DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/05/2024

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 06/05/2024

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 31 0 0 0
AAA
10.5
10.5
10.15 10.50 10.05 2,895,200 0 0 0
AAH
3.5
3.5
3.40 3.50 3.30 1,823,993 0 0 0
AAM
8.9
8.9
8.90 8.90 8.70 3,000 0 0 0
AAS
8.4
8.4
8.20 8.40 8.10 767,430 0 0 0
AAT
4.7
4.7
4.71 4.75 4.70 122,700 0 0 0
AAV
6.3
6.3
5.90 6.30 5.80 1,807,268 0 0 0
ABB
7.8
7.8
7.70 7.80 7.60 727,443 0 0 0
ABC
11.6
11.6
11.50 11.60 11.50 1,700 0 0 0
ABI
23.1
23.1
23.31 23.50 23.02 79,400 0 0 0
ABR
12.5
12.5
12.78 13.05 12.26 6,200 0 0 0
ABS
5.2
5.2
5.10 5.19 5.10 196,700 0 0 0
ABT
34.4
34.4
33.15 34.35 33.10 300 0 0 0
ABW
9.7
9.7
9.30 9.70 9.20 119,400 0 0 0
ACB
23.2
23.2
23.10 23.27 22.97 7,445,000 0 0 0
ACC
14
14
13.90 14 13.80 35,800 0 0 0
ACE
34.8
34.8
33.67 34.82 33.67 5,200 0 0 0
ACL
12.5
12.5
12.30 12.50 12.30 8,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
98.2
98.2
94.20 101 94.20 607,000 0 0 0
ADC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
ADG
16.1
16.1
16.60 16.60 16.10 1,000 0 0 0
ADS
11.7
11.7
11.31 11.72 11.27 1,057,700 0 0 0
AFX
8.2
8.2
8.10 8.20 8.10 87,300 0 0 0
AG1
8.9
8.9
8 8.90 8 400 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
19.2
19.2
18.80 19.52 18.64 1,541,000 0 0 0
AGM
4.4
4.4
4.39 4.42 4.30 117,100 0 0 0
AGP
35.5
35.5
36.50 36.50 35.50 1,300 0 0 0
AGR
18.7
18.7
18.25 19 17.95 2,466,600 0 0 0
AGX
47.5
47.5
45.56 47.50 45.56 200 0 0 0
AIC
12
12
12 12 12 1,900 0 0 0
ALT
18
18
18 18 18 0 0 0 0
ALV
5.1
5.1
4.90 5.30 4.90 40,921 0 0 0
AMC
17.6
17.6
16.30 17.61 16.30 600 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
10.20 10.30 9.81 53,200 0 0 0
AMV
3.3
3.3
3.20 3.30 3.20 272,500 0 0 0
ANT
12.7
12.7
12.70 12.70 12.60 47,523 0 0 0
ANV
30.3
30.3
29.40 30.50 29.35 1,039,700 0 0 0
APF
54.6
54.6
54.08 54.72 54.08 13,800 0 0 0
APG
14.1
14.1
13.50 14.10 13.50 313,700 0 0 0
APH
8.3
8.3
8.10 8.29 8.07 644,800 0 0 0
API
4.2
4.2
4.10 4.20 4 206,615 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
5.8
5.8
6.30 6.80 5.80 7,702 0 0 0
APS
5.4
5.4
5.30 5.50 5.20 348,900 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 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
19.90 19.90 19.90 0 0 0 0
ASM
10.2
10.2
10.05 10.27 10 4,710,600 0 0 0
ASP
4.1
4.1
4.10 4.10 4.03 105,400 0 0 0
AST
57.7
57.7
55.59 57.75 55.59 119,200 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
AVC
58.9
58.9
57.80 58.90 57.80 501 0 0 0
BAB
12.2
12.2
12.10 12.20 12 7,600 0 0 0
BAF
19.9
19.9
19.41 20.05 19.41 4,934,400 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
39.4
39.4
39.31 39.40 38.71 2,700 0 0 0
BBC
47.2
47.2
47.21 47.21 47.21 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 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 3,021 0 0 0
BCA
19.6
19.6
20 20.30 19.60 93,491 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
7.30 8.10 7.30 96,400 0 0 0
BCE
5.7
5.7
5.80 5.80 5.71 17,500 0 0 0
BCF
29.8
29.8
29.77 29.77 29.77 0 0 0 0
BCG
7.7
7.7
7.63 7.67 7.54 6,020,800 0 0 0
BCM
55.1
55.1
54 55.20 53.90 508,000 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10
10
10 10 10 4,000 0 0 0
BCR
5.0
5.0
4.95 4.95 4.76 473,915 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
29.9
29.9
29.91 29.91 29.91 500 0 0 0
BDT
11.7
11.7
11.80 11.80 11.50 44,400 0 0 0
BDW
20.7
20.7
20.74 20.74 20.74 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
30.1
30.1
28.18 30.12 28.18 915,400 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
20
20
20 20 20 1,012 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
15.2
15.2
15 15.20 15 300 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
35.8
35.8
37.04 37.04 35.79 1,800 0 0 0
BHP
6.2
6.2
6.23 6.23 6.23 400 0 0 0
BIC
29.8
29.8
29.09 30.52 29.04 240,400 0 0 0
BID
50.5
50.5
49.30 50.50 49.30 1,192,000 0 0 0
BIG
8.3
8.3
8.10 8.40 8 114,900 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BKC
6.8
6.8
6.50 6.80 6.50 700 0 0 0
BKG
3.9
3.9
3.93 3.97 3.91 159,500 0 0 0
BLI
11.4
11.4
10.70 11.40 10.60 5,900 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 35.70 146 0 0 0
BMC
16.2
16.2
16.02 16.21 15.93 61,900 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.6
10.6
10.80 11.10 10.60 2,200 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.1
23.1
22.56 23.15 22.56 57,400 0 0 0
BMJ
10.5
10.5
10.80 10.80 10.50 3,000 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
110.1
110.1
111.01 111.20 109.02 158,600 0 0 0
BMS
9.1
9.1
8.82 9.09 8.73 122,900 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
9.9
9.9
9.70 9.90 9.70 42,250 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.70 3 2.70 647,900 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3
3
2.90 3 2.90 3,600 0 0 0
BRC
12.4
12.4
12.44 12.44 12.44 2,800 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 622 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
21.7
21.7
22.20 22.20 21.70 1,400 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BSG
10.3
10.3
9.70 10.30 9.70 5,500 0 0 0
BSH
18.3
18.3
18.29 18.29 18.29 0 0 0 0
BSI
49.5
49.5
47.36 49.55 46.64 1,643,700 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.54 1,700 0 0 0
