18,601 0 0 0
GDA
22
22
22.70 22.70 22 40,900 0 0 0
GDT
25.2
25.2
25.40 25.40 25 13,500 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
29.3
29.3
29.53 29.53 29.33 40,000 0 0 0
GEG
12.1
12.1
12.19 12.24 12.10 394,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
20.7
20.7
21 21.05 20.60 8,911,600 0 0 0
GGG
3.7
3.7
3.30 3.70 3.30 10,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.10 29.80 29 11,500 0 0 0
GIC
15.2
15.2
14.40 15.20 14.40 800 0 0 0
GIL
32
32
32.80 33.30 31.80 637,200 0 0 0
GKM
32.9
32.9
30.30 32.90 30.20 95,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
16.75 16.75 16.75 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GMD
83.3
83.3
82.77 83.26 80.34 4,046,100 0 0 0
GMH
9.0
9.0
9.10 9.10 9.01 3,700 0 0 0
GMX
18.1
18.1
18.05 18.34 18.05 6,900 0 0 0
GND
26.5
26.5
25.67 26.54 25.67 400 0 0 0
GPC
4
4
3.80 4 3.80 256,500 0 0 0
GSM
20.5
20.5
20.54 20.54 20.54 200 0 0 0
GSP
10.9
10.9
10.95 11 10.73 117,500 0 0 0
GTA
10.4
10.4
10.92 10.92 10.40 11,400 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 51,000 0 0 0
GVR
29.4
29.4
30.30 30.30 29.35 3,957,900 0 0 0
GVT
67.1
67.1
67.12 67.12 67.12 100 0 0 0
H11
6
6
6.10 6.20 6 1,900 0 0 0
HAC
13.5
13.5
12.40 14 12.40 1,463 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 100 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 400 0 0 0
HAG
12.5
12.5
12.30 12.60 12.30 5,125,200 0 0 0
HAH
34.9
34.9
35.26 35.57 34.78 1,307,300 0 0 0
HAM
26
26
26 26 26 0 0 0 0
HAN
9
9
9 9.20 9 2,000 0 0 0
HAP
4.7
4.7
4.68 4.69 4.64 43,000 0 0 0
HAR
4.3
4.3
4.35 4.37 4.25 248,900 0 0 0
HAS
10.3
10.3
10 10.30 10 300 0 0 0
HAT
46.3
46.3
48.50 48.50 46.30 4,000 0 0 0
HAV
3
3
3.10 3.90 2.90 9,300 0 0 0
HAX
13.3
13.3
13.66 13.66 13.28 509,800 0 0 0
HBC
7.5
7.5
7.70 7.72 7.50 880,800 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 6.67 21,700 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 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.9
10.9
10.70 10.90 10.70 1,300 0 0 0
HCD
9.5
9.5
9.49 9.61 9.41 398,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.0
26.0
26.39 26.49 25.86 3,872,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24.3
24.3
24.70 24.70 24 7,800 0 0 0
HD6
17.1
17.1
17 17.50 16.90 24,700 0 0 0
HD8
9.0
9.0
8.99 8.99 8.99 1,200 0 0 0
HDA
3.8
3.8
4.10 4.10 3.80 27,400 0 0 0
HDB
23.5
23.5
22.72 23.48 22.72 11,392,400 0 0 0
HDC
24.4
24.4
24.91 24.91 24.30 988,500 0 0 0
HDG
23.9
23.9
24.35 24.40 23.72 757,700 0 0 0
HDM
28.2
28.2
28.19 28.19 28.19 0 0 0 0
HDP
16.3
16.3
16.31 16.31 16.31 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
10.6
10.6
10.64 10.64 10.64 0 0 0 0
HEC
54.2
54.2
54.21 54.21 54.21 0 0 0 0
HEJ
11.5
11.5
11 11.50 11 1,300 0 0 0
HEP
13.0
13.0
13.03 13.03 13.03 200 0 0 0
HES
19.2
19.2
19.30 19.30 19.20 2,100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
12.6
12.6
12.57 12.57 12.57 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
9.2
9.2
9.20 9.20 9.20 3,200 0 0 0
HGM
54.8
54.8
54.80 54.80 54.80 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
82.3
82.3
82.30 82.30 82.30 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.40 9.45 9.25 221,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.5
4.5
4.62 4.62 4.51 2,136,800 0 0 0
HHV
12.2
12.2
12.38 12.48 12.19 3,912,300 0 0 0
HID
3.5
3.5
3.57 3.57 3.38 623,700 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HII
5.4
5.4
5.45 5.45 5.38 78,100 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HJS
32.1
32.1
31.43 34.57 31.43 5,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 48,904 0 0 0
HKT
4.6
4.6
4.80 4.80 4.60 2,100 0 0 0
HLB
245.8
245.8
245.77 245.77 245.77 0 0 0 0
HLC
12.1
12.1
12.14 12.14 12.05 2,700 0 0 0
HLD
26.7
26.7
26.50 26.90 26.50 7,800 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
10.6
10.6
10.80 10.80 10.61 17,900 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
14.6
14.6
13.60 14.90 13.60 4,200 0 0 0
HMR
18.5
18.5
17 18.50 17 61,654 0 0 0
HMS
43.4
43.4
43 43.50 42.20 9,100 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 100 0 0 0
HND
15.1
15.1
15.50 15.50 15.10 10,800 0 0 0
HNF
20.3
20.3
20.30 20.30 20.30 400 0 0 0
HNG
4
4
4 4.02 3.98 1,575,700 0 0 0
HNI
22.4
22.4
22.35 22.35 22.35 100 0 0 0
HNM
8.7
8.7
8.90 9 8.70 19,800 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.8
3.8
3.80 3.80 3.80 12,800 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.9
24.9
24.94 24.94 24.94 0 0 0 0
HPG
26.0
26.0
25.77 26.45 25.77 16,714,800 0 0 0
HPH
17
17
17 17 17 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
63.2
63.2
62.22 63.19 62.22 900 0 0 0
HPT
15.9
15.9
15.70 15.90 15.70 3,500 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.1
6.1
6.19 6.25 6.08 1,411,500 0 0 0
HQC
3.8
3.8
3.84 3.88 3.81 3,810,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51
51
51 51 51 0 0 0 0
HRT
7.6
7.6
7.30 8 7.30 61,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20
20
20 20.25 19.85 6,732,400 0 0 0
HSI
1.5
1.5
1.40 1.60 1.20 21,600 0 0 0
HSL
4.5
4.5
4.53 4.58 4.50 116,200 0 0 0
HSM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 344,932 0 0 0
HT1
11.0
11.0
11.15 11.15 10.95 155,600 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
4.6
4.6
4.50 4.60 4.50 19,800 0 0 0
HTG
31.3
31.3
31.70 31.70 31.32 14,100 0 0 0
HTI
15.8
15.8
15.76 15.80 15.76 25,100 0 0 0
HTL
13.6
13.6
13.56 14.00 13.56 1,400 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
12.8
12.8
13.10 13.10 12.80 345,900 0 0 0
HTP
14.5
14.5
13.70 15 13.30 831,200 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 5,600 0 0 0