BSR
18.8
18.8
18.20 18.90 18.20 9,200,900 0 0 0
BST
16.2
16.2
16.70 16.70 14.50 300 0 0 0
BT1
11.3
11.3
10.35 11.29 10.35 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 100 0 0 0
BTD
19.2
19.2
21.12 21.12 19.20 1,802 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 2,000 0 0 0
BTP
14.7
14.7
14.90 14.90 14.30 62,500 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 33,200 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 100 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
35.5
35.5
35.50 35.50 35.50 100 0 0 0
BVB
9.9
9.9
9.91 10 9.82 246,030 0 0 0
BVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BVH
40.6
40.6
40.05 40.55 40 246,300 0 0 0
BVL
10.8
10.8
10.84 10.84 10.84 300 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVS
36.7
36.7
34.50 37.40 34.50 989,900 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
39.0
39.0
38.95 39.04 38.64 269,800 0 0 0
BWS
27.7
27.7
26.95 27.65 26.95 1,900 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 14.10 504 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 18,600 0 0 0
C47
5.7
5.7
5.69 5.85 5.69 46,900 0 0 0
C4G
9.9
9.9
9.70 9.90 9.70 696,005 0 0 0
C69
6.5
6.5
6.30 6.60 6.30 226,300 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
12.1
12.1
12.77 13.26 11.78 135,000 0 0 0
CAN
52.7
52.7
48.25 52.74 48.25 600 0 0 0
CAP
62.5
62.5
62.30 62.50 62 32,800 0 0 0
CAR
23.5
23.5
23.30 23.50 23.30 2,600 0 0 0
CAT
17.3
17.3
17.00 17.28 17.00 12,100 0 0 0
CAV
66.2
66.2
66.00 67.23 66.00 25,800 0 0 0
CBI
7.5
7.5
7 7.50 7 3,600 0 0 0
CBS
29.5
29.5
29.50 29.50 29 2,500 0 0 0
CC1
13.4
13.4
13.40 14 13.40 5,700 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
21.1
21.1
21.70 21.70 21.10 200 0 0 0
CCL
7.7
7.7
7.64 7.68 7.60 364,300 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 10 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 0 0 0 0
CCT
7.2
7.2
7.20 7.20 7.20 2,300 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.55 19.80 19.40 574,400 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.5
2.5
2.51 2.51 2.51 100 0 0 0
CDN
25.9
25.9
25.96 25.96 25.86 1,000 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.3
11.3
11.12 11.31 11.12 73,700 0 0 0
CDR
5.8
5.8
5.80 5.80 5.70 8,500 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
2.80 2.80 2.80 0 0 0 0
CEO
17.9
17.9
17.43 17.90 17.43 8,429,000 0 0 0
CET
7.7
7.7
7.10 7.70 7 23,700 0 0 0
CFM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CFV
22.7
22.7
22.60 22.70 22.60 200 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 1,000 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
28.9
28.9
28.54 29.02 28.54 10,800 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
CI5
9
9
9 9 9 2 0 0 0
CIA
10.1
10.1
10 10.20 9.70 18,300 0 0 0
CID
11.1
11.1
11.13 11.13 11.13 100 0 0 0
CIG
4.5
4.5
4.55 4.55 4.45 94,200 0 0 0
CII
16.7
16.7
16.41 16.70 16.26 6,018,700 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
54.5
54.5
54.52 54.52 54.52 100 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
19.9
19.9
19.60 20.20 19.60 18,500 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
39.1
39.1
39.43 39.90 39.14 6,600 0 0 0
CLH
22
22
22.20 22.20 22 11,600 0 0 0
CLL
36.8
36.8
37.87 37.87 36.84 13,200 0 0 0
CLM
76.9
76.9
76.00 76.87 76.00 1,100 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.2
13.2
13.08 13.27 13.08 54,800 0 0 0
CMC
7.9
7.9
7.90 7.90 7.90 200 0 0 0
CMD
18.2
18.2
18.17 18.17 18.17 1,700 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
46.9
46.9
45.40 47 44.50 1,300,400 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8
8
8.50 8.70 8 27,010 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
15.5
15.5
15.50 15.50 14.60 150,400 0 0 0
CMT
14.9
14.9
14.56 15.40 14.56 5,800 0 0 0
CMV
9.9
9.9
9.89 9.89 9.89 0 0 0 0
CMW
14.1
14.1
10.80 14.10 10.80 1,400 0 0 0
CMX
8.2
8.2
8.06 8.20 8.06 201,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
28.60 28.70 28.60 24,700 0 0 0
CNG
31.1
31.1
30 31.10 29.95 405,300 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
16.3
16.3
16.28 16.44 15.89 8,900 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
7
7
7 7 7 100 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
4
4
4 4 4 0 0 0 0
CQN
27.5
27.5
27.01 27.98 27.01 15,057 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.0
6.0
6.04 6.06 6 46,500 0 0 0
CRE
8.3
8.3
8.01 8.30 8 222,600 0 0 0
CSC
23.8
23.8
23.75 23.83 23.58 58,300 0 0 0
CSI
34.5
34.5
32.80 35 31.60 27,900 0 0 0
CSM
14.8
14.8
14.55 14.79 14.55 27,900 0 0 0
CST
21.1
21.1
20.50 21.05 20.41 268,063 0 0 0
CSV
23.3
23.3
22.81 23.36 22.81 496,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.3
6.3
6.20 6.30 6.20 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.8
21.8
21.84 21.84 21.84 3,000 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.2
67.2
66.90 67.50 66.20 1,256,000 0 0 0
CTF
30.6
30.6
30.65 30.70 30.30 340,500 0 0 0
CTG
33.2
33.2
32.60 33.25 32.35 7,627,200 0 0 0
CTI
15.8
15.8
15.45 15.90 15.45 421,200 0 0 0
CTP
4.3
4.3
4.40 4.40 4.20 15,500 0 0 0
CTR
130.9
130.9
129.90 131.70 128.80 376,100 0 0 0
CTS
37.3
37.3
35.50 37.30 35 4,374,000 0 0 0