HTV
8.6
8.6
8.33 8.66 8.33 50,600 0 0 0
HU1
5.6
5.6
5.61 5.61 5.61 700 0 0 0
HU4
11.5
11.5
11.70 11.70 11.30 4,200 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HUB
17.5
17.5
17.62 17.62 17.13 30,800 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
17
17
16.80 17.10 16.80 2,055,900 0 0 0
HVA
6.1
6.1
6.30 6.30 5.80 2,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.4
5.4
5.41 5.45 5.38 137,100 0 0 0
HVN
18.5
18.5
17.40 18.50 17.40 6,741,300 0 0 0
HVT
60.5
60.5
62.34 62.83 60.49 1,500 0 0 0
HVX
2.7
2.7
2.70 2.71 2.70 22,400 0 0 0
HWS
15.0
15.0
16.59 16.59 14.99 500 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
31
31
31 31 31 0 0 0 0
ICF
6
6
6.50 6.50 6 22,200 0 0 0
ICG
7.5
7.5
7.50 7.50 7.50 400 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.8
40.8
40.50 40.90 40.50 1,100 0 0 0
ICT
11.2
11.2
11.34 11.43 11.24 9,500 0 0 0
IDC
57.3
57.3
56.67 57.63 56.67 1,696,000 0 0 0
IDI
9.1
9.1
9.17 9.21 9.04 733,900 0 0 0
IDJ
4.7
4.7
4.60 4.70 4.50 403,600 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.3
37.3
37.20 37.30 37.10 50,800 0 0 0
IFS
31.6
31.6
30.66 31.59 30.66 1,300 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.6
13.6
13.60 13.85 13.45 1,994,100 0 0 0
ILA
5.7
5.7
5.80 5.80 5.60 61,200 0 0 0
ILB
30.6
30.6
30.91 30.91 30.62 200 0 0 0
ILC
6
6
6 6 6 500 0 0 0
ILS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
29.18 29.41 29.09 12,600 0 0 0
IN4
56.6
56.6
56.60 56.60 56.60 600 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.1
50.1
50.34 50.34 49.48 5,500 0 0 0
IPA
13.8
13.8
14 14.30 13.80 204,800 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 5,000 0 0 0
ISH
22.7
22.7
22.66 22.66 22.66 0 0 0 0
IST
33.0
33.0
33.00 33.00 33.00 1,000 0 0 0
ITA
5.0
5.0
5.07 5.09 5 1,020,500 0 0 0
ITC
10
10
9.94 10.10 9.94 295,400 0 0 0
ITD
10
10
9.92 10 9.90 10,400 0 0 0
ITQ
3
3
2.90 3.10 2.90 102,600 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 6,900 0 0 0
IVS
11.2
11.2
11.40 11.60 11.20 163,100 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 1,700 0 0 0
JVC
3.3
3.3
3.27 3.27 3.23 143,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
29.25 29.90 29.05 5,085,300 0 0 0
KCB
7.7
7.7
7.67 7.67 7.67 0 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
58.1
58.1
58.01 58.11 57.64 753,800 0 0 0
KDH
35.9
35.9
35.40 35.90 34.65 3,634,400 0 0 0
KDM
17.8
17.8
16.92 17.76 16.07 14,300 0 0 0
KGM
6.8
6.8
6.75 6.85 6.66 80,200 0 0 0
KHD
9.1
9.1
9.10 9.10 9.10 100 0 0 0
KHG
5.4
5.4
5.37 5.40 5.33 2,093,700 0 0 0
KHP
9.2
9.2
9.20 9.22 9.10 267,100 0 0 0
KHS
9.8
9.8
9.80 9.80 9.80 100 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
5.9
5.9
5.90 5.90 5.90 1,400 0 0 0
KLB
11.2
11.2
11.20 11.20 11.20 200 0 0 0
KMR
3.5
3.5
3.45 3.49 3.44 30,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.8
37.8
38.10 38.20 37.70 319,400 0 0 0
KPF
3.1
3.1
3.08 3.10 3.05 23,800 0 0 0
KSB
21.1
21.1
21.65 21.65 21 931,000 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 6,000 0 0 0
KSF
40.4
40.4
40.60 40.60 40.20 21,500 0 0 0
KSH
0.5
0.5
0.50 0.60 0.50 242,585 0 0 0
KSQ
3.3
3.3
3.10 3.30 2.90 765,900 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 100 0 0 0
KTC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
41.5
41.5
41 42 40 11,500 0 0 0
KTT
3.8
3.8
3.80 3.80 3.50 800 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.7
21.7
21.73 21.73 21.73 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
36.9
36.9
36.95 37.15 36.76 114,700 0 0 0
L18
36.6
36.6
36.62 36.91 36.33 24,100 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
2.8
2.8
2.90 2.90 2.80 2,300 0 0 0
L63
5.9
5.9
5.20 5.90 5.20 2,000 0 0 0
LAF
13.9
13.9
13.85 14 13.85 4,600 0 0 0
LAI
38.2
38.2
38.15 38.15 38.15 0 0 0 0
LAS
18.4
18.4
18.44 18.63 18.15 640,300 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
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
21.5
21.5
21.23 21.90 21.23 5,200 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
11.0
11.0
11.16 11.21 10.97 1,787,900 0 0 0
LCM
2.5
2.5
2.50 2.50 2.40 62,300 0 0 0
LDG
2.7
2.7
2.68 2.73 2.68 787,600 0 0 0
LDP
23.4
23.4
23.80 23.80 22.80 3,900 0 0 0
LDW
12.2
12.2
12.10 12.59 12.10 500 0 0 0
LEC
5.7
5.7
5.65 5.65 5.65 0 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
56.8
56.8
56.81 56.81 56.81 100 0 0 0
LGL
3.0
3.0
2.98 3 2.90 49,700 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 500 0 0 0
LHC
47.4
47.4
46.48 47.85 46.09 47,300 0 0 0
LHG
30.7
30.7
30.95 31.09 30.66 62,000 0 0 0
LIC
20.3
20.3
20.10 21.40 20 19,800 0 0 0
LIG
3.6
3.6
3.70 3.70 3.50 281,100 0 0 0
LIX
33.3
33.3
33.07 33.46 32.44 20,100 0 0 0
LKW
30.2
30.2
30.04 30.23 30.04 600 0 0 0
LLM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 1,500 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.2
1.2
1.10 1.30 1.10 750,900 0 0 0
LMI
10
10
10 10 10 600 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
20.2
20.2
20.40 20.80 20 3,565,900 0 0 0
LPT
6.3
6.3
6.20 6.30 6.20 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 100 0 0 0
LSG
9.1
9.1
9.30 9.30 8.70 5,902 0 0 0
LSS
10.5
10.5
10.60 10.60 10.35 397,900 0 0 0
LTC
4.3
4.3
4.60 4.60 4.30 400 0 0 0
LTG
22.8
22.8
22.40 23 22.40 89,800 0 0 0
M10
20.2
20.2
20.11 20.21 20.11 4,800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
15
15
15.60 15.60 14.50 2,500 0 0 0
MAS
32
32
32 32 32 3,100 0 0 0
MBB
21.9
21.9
22.11 22.31 21.82 11,857,800 0 0 0
MBG
4.1
4.1
4 4.20 4 371,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
22.36 22.86 22.19 2,721,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.1
9.1
9.11 9.38 9.11 11,700 0 0 0
MCH
141.5
141.5
142.29 149.41 141.41 282,100 0 0 0
MCM
37.1
37.1
37.35 37.44 37.05 9,501 0 0 0
MCO
18.5
18.5
18.30 18.90 17.50 35,100 0 0 0
MCP
29.5
29.5
29.20 30 29 16,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.62 17,700 0 0 0
MDF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MDG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
MEC
5.4
5.4
5.50 5.50 5.30 71,354 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 1,900 0 0 0
MEF
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.6
24.6
25 25 24.50 5,600 0 0 0
MGC
4.6
4.6
4.63 4.63 4.63 0 0 0 0
MGG
28
28
28 28 28 600 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
34.6
34.6
34.56 34.56 34.56 100 0 0 0
MHC
9.0
9.0
8.90 9 8.65 54,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.1
17.1
17.35 17.35 16.80 267,700 0 0 0
MKP
29.3
29.3
29.34 29.34 29.34 0 0 0 0
MKV
9
9
9 9 9 1,100 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.1
10.1
10.10 10.10 10.10 200 0 0 0
MML
26.3
26.3
26.30 26.30 26.30 300 0 0 0
MNB
22.1
22.1
22.13 22.13 22.13 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.4
16.4
16.60 16.60 15.90 168,700 0 0 0
MPT
0.6
0.6
0.50 0.60 0.50 44,400 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
19.3
19.3
19.26 19.26 19.26 0 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.4
10.4
10.54 10.58 10.38 4,510,300 0 0 0
MSH
44.5
44.5
45.50 45.50 44.50 117,700 0 0 0
MSN
69.8
69.8
68.60 70.90 68.10 7,049,300 0 0 0
MSR
13.8
13.8
14.10 14.10 13.80 87,600 0 0 0
MST
5.1
5.1
5.10 5.10 4.90 596,900 0 0 0
MTA
4.3
4.3
3.70 4.30 3.60 6,400 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTH
15.6
15.6
15.59 15.59 15.59 100 0 0 0
MTL
6.7
6.7
6.40 6.70 6.40 50,700 0 0 0
MTP
12.2
12.2
12.19 12.28 12.19 3,000 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
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
10.5
10.5
10.90 11.10 10.50 2,600 0 0 0
MVN
17
17
17 17 16.50 1,300 0 0 0
MWG
55.3
55.3
55.26 56.75 54.57 29,616,700 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
16.0
16.0
15.59 16 15.59 186,100 0 0 0
NAG
12
12
11.90 12 11.60 190,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
22.6
22.6
24 24.50 22.60 700 0 0 0
NAU
7
7
7 7 7 400 0 0 0
NAV
16.1
16.1
15.70 16.14 15.70 5,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.4
24.4
24.45 24.45 23.20 82,400 0 0 0
NBC
11.6
11.6
11.46 11.65 11.37 92,401 0 0 0
NBE
11.5
11.5
11.60 11.60 11.50 800 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 200 0 0 0
NBT
12.1
12.1
12.11 12.11 12.11 0 0 0 0
NBW
25.9
25.9
26.92 26.92 25.88 3,300 0 0 0
NCG
10.5
10.5
11.40 11.40 10 16,146 0 0 0
NCS
23.2
23.2
23.10 23.20 23 3,600 0 0 0
NCT
84.7
84.7
85.62 85.62 84.48 9,200 0 0 0
ND2
27.3
27.3
27.28 27.28 27.28 0 0 0 0
NDC
147.5
147.5
153.40 153.40 147.50 500 0 0 0
NDN
10.1
10.1
10.10 10.20 10 91,200 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 150 0 0 0
NDT
6.3
6.3
6.20 6.30 6.20 7,400 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
7.1
7.1
6.90 7.20 6.90 58,800 0 0 0
NEM
23.8
23.8
23.80 23.80 23.80 100 0 0 0
NET
91.0
91.0
85.33 91.02 85.33 12,600 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
18.9
18.9
18.95 19.25 18.65 617,800 0 0 0
NHC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
NHH
16.5
16.5
16.45 16.69 16.35 279,600 0 0 0
NHT
11.7
11.7
11.70 11.70 11.70 3,900 0 0 0
NHV
1.1
1.1
1 1.10 1 41,800 0 0 0
NJC
17.2
17.2
17.16 17.16 17.16 100 0 0 0
NKG
22.8
22.8
22.80 23.20 22.60 5,924,400 0 0 0
NLG
40.3
40.3
38.81 40.34 38.36 4,881,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.5
16.5
16.53 16.58 16.53 1,300 0 0 0
NNT
43.7
43.7
43.71 43.71 43.71 0 0 0 0
NO1
7.0
7.0
7.18 7.18 7 342,000 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
15.0
15.0
15.01 15.01 15.01 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 4.40 169,000 0 0 0
NS2
7.6
7.6
7.25 7.64 7.25 2,300 0 0 0
NSC
72.9
72.9
72.81 72.91 72.81 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.10 4.90 49,700 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
8.75 8.75 8.75 0 0 0 0
NT2
22.4
22.4
22.60 22.60 22.10 442,100 0 0 0
NTC
204.4
204.4
202.10 205.60 202.10 2,700 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
19.3
19.3
19.39 19.48 19.15 763,400 0 0 0
NTP
37.3
37.3
36.91 37.35 36.82 36,900 0 0 0
NTT
10.4
10.4
10.40 10.40 10.40 200 0 0 0
NTW
15.2
15.2
15.02 15.21 14.92 2,800 0 0 0
NUE
9.0
9.0
8.98 8.98 8.98 200 0 0 0
NVB
9.2
9.2
9.20 9.30 9.10 61,000 0 0 0
NVL
14.6
14.6
15 15.05 14.55 18,725,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
10.20 11.30 10 33,400 0 0 0
OCB
11.4
11.4
11.42 11.54 11.38 1,506,800 0 0 0
OCH
6.4
6.4
6.30 6.50 6.30 7,600 0 0 0
ODE
45.4
45.4
45.40 45.60 45.30 24,900 0 0 0
OGC
5.8
5.8
5.81 5.85 5.79 186,900 0 0 0
OIL
9.3
9.3
9.27 9.27 9.08 379,700 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.1
23.1
22.86 23.05 22.49 9,400 0 0 0
ORS
12.7
12.7
12.68 12.90 12.68 1,025,000 0 0 0
PAC
32.0
32.0
31.95 31.95 31.95 100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.4
21.4
21.74 21.74 21.15 652,500 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PAS
3.7
3.7
3.80 3.80 3.70 155,400 0 0 0
PAT
93.7
93.7
93 94.10 93 21,736 0 0 0
PBC
6.5
6.5
6.70 6.70 6.50 12,000 0 0 0
PBP
11.6
11.6
11.80 11.80 11.60 1,900 0 0 0
PBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PC1
26.3
26.3
26.40 26.60 26.05 1,629,000 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.7
17.7
17.68 17.68 17.68 0 0 0 0
PCF
4.6