CTT
14.6
14.6
14.62 14.62 14.62 200 0 0 0
CTW
20.4
20.4
20.44 20.54 20.44 1,000 0 0 0
CVN
2.8
2.8
2.80 2.90 2.80 343,500 0 0 0
CVT
29.0
29.0
27.65 28.95 27.65 1,600 0 0 0
CX8
7.8
7.8
7.20 7.80 7.20 200 0 0 0
CYC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
D11
12
12
12 12 12 900 0 0 0
D17
47.6
47.6
47.63 47.63 47.63 0 0 0 0
D2D
44.5
44.5
44.80 45 44.20 58,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
18.01 18.01 17.72 1,800 0 0 0
DAE
13.4
13.4
13.36 13.36 13.26 1,700 0 0 0
DAG
2.8
2.8
2.75 2.80 2.75 86,700 0 0 0
DAH
4
4
3.98 4.01 3.95 225,700 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
DAS
11.3
11.3
13.06 13.06 11.32 500 0 0 0
DAT
8.6
8.6
8.59 8.59 8.59 0 0 0 0
DBC
24.8
24.8
24.17 24.91 24.13 9,788,400 0 0 0
DBD
42.4
42.4
42.40 42.48 42.16 77,000 0 0 0
DBM
26.1
26.1
26.14 26.14 26.14 109 0 0 0
DBT
11.1
11.1
11.14 11.23 10.92 7,300 0 0 0
DC1
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DC2
7.7
7.7
7.80 7.80 7.70 4,400 0 0 0
DC4
9.9
9.9
9.68 9.86 9.59 78,800 0 0 0
DCF
39
39
40 41 39 700 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
27.1
27.1
27 27.05 26.50 312,600 0 0 0
DCM
31.1
31.1
30.46 31.13 30.37 2,776,500 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
3.6
3.6
3.40 3.70 3.40 348,900 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
7.8
7.8
7.70 7.90 7.50 4,258 0 0 0
DDV
17.2
17.2
15.53 17.18 15.05 8,693,900 0 0 0
DFC
18.0
18.0
18.00 18.00 18.00 300 0 0 0
DFF
10.5
10.5
9.10 10.50 9.10 48,700 0 0 0
DGC
122.5
122.5
120 123.50 119.40 2,663,000 0 0 0
DGT
5.5
5.5
5.40 5.60 5.20 427,400 0 0 0
DGW
46.5
46.5
45.24 46.99 45.24 1,664,300 0 0 0
DHA
41.3
41.3
40.70 41.42 40.70 35,500 0 0 0
DHB
8.9
8.9
8.80 8.90 8.70 8,200 0 0 0
DHC
38.1
38.1
37.23 38.40 37.23 489,900 0 0 0
DHD
25.2
25.2
24.61 25.33 24.61 2,405 0 0 0
DHG
102.1
102.1
106.35 107.75 102.13 28,200 0 0 0
DHM
10.4
10.4
10.20 10.40 10 23,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 1,500 0 0 0
DHT
28.2
28.2
27.90 28.80 27.40 64,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 200 0 0 0
DIG
28.1
28.1
27.25 28.20 26.90 21,566,000 0 0 0
DIH
16.3
16.3
16.09 16.78 15.83 7,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4 4.20 4 163,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2 2.04 2 1,286,000 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
20.0
20.0
19.99 19.99 19.99 0 0 0 0
DMC
63.4
63.4
62.87 63.64 60.75 13,700 0 0 0
DMN
5.3
5.3
5.30 5.40 4.80 12,800 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 0 0 0 0
DNE
8.6
8.6
8.65 8.65 8.65 0 0 0 0
DNH
48.1
48.1
48.60 48.60 48.10 200 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
19.50 19.70 19.50 1,700 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
33.0
33.0
32.96 32.96 32.96 0 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
35.0
35.0
35.98 36.46 34.73 2,900 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
64
64
65.10 65.10 64 46,700 0 0 0
DPG
44.7
44.7
43.25 44.72 42.66 1,126,600 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
31.5
31.5
30.80 31.51 30.80 1,561,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.2
39.2
38.80 39.90 38.60 585,400 0 0 0
DQC
14.9
14.9
14.80 15 14.65 23,800 0 0 0
DRC
30.8
30.8
30.04 31.07 29.79 1,411,600 0 0 0
DRG
8.8
8.8
8.20 8.80 8.20 1,400 0 0 0
DRH
3.9
3.9
3.77 3.90 3.70 904,100 0 0 0
DRI
12.2
12.2
11.00 12.17 10.91 1,151,600 0 0 0
DRL
64.1
64.1
64.27 64.27 63.98 5,600 0 0 0
DS3
4.6
4.6
4.60 4.90 4.60 10,400 0 0 0
DSC
23
23
22.70 23.10 22.10 94,500 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
55.3
55.3
55.80 55.80 55.30 30,200 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.7
3.7
3.60 3.80 3.60 92,700 0 0 0
DTA
4.2
4.2
4.05 4.21 4 27,000 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 3 0 0 0
DTC
4.3
4.3
4 4.30 3.80 20,700 0 0 0
DTD
22.6
22.6
22.61 22.78 22.26 481,400 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
3.8
3.8
3.50 3.80 3.50 137,800 0 0 0
DTK
11.0
11.0
10.56 11.14 10.56 12,700 0 0 0
DTL
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DTP
121.0
121.0
128.58 128.58 121.04 2,600 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
36
36
36 36 36 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 2.50 219,600 0 0 0
DVM
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DVN
17.6
17.6
17.62 17.62 17.52 58,200 0 0 0
DVP
72.2
72.2
70.75 72.17 70.75 7,800 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 501 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
17.1
17.1
16.50 17.10 16.50 10,394,900 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.1
12.1
11.96 12.06 11.86 245,600 0 0 0
DXS
7.2
7.2
7.23 7.40 7.14 976,900 0 0 0
DXV
7.5
7.5
7.70 7.77 7.51 243,500 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
6
6
6 6 6 0 0 0 0
EBS
13.4
13.4
11.50 13.40 11.20 5,700 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 1.80 1.80 0 0 0 0
EIB
18.0
18.0
17.60 17.95 17.60 5,191,800 0 0 0
EIC
21.7
21.7
21.73 21.73 21.73 0 0 0 0
EID
22.8
22.8
22.83 23.21 22.64 13,400 0 0 0
EIN
3.3
3.3
3.40 3.50 3.30 24,000 0 0 0
ELC
22
22
21.70 22 21.65 584,900 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 19.84 205 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
14.2
14.2
15.30 15.70 14.20 2,810 0 0 0
EVE
13.7
13.7
13.60 13.75 13.46 44,100 0 0 0
EVF
14.2
14.2
13.50 14.20 13.35 13,263,400 0 0 0
EVG
5.0
5.0
4.86 5.01 4.83 1,808,600 0 0 0
EVS
7.2
7.2
7 7.30 7 135,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.06 4.20 4.06 54,100 0 0 0
FCN
15.4
15.4
15 15.40 14.90 720,100 0 0 0
FCS
6.6
6.6
7.30 7.30 6.60 7,600 0 0 0
FDC
12.3
12.3
12.30 12.30 12.30 6,300 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
30.4
30.4
30.43 30.43 30.43 0 0 0 0
FIC
11.9
11.9
12.10 12.10 11.90 3,200 0 0 0
FID
2.3
2.3
2.20 2.30 2.20 305,000 0 0 0
FIR
7.0
7.0
6.70 7.05 6.70 1,285,000 0 0 0
FIT
4.5
4.5
4.46 4.49 4.45 625,300 0 0 0
FMC
49.9
49.9
47.97 50.04 47.97 119,800 0 0 0
FOC
84.2
84.2
82.55 84.90 82.36 78,100 0 0 0
FOX
72.9
72.9
72.50 76.70 72.50 364,852 0 0 0
FPT
110.2
110.2
109.25 110.20 107.52 2,704,600 0 0 0
FRC
21
21
21 21 21 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
162.2
162.2
164.40 164.50 160.60 530,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
41.3
41.3
39.52 41.29 39.03 3,165,400 0 0 0
G36
6.9
6.9
6.90 7 6.80 350,200 0 0 0
GAS
68.1
68.1
67.80 68.43 67.80 890,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
16.7
16.7
16 17.80 16 9,240 0 0 0
GDA
23.4
23.4
22.10 24 22.10 104,960 0 0 0
GDT
25.5
25.5
25 25.50 25 60,000 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
31.0
31.0
29.33 31.01 29.33 52,900 0 0 0
GEG
12.3
12.3
12.19 12.38 12.14 386,100 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
21.3
21.3
20.85 21.40 20.80 8,681,000 0 0 0
GGG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.50 29.80 29.40 100,900 0 0 0
GIC
15.2
15.2
14.40 15.20 14.40 1,600 0 0 0
GIL
33.5
33.5
32.50 33.80 32 893,000 0 0 0
GKM
34
34
31.70 34 31.70 98,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.30 18.40 18.30 200 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
9.15 9.17 8.70 3,000 0 0 0
GMD
82.0
82.0
83.07 83.07 81.51 1,675,400 0 0 0
GMH
9.0
9.0
9.01 9.10 9.01 2,600 0 0 0
GMX
18.2
18.2
18.05 18.24 17.86 10,600 0 0 0
GND
27.6
27.6
26.54 27.60 26.54 3,200 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
20.5
20.5
20.54 20.54 20.54 17 0 0 0
GSP
11.1
11.1
10.82 11.18 10.82 263,500 0 0 0
GTA
10.4
10.4
10.49 10.49 10.40 2,600 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 0 0 0 0
GVR
31.2
31.2
29.85 31.25 29.50 6,482,900 0 0 0
GVT
77.1
77.1
77.12 77.12 77.12 4,500 0 0 0
H11
5.6
5.6
5.80 5.90 5.60 4,500 0 0 0
HAC
14
14
13.50 14 13.50 11,500 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
16.7
16.7
17 18.80 16.70 5,700 0 0 0
HAG
13
13
12.50 13.30 12.45 15,432,200 0 0 0
HAH
37.0
37.0
35.48 36.96 35.13 3,109,400 0 0 0
HAM
26
26
26 26 26 0 0 0 0
HAN
9.3
9.3
9 9.30 9 10,300 0 0 0
HAP
4.7
4.7
4.69 4.70 4.64 54,500 0 0 0
HAR
4.4
4.4
4.32 4.44 4.30 309,500 0 0 0
HAS
9.7
9.7
9.90 10.25 9.70 700 0 0 0
HAT
41.7
41.7
41.70 46.30 41.70 1,700 0 0 0
HAV
3.4
3.4
2.90 3.40 2.90 800 0 0 0
HAX
13.5
13.5
13.36 13.79 13.36 1,354,500 0 0 0
HBC
7.5
7.5
7.60 7.60 7.47 980,000 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
6.58 6.75 6.58 80,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.1
24.1
24.06 24.06 24.06 1,700 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HCD
9.7
9.7
9.67 9.70 9.60 368,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.1
27.1
26.30 27.67 26.10 11,116,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24.3
24.3
25.50 27.70 24.30 5,600 0 0 0
HD6
17.3
17.3
17 17.30 16.90 14,900 0 0 0
HD8
8.1
8.1
8.99 8.99 8.11 10,110 0 0 0
HDA
3.8
3.8
3.90 3.90 3.80 18,700 0 0 0
HDB
23.3
23.3
23.53 23.53 22.91 9,083,800 0 0 0
HDC
25.1
25.1
24.52 25.09 24.52 1,293,100 0 0 0
HDG
24.2
24.2
23.95 24.53 23.95 1,200,100 0 0 0
HDM
28.5
28.5
28.58 28.58 28.29 3,500 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
11.10 11.10 11.10 1 0 0 0
HEP
13.0
13.0
13.03 13.03 13.03 20 0 0 0
HES
19.2
19.2
19.20 19.20 19.20 0 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 0 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
83
83
83 83 83 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.4
9.4
9.40 9.40 9.11 380,400 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.8
4.8
4.52 4.81 4.52 2,882,000 0 0 0
HHV
12.6
12.6
12.24 12.57 12.14 8,167,100 0 0 0
HID
3.4
3.4
3.49 3.49 3.36 582,100 0 0 0
HIG
8.6
8.6
8.50 8.60 8.50 1,000 0 0 0
HII
5.6
5.6
5.41 5.59 5.41 131,600 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
34.1
34.1
32.12 34.08 32.12 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 500 0 0 0
HLB
245.8
245.8
245.77 245.77 245.77 0 0 0 0
HLC
12.1
12.1
12.05 12.14 11.86 2,200 0 0 0
HLD
26.5
26.5
26.90 26.90 26 29,100 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
11.0
11.0
10.70 11.03 10.52 61,400 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
13.6
13.6
14.50 15 13.60 2,000 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
42.6
42.6
42.20 43.50 42.20 19,600 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.2
15.2
15.10 15.30 15 31,400 0 0 0
HNF
20.2
20.2
20.20 20.20 20.20 500 0 0 0
HNG
4.1
4.1
4 4.15 4 2,482,500 0 0 0
HNI
22.5
22.5