4.6
4.70 4.70 4.60 200 0 0 0
PCG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PCH
9.4
9.4
9.36 9.55 9.27 85,610 0 0 0
PCM
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PCN
13
13
13 13 13 5,800 0 0 0
PCT
9.7
9.7
9.70 9.70 9.70 700 0 0 0
PDB
9.6
9.6
9.62 9.62 9.52 4,200 0 0 0
PDC
5.4
5.4
4.90 5.40 4.80 8,300 0 0 0
PDN
116.7
116.7
117.60 117.60 116.72 1,800 0 0 0
PDR
24.3
24.3
23.94 24.80 23.85 12,100,000 0 0 0
PDV
9.9
9.9
10.14 10.22 9.89 59,500 0 0 0
PEC
8
8
8 8 8 400 0 0 0
PEG
6.9
6.9
6.90 6.90 6.90 100 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
24.4
24.4
24.70 25 24.35 202,900 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 86,900 0 0 0
PGB
18.1
18.1
18.50 18.50 18 1,500 0 0 0
PGC
13.2
13.2
13.28 13.28 13.15 12,700 0 0 0
PGD
34.4
34.4
34.36 34.41 34.36 300 0 0 0
PGI
23.4
23.4
23.32 23.42 23.32 500 0 0 0
PGN
6.6
6.6
6.30 6.60 6.30 14,600 0 0 0
PGS
32.1
32.1
32.11 32.11 32.11 0 0 0 0
PGT
3.6
3.6
3.50 3.60 3.50 3,300 0 0 0
PGV
20.1
20.1
20.15 20.15 20.05 3,600 0 0 0
PHC
6.1
6.1
6.24 6.24 5.97 89,300 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PHN
55.9
55.9
55.87 55.87 55.87 0 0 0 0
PHP
21.9
21.9
22.33 22.33 21.54 2,100 0 0 0
PHR
57.8
57.8
58.50 58.50 57.40 395,600 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 37 0 0 0
PIA
25.0
25.0
25.00 25.00 25.00 0 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9
9
9 9 9 0 0 0 0
PIT
6
6
6.20 6.45 6 1,500 0 0 0
PIV
1.9
1.9
1.80 2 1.80 102,000 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
9.0
9.0
8.98 8.98 8.98 0 0 0 0
PLA
5.3
5.3
5.50 5.50 5.30 1,400 0 0 0
PLC
26.9
26.9
27.20 27.20 26.92 164,500 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.6
2.6
2.60 2.60 2.60 100 0 0 0
PLP
4.4
4.4
4.65 4.65 4.42 16,800 0 0 0
PLX
34.6
34.6
34.74 34.84 34.50 518,700 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 100 0 0 0
PMC
75.4
75.4
70.01 75.38 70.01 400 0 0 0
PMG
7.4
7.4
7.38 7.90 7.38 1,100 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
29.78 29.78 28.22 4,700 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
30.4
30.4
30.13 30.43 30.13 1,000 0 0 0
PNC
9.0
9.0
8.99 8.99 8.99 200 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.5
96.5
96.60 96.80 95.30 2,370,400 0 0 0
PNP
19.1
19.1
19.63 19.63 19.07 1,004 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
16
15.90 16 15.90 2,700 0 0 0
POT
18.2
18.2
18.40 18.40 18.20 300 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
POW
11.0
11.0
11.10 11.15 10.90 4,833,100 0 0 0
PPC
14.7
14.7
15 15 14.50 761,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.5
25.5
25.70 25.70 25.31 100,600 0 0 0
PPP
17
17
17 17 17 0 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 2,500 0 0 0
PPY
8.6
8.6
8.64 8.64 8.64 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.1
20.1
19.49 20.07 19.49 1,000 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 400 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.4
10.4
10.50 10.50 10.40 95,302 0 0 0
PSB
5.5
5.5
5.20 5.50 5.10 17,400 0 0 0
PSC
10.5
10.5
10.97 10.97 10.50 600 0 0 0
PSD
12.8
12.8
13 13.10 12.80 49,900 0 0 0
PSE
10
10
10.10 10.10 10 4,800 0 0 0
PSH
4.6
4.6
4.59 4.69 4.40 1,328,400 0 0 0
PSI
7.6
7.6
7.70 7.70 7.50 85,300 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 0 0 0 0
PSN
9
9
9 9 9 0 0 0 0
PSP
10.2
10.2
10 10.20 10 27,400 0 0 0
PSW
7.3
7.3
7.16 7.25 7.06 1,700 0 0 0
PTB
67.9
67.9
64.10 68.14 64.10 1,447,700 0 0 0
PTC
5.8
5.8
5.30 5.77 5.30 409,200 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2
2
2 2 2 100 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
32.5
32.5
32.30 32.50 32.30 8,400 0 0 0
PTL
3.7
3.7
3.63 3.87 3.63 41,000 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 1,100 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 6,600 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 13,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 100 0 0 0
PVB
23.9
23.9
23.50 24.40 23.50 330,400 0 0 0
PVC
14
14
14 14.30 14 1,089,600 0 0 0
PVD
29.8
29.8
29.70 30.20 29.60 3,730,000 0 0 0
PVE
1.7
1.7
1.70 1.80 1.70 21,000 0 0 0
PVG
8.0
8.0
7.94 8.03 7.85 4,800 0 0 0
PVI
45.8
45.8
46.38 46.38 45.81 3,600 0 0 0
PVM
15.1
15.1
14.80 15.10 14.80 33,400 0 0 0
PVO
5.6
5.6
5.50 5.60 5.40 1,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1 34,315 0 0 0
PVS
39.4
39.4
39.10 40.20 39 6,113,600 0 0 0
PVT
25.4
25.4
25.70 25.80 25.35 2,068,600 0 0 0
PVV
1.6
1.6
1.60 1.60 1.50 10,600 0 0 0
PVX
2
2
1.90 2.10 1.90 1,278,800 0 0 0
PVY
2.7
2.7
2.40 2.70 2.40 2,100 0 0 0
PWA
3.4
3.4
3.30 3.50 3.30 7,700 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 2,700 0 0 0
PXI
2.7
2.7
2.60 2.70 2.60 12,200 0 0 0
PXL
12.9
12.9
13 13.10 12.90 95,400 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 53,600 0 0 0
PXS
3.1
3.1
3 3.30 3 403,200 0 0 0
PXT
3.6
3.6
3.50 3.60 3.50 41,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
15.4
15.4
16.10 16.20 15.30 977,400 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
32.3
32.3
32.30 32.30 32.30 100 0 0 0
QNC
6.8
6.8
7 7 6.80 2,200 0 0 0
QNP
31.0
31.0
30.47 31.67 30.47 5,900 0 0 0
QNS
46.0
46.0
45.84 46.23 45.74 581,700 0 0 0
QNT
5.1
5.1
5.70 5.70 5.10 200 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 100 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 800 0 0 0
QSP
23.7
23.7
20.19 23.70 20.19 3,700 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 100 0 0 0
QTC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
QTP
16
16
16.30 16.60 15.90 613,500 0 0 0
RAL
129.6
129.6