22.54 22.54 22.54 100 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 74,600 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 3.90 3.70 48,400 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.3
25.3
25.33 25.33 25.33 100 0 0 0
HPG
26.6
26.6
26.23 26.68 26.18 27,108,200 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
64.8
64.8
64.16 64.84 64.16 200 0 0 0
HPT
16.1
16.1
16 16.10 16 400 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.1
6.1
6.08 6.23 6.04 4,941,700 0 0 0
HQC
3.9
3.9
3.82 3.94 3.80 4,964,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48
48
47.45 48 47.45 2,900 0 0 0
HRT
7.9
7.9
7.70 8.10 7.70 44,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.4
20.4
20.30 20.60 20.10 6,780,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.5
4.5
4.57 4.57 4.53 57,800 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
4.5
4.5
4.40 4.50 4.30 85,439 0 0 0
HT1
11.5
11.5
11.15 11.50 10.95 261,000 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
4.5
4.5
4.40 4.60 4.10 1,800 0 0 0
HTG
31.4
31.4
31.32 31.46 31.32 14,300 0 0 0
HTI
15.8
15.8
15.80 15.85 15.76 8,400 0 0 0
HTL
13.6
13.6
13.56 13.65 13.56 6,700 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
13.3
13.3
12.85 13.40 12.85 609,600 0 0 0
HTP
14.9
14.9
14.50 15 14 768,500 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.6
8.6
8.66 8.66 8.62 1,100 0 0 0
HU1
5.9
5.9
5.58 5.87 5.58 200 0 0 0
HU4
11.7
11.7
11.40 11.80 11.30 8,700 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HUB
17.7
17.7
17.18 17.81 17.18 43,200 0 0 0
HUG
33.1
33.1
32.70 33.08 32.70 1,601 0 0 0
HUT
17.2
17.2
17 17.30 16.90 2,171,900 0 0 0
HVA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.5
5.5
5.46 5.56 5.45 236,700 0 0 0
HVN
19.8
19.8
19.70 19.75 18.60 3,918,900 0 0 0
HVT
58.9
58.9
59.32 61.66 58.93 15,500 0 0 0
HVX
2.8
2.8
2.79 2.79 2.70 4,100 0 0 0
HWS
15.0
15.0
14.99 15.27 14.90 23,400 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
6.9
6.9
6.50 7 6.10 728,800 0 0 0
ICG
7.6
7.6
7.30 7.60 7.20 1,800 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.5
40.5
41.40 41.40 40.30 7,700 0 0 0
ICT
11.4
11.4
11.34 11.43 11.34 11,400 0 0 0
IDC
59.6
59.6
57.34 61.32 57.34 4,743,600 0 0 0
IDI
9.3
9.3
9.29 9.33 9.13 1,646,900 0 0 0
IDJ
4.8
4.8
4.60 4.80 4.60 722,600 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
38.2
38.2
37.50 38.50 37.40 35,800 0 0 0
IFS
31.1
31.1
31.13 31.13 31.13 186 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.0
14.0
13.60 14.05 13.60 1,938,800 0 0 0
ILA
6
6
5.70 6.10 5.70 337,900 0 0 0
ILB
29.4
29.4
29.40 29.40 29.40 200 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 3,000 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
29.3
29.3
29.23 29.59 29.23 29,500 0 0 0
IN4
56.6
56.6
56.60 56.60 56.60 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.2
50.2
52.24 52.24 48.72 5,400 0 0 0
IPA
14.1
14.1
13.90 14.30 13.70 268,900 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 0 0 0 0
ISH
22.8
22.8
22.75 22.75 22.75 10,000 0 0 0
IST
33.0
33.0
33.00 33.00 33.00 1,300 0 0 0
ITA
5.1
5.1
5.11 5.11 5.03 1,310,800 0 0 0
ITC
10.3
10.3
10.10 10.35 10 317,800 0 0 0
ITD
10.4
10.4
9.91 10.45 9.85 62,000 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 224,000 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
IVS
11.6
11.6
11.20 11.70 11.20 201,500 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.3
3.3
3.25 3.29 3.24 260,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.3
30.3
29.95 30.30 29.60 4,159,000 0 0 0
KCB
7.8
7.8
7.67 7.86 7.67 600 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
58.3
58.3
58.29 58.29 57.92 750,800 0 0 0
KDH
35.7
35.7
35.90 36 35.50 2,486,400 0 0 0
KDM
17.7
17.7
16.92 17.66 16.82 21,500 0 0 0
KGM
6.8
6.8
6.75 6.75 6.66 63,000 0 0 0
KHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KHG
5.6
5.6
5.40 5.55 5.35 3,400,200 0 0 0
KHP
9.3
9.3
9.21 9.36 9.21 207,300 0 0 0
KHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 100 0 0 0
KIP
10
10
10 10 10 100 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.2
11.2
11.20 11.20 11 10,400 0 0 0
KMR
3.5
3.5
3.45 3.49 3.43 44,900 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.9
37.9
37.80 38.10 37.80 298,800 0 0 0
KPF
3.1
3.1
3.10 3.19 3.06 133,300 0 0 0
KSB
21.7
21.7
21.40 21.75 21.15 1,251,000 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 2,000 0 0 0
KSF
40.2
40.2
40.30 40.30 40.20 24,100 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.6
3.6
3.30 3.60 3.30 335,500 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 5,100 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
42.9
42.9
41.40 42.90 41.40 3,500 0 0 0
KTT
3.5
3.5
3.80 3.80 3.50 4,100 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 0 0 0 0
L14
37.6
37.6
36.76 37.74 36.76 285,100 0 0 0
L18
38.0
38.0
36.52 37.98 36.52 78,800 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
2.7
2.7
2.70 2.70 2.70 19,500 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.4
14.4
13.95 14.45 13.95 6,800 0 0 0
LAI
36.3
36.3
38.20 38.20 35.05 12,100 0 0 0
LAS
19.4
19.4
18.63 19.40 18.44 1,309,400 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
22
22
21.50 22.10 21.50 23,900 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 2,000 0 0 0
LCG
11.3
11.3
11.12 11.35 11.02 3,359,600 0 0 0
LCM
2.6
2.6
2.40 2.60 2.40 153,400 0 0 0
LDG
2.7
2.7
2.70 2.72 2.68 1,335,100 0 0 0
LDP
23.4
23.4
22.80 23.40 22.70 9,200 0 0 0
LDW
13.1
13.1
13.07 13.07 13.07 100 0 0 0
LEC
6.0
6.0
6 6.04 6 12,600 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
56.8
56.8
56.81 56.81 56.81 0 0 0 0
LGL
3.2
3.2
3.01 3.17 3.01 366,300 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
49.2
49.2
47.46 49.42 47.46 127,500 0 0 0
LHG
32.0
32.0
30.66 32.00 30.66 224,200 0 0 0
LIC
20.7
20.7
20.30 21 20.30 3,100 0 0 0
LIG
3.7
3.7
3.60 3.70 3.60 220,300 0 0 0
LIX
33.1
33.1
33.26 33.26 33.07 16,800 0 0 0
LKW
30.2
30.2
30.23 30.23 30.23 0 0 0 0
LLM
9.3
9.3
9.30 9.30 9.30 100 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 0 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 15,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
20.3
20.3
20.20 20.55 20.20 3,203,400 0 0 0
LPT
6.5
6.5
6.60 6.70 6.50 3,010 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.3
9.3
9.20 9.40 8.80 7,686 0 0 0
LSS
10.8
10.8
10.70 10.75 10.65 424,500 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
22.7
22.7
22.80 23.20 22 244,800 0 0 0
M10
20.1
20.1
20.01 20.11 20.01 1,500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.5
14.5
14 14.50 14 27,400 0 0 0
MAS
32
32
32 32 32 500 0 0 0
MBB
22.4
22.4
22.06 22.46 22.06 16,199,300 0 0 0
MBG
4.1
4.1
4 4.20 4 123,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.1
23.1
22.27 23.36 22.27 4,653,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.20 9.20 9.11 25,900 0 0 0
MCH
145.1
145.1
145.41 147.06 142.87 150,700 0 0 0
MCM
37.2
37.2
37.54 37.54 37.05 40,111 0 0 0
MCO
18.5
18.5
18.50 19 18.10 33,400 0 0 0
MCP
29.5
29.5
29.45 29.50 29 17,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.62 10.71 10.62 12,600 0 0 0
MDF
8.3
8.3
8.60 8.60 8.30 200 0 0 0
MDG
12.0
12.0
11 11.95 11 2,100 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 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
25
25
25.30 25.90 25 2,000 0 0 0
MGC
4.6
4.6
4.44 4.63 4.44 3,100 0 0 0
MGG
29.9
29.9
29.90 29.90 29.90 500 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
34.6
34.6
34.56 34.56 34.56 0 0 0 0
MHC
9
9
8.80 9.15 8.80 91,300 0 0 0
MHL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.7
17.7
17.20 17.70 17.20 385,300 0 0 0
MKP
29.3
29.3
29.34 29.34 29.34 0 0 0 0
MKV
9
9
9 9 9 0 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.2
10.2
10.20 10.20 10.20 200 0 0 0
MML
26.3
26.3
26.30 26.30 26.20 7,700 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
16.2
16.2
16.50 16.60 16 78,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.3
19.3
19.26 19.26 19.26 8,700 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.8
10.8
10.54 10.77 10.46 5,594,700 0 0 0
MSH
45
45
44.55 45.25 44.55 164,600 0 0 0
MSN
71.1
71.1
70.70 71.30 70.10 5,105,300 0 0 0
MSR
14.1
14.1
13.90 14.10 13.80 102,800 0 0 0
MST
5.1
5.1
5.10 5.20 4.90 1,083,300 0 0 0
MTA
3.6
3.6
3.70 3.70 3.30 58,600 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MTL
7.7
7.7
7.70 7.70 7.70 16,300 0 0 0
MTP
12.0
12.0
12.10 12.10 12.01 700 0 0 0
MTS
14.0
14.0
7.47 14.01 7.47 500 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
10.7
10.7
10.70 10.70 10.70 2,500 0 0 0
MVN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MWG
57.8
57.8
55.66 58.34 55.36 11,257,200 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
17.0
17.0
16.27 17.05 16.27 947,900 0 0 0
NAG
11.9
11.9
12 12 11.80 131,100 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24.5
24.5
24.50 24.50 24.50 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
17.0
17.0
16.14 16.95 16.14 200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.0
24.0
24.35 24.35 23.85 42,000 0 0 0
NBC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
NBE
11.6
11.6
11.50 11.80 11.50 5,100 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 400 0 0 0
NBT
13.8
13.8
13.84 13.84 13.84 408 0 0 0
NBW
27.0
27.0
25.88 27.02 25.88 200 0 0 0
NCG
10.3
10.3
10.40 10.40 9.70 1,819 0 0 0
NCS
25.1
25.1
23.80 25.10 23.50 8,400 0 0 0
NCT
86.5
86.5
86.10 86.57 85.72 17,000 0 0 0
ND2
27.3
27.3
27.28 27.28 27.28 0 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 100 0 0 0
NDN
10.2
10.2
10.10 10.20 9.90 268,200 0 0 0
NDP
24.9
24.9
24.90 24.90 24.90 100 0 0 0
NDT
6
6
6.20 6.20 6 35,200 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 15,300 0 0 0
NED
7.2
7.2
7.10 7.20 7.10 11,700 0 0 0
NEM
21
21
21 21 21 700 0 0 0
NET
92.4
92.4
91.02 92.44 90.83 5,900 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
20.2
20.2
19.20 20.15 18.85 687,700 0 0 0
NHC
31
31
30.90 31 30.90 12,800 0 0 0
NHH
16.7
16.7
16.55 16.74 16.40 312,400 0 0 0
NHT
11.8
11.8
11.70 11.80 11.70 4,000 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
18.1
18.1
17.45 18.12 17.45 200 0 0 0
NKG
23.4
23.4
23.20 23.75 22.95 7,370,400 0 0 0
NLG
40.1
40.1
39.75 40.54 39.75 2,169,900 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 16.48 8,700 0 0 0
NNT
43.7
43.7
43.71 43.71 43.71 0 0 0 0
NO1
7.1
7.1
7.01 7.11 7.01 446,400 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