129.59 129.68 128.80 13,100 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
RCC
14.8
14.8
14.80 14.80 14.80 175 0 0 0
RCD
1.9
1.9
2.20 2.20 1.90 15,100 0 0 0
RCL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
RDP
4.6
4.6
4.59 4.65 4.48 493,700 0 0 0
REE
57.3
57.3
55.83 57.30 55.83 3,663,300 0 0 0
RIC
4
4
4 4 4 700 0 0 0
RTB
23.2
23.2
23 23.20 22.90 2,100 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
39.5
39.5
39.51 39.51 39.51 200 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
10.6
10.6
10.76 10.76 10.48 217,600 0 0 0
SAB
54.8
54.8
55.13 55.23 54.74 784,800 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 109 0 0 0
SAF
50.1
50.1
50.10 50.10 50.10 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.17 6.18 6.09 142,100 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.2
25.2
24.77 25.15 24.77 6,400 0 0 0
SAV
12.9
12.9
12.68 12.89 12.59 6,200 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 100 0 0 0
SBA
29.7
29.7
29.82 29.82 29.63 25,300 0 0 0
SBB
14
14
14 14 14 100 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 600 0 0 0
SBG
16.2
16.2
16.35 16.35 16 129,000 0 0 0
SBH
60.8
60.8
60.80 60.80 60.80 0 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 1,000 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 1,110 0 0 0
SBS
6.5
6.5
6.50 6.50 6.30 823,900 0 0 0
SBT
11.2
11.2
11.10 11.20 11.05 1,330,200 0 0 0
SBV
10.7
10.7
10.65 10.70 10.65 300 0 0 0
SC5
19.7
19.7
19.75 19.75 19.75 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 300 0 0 0
SCG
66.8
66.8
66.40 67 66.40 48,709 0 0 0
SCI
12.4
12.4
12.40 12.90 12.30 60,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 600 0 0 0
SCL
39.6
39.6
38.90 40 38.90 62,100 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.7
6.7
6.70 6.74 6.60 1,067,800 0 0 0
SCS
80.3
80.3
81.19 81.19 80.12 73,800 0 0 0
SCY
13.3
13.3
13.30 13.30 13.30 600 0 0 0
SD2
4.5
4.5
4.60 4.70 4.50 1,600 0 0 0
SD3
7.5
7.5
6.60 7.50 6.60 800 0 0 0
SD5
7.5
7.5
7.40 7.50 7.40 9,800 0 0 0
SD6
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 500 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.2
9.2
9.10 9.20 9 54,300 0 0 0
SDA
5.3
5.3
5.20 5.30 5.10 15,400 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.9
1.9
1.90 2 1.90 177,200 0 0 0
SDG
18.2
18.2
19.80 19.80 17 8,400 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 0 0 0 0
SDN
28.4
28.4
28.40 28.40 28.40 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 21,300 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
30.8
30.8
30.81 30.81 30.81 500 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 1.10 600 0 0 0
SEA
30
30
30 30 30 0 0 0 0
SEB
47.2
47.2
48.68 48.68 46.83 2,400 0 0 0
SED
18.7
18.7
18.36 19.39 18.36 3,000 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22.5
22.5
22.45 22.45 22.45 0 0 0 0
SFG
12.9
12.9
12.87 12.87 12.87 0 0 0 0
SFI
31.5
31.5
33.25 33.25 31.55 4,400 0 0 0
SFN
22.2
22.2
20.30 22.22 20.30 200 0 0 0
SGB
13.6
13.6
13.70 13.70 13.60 2,253 0 0 0
SGC
73.2
73.2
72.57 73.16 72.37 500 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
13.4
13.4
13.40 13.40 13.40 700 0 0 0
SGN
70.3
70.3
70.34 70.34 69.57 7,700 0 0 0
SGP
18.2
18.2
18.30 18.40 18.10 29,300 0 0 0
SGR
20
20
19.85 20.20 19.85 19,900 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
12.1
12.1
12.10 12.20 12 14,500 0 0 0
SHA
4.5
4.5
4.51 4.65 4.51 5,100 0 0 0
SHB
11.1
11.1
11.30 11.35 11.06 21,211,100 0 0 0
SHC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SHE
8.5
8.5
8.50 8.60 8.40 28,900 0 0 0
SHG
2.2
2.2
2.20 2.20 2 18,700 0 0 0
SHI
14.9
14.9
14.70 14.85 14.65 277,500 0 0 0
SHN
7
7
7.30 7.30 6.70 1,100 0 0 0
SHP
33.7
33.7
33.65 34 33.50 17,500 0 0 0
SHS
18.2
18.2
18.20 18.70 18.10 12,952,500 0 0 0
SID
12.3
12.3
12.20 12.50 12.20 12,800 0 0 0
SIG
4.8
4.8
4.80 4.80 4.80 2,100 0 0 0
SIV
32.9
32.9
32.95 32.95 32.95 0 0 0 0
SJ1
11.0
11.0
11.06 11.06 10.58 1,500 0 0 0
SJC
4.4
4.4
3.60 4.80 3.60 197,500 0 0 0
SJD
14.8
14.8
14.95 14.95 14.80 57,400 0 0 0
SJE
20.8
20.8
20.80 20.80 20.80 8,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
SJM
6.4
6.4
6.30 7 6.30 5,100 0 0 0
SJS
68.1
68.1
69 69 67 236,200 0 0 0
SKG
13.0
13.0
13.18 13.32 12.95 354,400 0 0 0
SKH
28
28
28 28 28 300 0 0 0
SKN
7.2
7.2
8.24 8.24 7.18 300 0 0 0
SKV
36.4
36.4
34.54 37.15 34.54 8,300 0 0 0
SLS
162
162
161.50 162.80 161.20 8,300 0 0 0
SMA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SMB
34.5
34.5
33.95 34.49 33.95 17,800 0 0 0
SMC
11.9
11.9
11.80 11.95 11.70 507,700 0 0 0
SMN
12.3
12.3
12.20 12.30 12.20 24,500 0 0 0
SMT
5.7
5.7
5.30 5.80 5.30 5,300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.4
32.4
32.50 32.50 32.40 9,200 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 200 0 0 0
SPB
23
23
23 23 23 0 0 0 0
SPC
8.6
8.6
10 10 8.60 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.3
2.3
2.30 2.30 2.30 900 0 0 0
SPM
12.0
12.0
11.95 11.95 10.70 27,000 0 0 0
SPV
13.0
13.0
13.05 13.05 13.05 0 0 0 0
SQC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SRA
3
3
3 3.10 3 85,500 0 0 0
SRB
2
2
2 2 1.90 6,300 0 0 0
SRC
26.5
26.5
26.49 26.49 26.49 1,000 0 0 0
SRF
9.7
9.7
9.67 9.67 9.60 700 0 0 0
SRT
6.4
6.4
6.50 6.80 6.40 23,800 0 0 0
SSB
19.3
19.3
19.44 19.44 19.17 1,906,500 0 0 0
SSC
29.4
29.4
29.44 29.44 29.44 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.7
11.7
11.55 11.73 11.55 2,800 0 0 0
SSH
66.1
66.1
66.30 66.30 66 52,700 0 0 0
SSI
34.7
34.7
35.10 35.30 34.60 9,163,900 0 0 0
SSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SSN
1.3
1.3
1.50 1.50 1.20 20,300 0 0 0