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
4.40 4.60 4.40 404,600 0 0 0
NS2
7.1
7.1
7.25 7.25 7.15 1,400 0 0 0
NSC
73.1
73.1
75.05 75.05 72.71 3,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5.10 5.10 4.90 41,600 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
8.4
8.4
8.37 8.37 8.37 1,000 0 0 0
NT2
22.3
22.3
22.40 22.50 22.10 552,800 0 0 0
NTC
203.5
203.5
203.50 204.30 203 14,000 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
54.6
54.6
54.64 54.64 54.64 100 0 0 0
NTL
20.6
20.6
19.46 20.62 19.27 1,658,900 0 0 0
NTP
37.4
37.4
37.09 37.53 37.09 47,100 0 0 0
NTT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
NTW
15.2
15.2
15.30 15.30 15.21 5,000 0 0 0
NUE
9.0
9.0
8.98 8.98 8.98 100 0 0 0
NVB
9.2
9.2
9.20 9.20 9.10 65,200 0 0 0
NVL
14.9
14.9
14.75 15 14.60 17,994,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.05 600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.20 11.50 11.20 52,600 0 0 0
OCB
11.6
11.6
11.54 11.71 11.50 1,686,500 0 0 0
OCH
6.4
6.4
6.30 6.40 6.20 33,700 0 0 0
ODE
45.6
45.6
45.50 45.60 45.40 24,900 0 0 0
OGC
6.0
6.0
5.85 6.04 5.80 320,800 0 0 0
OIL
9.4
9.4
9.18 9.37 9.18 706,500 0 0 0
ONE
5.9
5.9
5.40 5.90 5.40 43,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.7
23.7
23.15 23.71 23.15 11,000 0 0 0
ORS
13.3
13.3
12.68 13.39 12.72 2,554,900 0 0 0
PAC
32.5
32.5
30.90 32.50 30.90 153,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.9
21.9
21.64 21.99 21.35 1,283,300 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PAS
3.7
3.7
3.70 3.80 3.70 285,300 0 0 0
PAT
94.5
94.5
93.80 94.50 93.80 16,935 0 0 0
PBC
6.6
6.6
6.60 6.70 6.50 35,400 0 0 0
PBP
11.7
11.7
11.60 11.70 11.60 2,400 0 0 0
PBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PC1
26.7
26.7
26.60 26.65 26.30 1,734,500 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.9
17.9
18.05 18.05 17.86 1,100 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PCG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PCH
8.6
8.6
8.64 8.64 8.64 0 0 0 0
PCM
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.8
9.8
9.50 9.80 9.50 5,500 0 0 0
PDB
10.1
10.1
10.38 10.38 10.10 600 0 0 0
PDC
5.2
5.2
5.30 5.40 5.20 5,800 0 0 0
PDN
116.7
116.7
116.72 116.72 116.62 5,400 0 0 0
PDR
25.2
25.2
24.66 25.25 24.39 8,630,000 0 0 0
PDV
10.3
10.3
10.06 10.31 10.06 45,900 0 0 0
PEC
8
8
8 8 8 0 0 0 0
PEG
7
7
7.90 7.90 7 810 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
24.8
24.8
24.75 24.85 24 244,600 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 72,400 0 0 0
PGB
17.7
17.7
18.10 18.10 17.30 76,703 0 0 0
PGC
13.5
13.5
13.24 13.47 13.24 24,400 0 0 0
PGD
34.4
34.4
34.41 34.41 34.41 400 0 0 0
PGI
24.3
24.3
23.42 24.31 23.37 9,600 0 0 0
PGN
6.5
6.5
6.60 6.60 6.30 25,500 0 0 0
PGS
31.7
31.7
29.05 31.71 29.05 700 0 0 0
PGT
3.7
3.7
3.60 3.80 3.60 4,200 0 0 0
PGV
20
20
20.05 20.30 20 73,500 0 0 0
PHC
6.2
6.2
6.08 6.15 6.08 103,000 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
61.4
61.4
58.50 61.43 58.50 2,000 0 0 0
PHP
21.9
21.9
21.15 21.94 21.15 700 0 0 0
PHR
58.6
58.6
57.80 59.30 57.80 415,700 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 4 0 0 0
PIA
25.0
25.0
25.00 25.00 25.00 0 0 0 0
PIC
15.1
15.1
16.40 16.40 15.12 4,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9
9
9 9 9 1 0 0 0
PIT
6.3
6.3
6.20 6.30 6.20 600 0 0 0
PIV
2.1
2.1
2 2.10 2 93,000 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
5.2
5.2
5.30 5.30 5 900 0 0 0
PLC
27.7
27.7
26.92 27.69 26.72 305,100 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 0 0 0 0
PLP
4.5
4.5
4.43 4.61 4.40 57,500 0 0 0
PLX
35.3
35.3
35.41 35.41 35.03 550,800 0 0 0
PMB
9.0
9.0
9.17 9.27 8.99 5,000 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 0 0 0 0
PMG
7.4
7.4
7.39 7.39 7.39 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
28.4
28.4
28.49 28.49 28.31 2,500 0 0 0
PMT
6.8
6.8
6.80 6.80 6.80 900 0 0 0
PMW
30.9
30.9
30.92 30.92 30.92 800 0 0 0
PNC
9.0
9.0
8.99 8.99 8.99 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 10 0 0 0
PNJ
95.9
95.9
96.50 96.60 95.30 1,019,300 0 0 0
PNP
19.2
19.2
19.17 19.17 19.17 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
16.1
16.1
16.10 16.10 15.70 44,200 0 0 0
POT
18.8
18.8
18.80 18.80 18.80 100 0 0 0
POV
8.3
8.3
8.20 8.30 8.20 600 0 0 0
POW
11.1
11.1
11 11.25 10.95 6,152,300 0 0 0
PPC
15.2
15.2
14.90 15.20 14.60 861,300 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.9
25.9
25.50 25.89 25.50 21,800 0 0 0
PPP
17
17
16.90 17 16.90 2,400 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 400 0 0 0
PPY
8.7
8.7
8.64 8.83 8.64 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.3
20.3
20.07 20.26 20.07 800 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 500 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.5
10.5
10.40 10.50 10.40 6,500 0 0 0
PSB
5.5
5.5
5.30 5.50 5.20 2,700 0 0 0
PSC
11.1
11.1
11 11.10 11 200 0 0 0
PSD
13
13
12.90 13.50 12.80 89,600 0 0 0
PSE
10.2
10.2
10.20 10.20 10.20 1,900 0 0 0
PSH
4.7
4.7
4.65 4.73 4.60 1,414,100 0 0 0
PSI
7.9
7.9
7.60 7.90 7.40 116,000 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 1,800 0 0 0
PSN
9
9
9 9 9 0 0 0 0
PSP
9.6
9.6
9.50 9.60 9.50 3,900 0 0 0
PSW
7.3
7.3
7.25 7.25 7.06 13,400 0 0 0
PTB
68.0
68.0
68.04 69.13 67.65 403,200 0 0 0
PTC
5.8
5.8
6.15 6.15 5.77 19,700 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2
2
2 2 2 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
32.2
32.2
34.20 34.20 32.20 20,400 0 0 0
PTL
3.7
3.7
3.70 3.84 3.70 142,500 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 100 0 0 0
PTS
7.8
7.8
7.80 7.80 7.80 200 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.2
4.2
4.10 4.20 4 8,300 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 2.60 147,400 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
25
25
24 25.30 23.60 444,500 0 0 0
PVC
14.5
14.5
14.10 14.50 14 2,254,700 0 0 0
PVD
30.6
30.6
30.20 30.75 29.90 4,149,600 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
7.9
7.9
8.03 8.03 7.94 8,400 0 0 0
PVI
46.1
46.1
45.81 46.19 45.81 5,100 0 0 0
PVM
15
15
15.10 15.10 14.90 8,600 0 0 0
PVO
5.6
5.6
5.60 5.60 5.50 3,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
40.6
40.6
39.60 40.60 39.30 5,060,500 0 0 0
PVT
26.1
26.1
25.60 26.15 25.40 4,301,800 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.20 2,200 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 0 0 0 0
PXI
2.7
2.7
2.60 2.70 2.60 53,500 0 0 0
PXL
14.1
14.1
13 14.30 13 573,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
3.6
3.6
3.60 3.60 3.50 20,700 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
16.4
16.4
15.60 16.40 15.55 679,800 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.8
36.8
36.90 36.90 32.20 1,000 0 0 0
QNC
6.8
6.8
6.90 6.90 6.80 9,300 0 0 0
QNP
31.7
31.7
31.43 31.72 31.43 600 0 0 0
QNS
47.7
47.7
46.13 47.99 46.13 1,399,600 0 0 0
QNT
5.1
5.1
5.40 5.40 5.40 10 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 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
25
25
23.43 25.46 23.43 8,100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
QTP
16.3
16.3
16.10 16.30 16 592,200 0 0 0
RAL
130.3
130.3
130.18 130.27 129.29 18,200 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 0 0 0 0
RCC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.5
12.5
12.10 13 12.10 3,500 0 0 0
RDP
5.0
5.0
4.95 4.95 4.81 1,485,700 0 0 0
REE
56.8
56.8
57.65 57.65 56.61 1,612,200 0 0 0
RIC
3.9
3.9
4 4 3.90 2,900 0 0 0
RTB
24.9
24.9
25 25 24.90 3,300 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
39.51 40 39.51 4,700 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 12 0 0 0
S99
10.8
10.8
10.57 10.76 10.57 356,200 0 0 0
SAB
55.1
55.1
54.84 55.61 54.65 884,900 0 0 0
SAC
11.4
11.4
12 12 11.40 2,086 0 0 0
SAF
49.9
49.9
49.90 49.90 49.90 500 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.18 6.20 6.10 267,000 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.6
25.6
25.25 25.91 25.25 7,600 0 0 0
SAV
12.4
12.4
12.93 12.93 12.38 46,700 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 0 0 0 0
SBA
30.5
30.5
29.86 30.46 29.54 7,100 0 0 0
SBB
14
14
14 14 14 4,000 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 400 0 0 0
SBG
16.3
16.3
16.15 16.35 15.95 145,800 0 0 0
SBH
59
59
59 59 59 500 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBM
31.2
31.2
31.22 31.22 31.22 2,075 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SBS
6.7
6.7
6.40 6.70 6.40 1,376,700 0 0 0
SBT
11.5
11.5
11.40 11.45 11.25 1,815,200 0 0 0
SBV
11.0
11.0
10.65 10.95 10.65 3,700 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 200 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
67.1
67.1
67 67.30 67 49,500 0 0 0
SCI
12.9
12.9
12.50 13 12.50 101,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 14,400 0 0 0
SCL
40.1
40.1
39.60 40.50 39.60 22,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.79 6.89 6.71 1,241,000 0 0 0
SCS
81.7
81.7
80.41 82.15 80.41 138,600 0 0 0
SCY
14.5
14.5
14.50 14.50 14.50 1,200 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SD5
7.5
7.5
7.50 7.50 7.40 18,600 0 0 0
SD6
3.6
3.6
3.50 3.70 3.50 1,400 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.2
9.2
9.20 9.20 9 193,800 0 0 0
SDA
5.4
5.4
5.30 5.40 5.20 29,900 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2
2
1.90 2 1.90 108,200 0 0 0
SDG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20
20
20 20 20 100 0 0 0
SDN
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
32.7
32.7
32.69 32.69 32.69 100 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
31
31
26.10 31 26.10 4,300 0 0 0
SEB
48.9
48.9
48.68 48.87 48.68 5,700 0 0 0
SED
19.0
19.0
19.02 19.02 19.02 100 0 0 0
SEP
35.8
35.8
31.16 31.16 31.16 1 0 0 0
SFC
22.5
22.5
22.45 22.45 22.45 0 0 0 0
SFG
12.6
12.6
12.87 12.87 12.15 3,500 0 0 0
SFI
31.8
31.8
33.25 33.25 31.83 3,200 0 0 0
SFN
22.2
22.2
22.22 22.22 22.22 0 0 0 0
SGB
13.5
13.5
13.60 13.60 13.10 1,702 0 0 0
SGC
73.2
73.2
73.36 73.36 73.16 500 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
13.9
13.9
13.90 13.90 13.90 200 0 0 0
SGN
71.7
71.7
69.86 71.70 69.76 4,600 0 0 0
SGP
18.9
18.9
18.30 18.90 18.20 86,000 0 0 0
SGR
20.6
20.6
20.05 20.80 20.05 16,700 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
12
12
11.80 12.20 11.80 14,700 0 0 0
SHA
4.5
4.5
4.51 4.51 4.42 19,800 0 0 0
SHB
11.3
11.3
11.16 11.25 11