ST8
8.0
8.0
8.20 8.32 7.98 203,100 0 0 0
STB
27.6
27.6
27.80 28.05 27.50 8,851,200 0 0 0
STC
17
17
17 17 17 100 0 0 0
STG
47
47
47 47 47 0 0 0 0
STH
8.4
8.4
8 8.40 8 1,800 0 0 0
STK
29.1
29.1
29.45 29.95 28.90 97,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.0
26.0
26.93 26.93 25.02 500 0 0 0
SVD
2.8
2.8
2.80 2.80 2.66 39,600 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
3.80 3.80 3.80 0 0 0 0
SVT
10.5
10.5
10.24 10.50 10.24 63,900 0 0 0
SWC
29
29
27.70 29 27.70 33,200 0 0 0
SZB
40.5
40.5
40.63 41.29 40.53 2,400 0 0 0
SZC
40.9
40.9
41.30 41.30 40.40 1,293,100 0 0 0
SZE
12.2
12.2
12.70 12.70 12.20 213 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
39.3
39.3
39.60 39.60 39.30 3,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TA9
13.4
13.4
12.60 13.50 12.60 115,500 0 0 0
TAL
19.9
19.9
20.36 20.36 19.90 52,600 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
37.0
37.0
37.15 37.15 36.96 3,600 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 0 0 0
TBH
13.4
13.4
13.40 13.40 13.40 100 0 0 0
TBR
8
8
8 8 8 100 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
9.6
9.6
9.62 9.62 9.52 77,700 0 0 0
TCB
23.4
23.4
23.03 23.66 22.98 13,660,600 0 0 0
TCD
5.8
5.8
5.82 5.89 5.77 659,500 0 0 0
TCH
16.3
16.3
16.40 16.45 16.05 12,796,200 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.1
34.1
34.12 34.17 33.98 37,500 0 0 0
TCM
38.9
38.9
39.05 39.18 38.32 906,800 0 0 0
TCO
10.9
10.9
10.95 11.20 10.50 74,100 0 0 0
TCR
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
TCT
21
21
21 21.05 20.90 26,100 0 0 0
TCW
27.7
27.7
27.45 27.73 27.45 15,100 0 0 0
TDB
38.1
38.1
38.14 38.14 38.14 0 0 0 0
TDC
8.2
8.2
8.30 8.30 8.16 111,600 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
3.6
3.6
3.60 3.60 3.50 38,700 0 0 0
TDH
3.9
3.9
3.93 3.93 3.80 95,800 0 0 0
TDM
46.8
46.8
49.40 50 46.50 23,600 0 0 0
TDN
11.4
11.4
11.74 11.74 11.23 60,400 0 0 0
TDP
30.4
30.4
29.73 30.36 29 49,100 0 0 0
TDS
16.0
16.0
15.81 16.03 15.73 6,570 0 0 0
TDT
7
7
7 7 6.90 62,700 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
37.7
37.7
37.26 40.51 37.26 1,400 0 0 0
TEG
8.4
8.4
8.70 8.70 8.42 3,700 0 0 0
TEL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
11.2
11.2
10.50 11.20 10.40 22,300 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 2,100 0 0 0
THB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
THD
35.4
35.4
35.60 35.60 35.40 1,760 0 0 0
THG
36.8
36.8
36.84 36.88 36.58 29,400 0 0 0
THM
10.3
10.3
10.27 10.27 10.27 0 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 100 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.1
12.1
12.13 12.13 12.13 8,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.4
10.4
10.44 10.44 10.44 200 0 0 0
TID
22.2
22.2
22.19 22.19 22.19 5,300 0 0 0
TIE
5
5
5.10 5.10 5 208 0 0 0
TIG
12.2
12.2
12.10 12.30 12 791,300 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 100 0 0 0
TIP
22.9
22.9
23.12 23.22 22.82 245,600 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 10,500 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
13.4
13.4
13.45 13.45 13.45 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.7
5.7
5.80 5.80 5.60 17,110 0 0 0
TKU
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TL4
6.4
6.4
7.10 7.10 6 2,700 0 0 0
TLD
4.8
4.8
4.68 4.78 4.68 34,400 0 0 0
TLG
48.1
48.1
48.81 48.81 47.93 31,700 0 0 0
TLH
7.1
7.1
7.11 7.25 7.11 528,900 0 0 0
TLI
6
6
6 6 6 400 0 0 0
TLP
6.5
6.5
6.30 6.50 6.20 5,100 0 0 0
TLT
11.6
11.6
11.65 11.65 11.65 100 0 0 0
TMB
68.0
68.0
69.94 69.94 64.11 35,800 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
70.2
70.2
70.20 70.20 70.20 100 0 0 0
TMS
54.5
54.5
53.56 55.44 53.56 1,500 0 0 0
TMT
11.1
11.1
11 11.10 10.60 2,600 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 100 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.4
11.4
11.80 12.02 11.36 1,400 0 0 0
TNA
5.6
5.6
5.79 5.82 5.61 33,700 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
18.4
18.4
18.43 18.70 18.43 734,700 0 0 0
TNH
19.4
19.4
19.35 19.40 19.31 133,000 0 0 0
TNI
2.4
2.4
2.43 2.43 2.27 276,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.79 21.79 21.79 0 0 0 0
TNS
3.3
3.3
3.10 3.40 3.10 41,000 0 0 0
TNT
5.3
5.3
5.20 5.40 5.18 247,500 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.30 300 0 0 0
TOS
50.2
50.2
50.03 50.32 50.03 20,710 0 0 0
TOT
16.9
16.9
16.76 17.20 16.42 3,100 0 0 0
TOW
18.4
18.4
18.42 18.42 18.42 100 0 0 0
TPB
17.0
17.0
17.27 17.42 17.03 7,855,100 0 0 0
TPC
5.6
5.6
5.63 5.63 5.63 0 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 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 0 0 0 0
TRA
79.9
79.9
79.89 79.89 79.89 200 0 0 0
TRC
42
42
42 42 42 2,300 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
5
5
5 5 5 500 0 0 0
TS3
4.9
4.9
4.80 4.90 4.80 42,200 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
49.5
49.5
50.40 50.40 49.40 2,600 0 0 0
TSC
3
3
3.09 3.09 3 367,100 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 100 0 0 0
TST
4.7
4.7
4.10 4.70 4.10 800 0 0 0
TTA
8.0
8.0
8 8.02 7.90 177,600 0 0 0
TTC
10.5
10.5
10.90 10.90 10 1,100 0 0 0
TTD
75.2
75.2
75.17 75.17 75.17 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
3.9
3.9
3.94 3.98 3.90 981,900 0 0 0
TTG
16
16
16 16 16 100 0 0 0
TTH
4.3
4.3
4.30 4.40 4.30 158,000 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
9.9
9.9
9.68 9.96 9.68 35,300 0 0 0
TTP
77.7
77.7
77.72 77.72 77.72 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.1
33.1
33.10 33.10 33.10 500 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV1
20.5
20.5
20.46 20.46 20.46 100 0 0 0
TV2
35.8
35.8
36 36.45 35.60 251,000 0 0 0
TV3
12.6
12.6
11.60 12.60 11.50 11,600 0 0 0
TV4
13.1
13.1
13 13.10 13 2,500 0 0 0
TV6
8.2
8.2
7.50 8.20 7.50 27,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.0
8.0
8 8.02 7.95 419,100 0 0 0
TVC
8.8
8.8
9 9 8.80 292,900 0 0 0
TVD
12.6
12.6
12.64 12.83 12.54 36,200 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
5.7
5.7
5.70 5.70 5.60 30,700 0 0 0
TVS
21.7
21.7
22 22 21.68 68,900 0 0 0
TVT
15.4
15.4
15.68 15.68 15.16 15,200 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
5.8
5.8
5.60 5.80 5.50 17,302 0 0 0
TYA
9.5
9.5
9.47 9.47 9.47 100 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.50 9.80 9.40 13,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.0
13.0
13.09 13.09 13.00 600 0 0 0
UIC
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.30 8.40 8.20 7,100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
15.4
15.4
15.42 15.42 15.42 0 0 0 0
V11
0.5
0.5
0.60 0.60 0.50 5,300 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
6.9
6.9
6.80 6.90 6.70 5,000 0 0 0
VAB
9.3
9.3
9.10 9.30 9.10 868,616 0 0 0
VAF
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VAV
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VBB
12
12
12.70 14.60 11.50 62,500 0 0 0
VBC
19.3
19.3
19.29 19.29 19.29 100 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
7.80 7.80 7.80 0 0 0 0
VC2
8.1
8.1
8.20 8.30 8 145,100 0 0 0
VC3
26.8
26.8
27.05 27.32 26.70 668,000 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
14.5
14.5
12.88 14.48 12.88 300 0 0 0
VC7
11.9
11.9
11.70 12.20 11.60 503,800 0 0 0
VC9
4.1
4.1
4.10 4.10 4 2,100 0 0 0
VCA
9.3
9.3
9.29 9.29 9.29 0 0 0 0
VCB
92.5
92.5
92.40 93.40 91.80 1,470,700 0 0 0
VCC
9.9
9.9
9.97 9.97 9.87 7,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
225
225
225.50 225.50 225 1,400 0 0 0
VCG
20.3
20.3
20.63 20.63 20.09 2,616,900 0 0 0
VCI
35.6
35.6
35.83 36.29 35.53 4,295,500 0 0 0
VCM
14
14
14 14 14 900 0 0 0
VCP
20
20
20 20 20 2,700 0 0 0
VCR
24
24
24 24 24 200 0 0 0
VCS
63.4
63.4
61.50 65.89 61.11 120,000 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
30.9
30.9
30.90 30.90 30.90 0 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
11.8
11.8
11.81 11.81 11.81 0 0 0 0
VDP
31.6
31.6
31.58 32.50 31.58 10,300 0 0 0
VDS
16.4
16.4
16.59 16.82 16.32 1,443,600 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VE3
9
9
9 9 9 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.1
5.1
4.60 5.10 4.60 16,300 0 0 0
VE9
1.9
1.9
1.90 1.90 1.70 12,300 0 0 0
VEA
36.8
36.8
36.60 36.90 36.50 243,100 0 0 0
VEC
8
8
8.30 8.30 8 1,700 0 0 0
VEF
235.6
235.6
246.40 246.40 232.20 21,500 0 0 0
VES
1.8
1.8
2.10 2.10 1.80 300 0 0 0
VET
23.9
23.9
24.40 24.40 23.90 900 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
66.3
66.3
62.15 66.43 62.15 353,500 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VGC
51.4
51.4
52 52.50 51.40 479,400 0 0 0
VGG
34.5
34.5
34.56 34.56 34.28 4,300 0 0 0
VGI
66
66
69 69.90 63 2,261,209 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.3
24.3
24.47 24.47 23.00 20,300 0 0 0
VGR
55.6
55.6
53.61 55.64 53.61 4,400 0 0 0
VGS
24.6
24.6
23.71 25.43 23.14 1,826,400 0 0 0
VGT
11.8
11.8
11.68 11.78 11.58 163,400 0 0 0
VGV
30
30
30 30 30 0 0 0 0
VHC
74.6
74.6
76.70 76.70 74 755,500 0 0 0
VHD
10.9
10.9
10.20 10.90 10.10 900 0 0 0
VHE
3.5
3.5
3.30 3.50 3.20 1,168,700 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2.20 2.20 2.10 267,500 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 1,502 0 0 0
VHL
11.5
11.5
11 11.50 11 7,100 0 0 0
VHM
41.1
41.1
41.30 41.40 40.85 4,391,600 0 0 0
VIB
18.1
18.1
18.38 18.59 18.12 5,626,600 0 0 0
VIC
44.5
44.5
44.60 44.90 44 1,315,200 0 0 0
VID
5.2
5.2
5.38 5.38 5.13 7,600 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
14.8
14.8
14.77 14.77 14.77 4,500 0 0 0
VIG
7.1
7.1
7.20 7.30 7.10 153,100 0 0 0
VIH
10.5
10.5
10.45 10.45 10.45 500 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 4 0 0 0
VIP
10.5
10.5
10.46 10.51 10.37 146,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.1
16.1
17.50 17.50 16.10 300 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
14.1
14.1
14.26 14.34 14.01 14,412,500 0 0 0
VJC
106
106
104 106.60 103.10 1,092,500 0 0 0
VLA
16.7
16.7
16.60 16.70 15.80 800 0 0 0
VLB
32.6
32.6
32.63 32.73 32.34 24,300 0 0 0
VLC
15.8
15.8
15.60 16 15.60 54,600 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.7
5.7
5.40 5.70 5.40 10,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
23.8
23.8
19.62 23.80 19.62 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
VMD
16.3
16.3
16.10 16.35 16.10 500 0 0 0
VMG
2.7
2.7
3 3 2.70 7,700 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
31.3
31.3
31.34 31.34 31.34 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.3
11.3
11.29 11.29 11.29 0 0 0 0
VNB
10.1
10.1
10.10 10.20 10 39,400 0 0 0
VNC
37.5
37.5
37.54 37.54 37.54 100 0 0 0
VND
17.2
17.2
17.54 17.54 17.25 6,352,800 0 0 0
VNE
4.9
4.9
5.09 5.10 4.93 48,100 0 0 0
VNF
8.5
8.5
8.36 8.46 8.36 500 0 0 0
VNG
8.5
8.5
8.69 8.69 8.46 3,200 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 108,500 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.8
13.8
13.78 13.83 13.73 27,000 0 0 0
VNM
65.6
65.6
65.60 66 65.50 1,966,400 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNR
22.9
22.9
22.20 22.88 22.20 5,200 0 0 0
VNS
11.5
11.5
11.51 11.78 11.47 253,400 0 0 0
VNT
50.7
50.7
50.70 50.70 50.70 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNZ
479
479
479 479 479 0 0 0 0
VOC
17.4
17.4
17.39 17.58 17.30 22,000 0 0 0
VOS
10.7
10.7
10.60 10.75 10.55 765,900 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.5
17.5
17.47 17.57 17.42 10,568,400 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.3
25.3
25.53 25.53 25.33 900 0 0 0
VPG
13.5
13.5
13.62 13.67 13.48 257,300 0 0 0
VPH
6.7
6.7
6.70 6.75 6.63 96,800 0 0 0
VPI
48.7
48.7
48.75 48.83 48.67 1,366,600 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
8.2
8.2
8.26 8.26 8.17 2,500 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.0
13.0
12.96 12.96 12.96 300 0 0 0
VRC
10.9
10.9
10.20 11.10 10.20 59,200 0 0 0
VRE
23.4
23.4
22.85 23.65 22.75 13,035,400 0 0 0
VRG
28.7
28.7
28.52 29.08 28.43 51,700 0 0 0
VSA
22.9
22.9
22.85 23.21 22.85 1,600 0 0 0
VSC
18.6
18.6
18.88 18.98 18.60 1,727,400 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 300 0 0 0
VSF
33.2
33.2
32.50 33.20 32.50 12,400 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
45.5
45.5
44.50 46.95 44.50 15,900 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 200 0 0 0
VSM
16.8
16.8
16.71 16.80 16.71 6,700 0 0 0
VSN
19.4
19.4
19.51 19.51 17.77 600 0 0 0
VST
2.8
2.8
2.70 3 2.70 93,100 0 0 0
VTA
6.7
6.7
6.20 6.70 6.20 46,100 0 0 0
VTB
10.1
10.1
10.35 10.40 10.10 1,700 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTD
8
8
7.80 8 7.80 91,400 0 0 0
VTE
5.8
5.8
5.82 5.82 5.82 0 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 200 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
52.5
52.5
55.10 55.10 52.44 38,579 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.24 10.34 10.24 244,100 0 0 0
VTP
78.8
78.8
77.60 81 76.80 2,432,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.8
25.8
26.20 26.90 25.50 66,600 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5
5
5.10 5.20 4.90 102,400 0 0 0
VTX
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTZ
7.5
7.5
7.50 7.59 7.50 186,020 0 0 0
VUA
18.5
18.5
19 19.10 18.50 4,300 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
20.2
20.2
20.20 20.20 20.20 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
25.5
25.5
25.50 25.50 25.50 100 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
188.7
188.7
190.54 190.54 188.65 1,000 0 0 0
WSB
48.3
48.3
47.40 48.50 47 7,000 0 0 0
WSS
5.4
5.4
5.40 5.50 5.40 4,300 0 0 0
WTC
12.6
12.6
12 12.60 12 1,200 0 0 0
X20
10.9
10.9
10.90 10.90 10.90 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
16.3
16.3
16.50 16.50 16.20 1,900 0 0 0
XHC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.2
7.2
7.10 7.20 7 5,700 0 0 0
XMD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
7.4
7.4
6.70 7.40 6.70 1,000 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.7
9.7
9.74 9.74 9.74 0 0 0 0
YEG
9.1
9.1
9.25 9.30 9.10 219,600 0 0 0
YTC
51
51
51 51 51 0 0 0 0
^BB
253.9
253.9
252.80 256.01 252.07 679,913 0 0 0
^BDS
881.0
881.0
877.26 890.51 870.64 4,810,755 0 0 0
^BH
1,112.2
1,112.2
1,118.04 1,132.72 1,106.75 177,734 0 0 0
^BL
2,712.0
2,712.0
2,713.67 2,773.68 2,677.53 18,733,304 0 0 0
^CAOSU
278.1
278.1
277.28 279.99 275.72 507,498 0 0 0
^CBTS
1,940.3
1,940.3
1,956.46 1,980.66 1,924.44 646,014 0 0 0
^CK
1,417.1
1,417.1
1,415.09 1,447.65 1,411.74 6,068,293 0 0 0
^CNTT
5,200.2
5,200.2
5,246.90 5,302.10 5,171.54 2,795,865 0 0 0
^CSSK
2,009.8
2,009.8
2,015.28 2,021.48 1,996.37 70,966 0 0 0
^DAUKHI
630.5
630.5
628.14 635.05 626.84 1,737,686 0 0 0
^DNP
667.6
667.6
663.94 672.57 658.36 1,496,901 0 0 0
^DUOCPHAM
3,924.6
3,924.6
3,941.39 3,987.98 3,896.50 1,192,089 0 0 0
^DVLTAUGT
107.8
107.8
106.38 108.89 105.57 10,323 0 0 0
^DVTVHT
751.4
751.4
754.72 762.87 744.98 180,008 0 0 0
^GELEX
1,103.8
1,103.8
1,110.32 1,120.64 1,099.16 4,558,223 0 0 0
^GIAODUC
997.2
997.2
977.06 1,015.61 959.03 232,932 0 0 0
^HASTC
228.2
228.2
227.44 229.17 227.22 68,077,890 0 0 0
^HK
850.8
850.8
813.67 852.33 812.47 1,829,099 0 0 0
^KK
734.7
734.7
731.90 746.88 727.80 4,064,061 0 0 0
^LARGECAP
2,132.1
2,132.1
2,122.30 2,163.41 2,103.80 4,647,072 0 0 0
^LOUIS
401.2
401.2
395.28 408.39 393.29 101,350 0 0 0
^MIDCAP
835.6
835.6
832.57 848.48 825.10 6,587,924 0 0 0
^NANGLUONG
1,034.5
1,034.5
1,035.17 1,048.57 1,023.73 1,348,874 0 0 0
^NH
1,683.8
1,683.8
1,674.40 1,703.89 1,668.16 5,661,531 0 0 0
^NHUA
1,102.3
1,102.3
1,083.65 1,107.17 1,080.81 390,538 0 0 0
^NLN
88.5
88.5
88.18 89.49 87.79 2,775,704 0 0 0
^PHANBON
3,150.3
3,150.3
3,168.50 3,213.53 3,121.32 1,833,689 0 0 0
^SMALLCAP
802.0
802.0
799.48 813.17 792.41 1,088,070 0 0 0
^SPCS
729.1
729.1
726.21 735.47 721.79 452,993 0 0 0
^SXHGD
657.2
657.2
657.94 669.52 652.14 517,011 0 0 0
^SXNHC
1,938.3
1,938.3
1,960.32 1,984.67 1,927.06 2,808,738 0 0 0
^SXPT
1,457.2
1,457.2
1,442.79 1,465.32 1,432.64 1,644,259 0 0 0
^SXTBMM
186.1
186.1
186.17 187.27 184.60 116,209 0 0 0
^TBD
1,117.5
1,117.5
1,126.75 1,131.81 1,113.34 4,900,209 0 0 0
^TCK
152.0
152.0
153.62 155.95 152.01 216,705 0 0 0
^THEP
2,659.8
2,659.8
2,632.20 2,700.23 2,631.80 15,094,310 0 0 0
^TI
865.4
865.4
863.26 872.96 858.81 949,704 0 0 0
^TPDU
1,890.1
1,890.1
1,873.79 1,908.80 1,872.24 3,110,275 0 0 0
^UPCOM
89.8
89.8
89.70 90.49 89.39 33,255,809 0 0 0
^VLXD
3,311.8
3,311.8
3,275.35 3,367.03 3,274.21 14,005,685 0 0 0
^VN30
1,255.6
1,255.6
1,248.50 1,259.83 1,248.50 221,412,372 0 0 0
^VNINDEX
1,221.0
1,221.0
1,219.75 1,225.75 1,218.33 643,428,817 0 0 0
^VTKB
697.0
697.0
681.99 701.69 675.59 3,194,136 0 0 0
^XD
968.6
968.6
967.27 980.30 960.29 1,879,491 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |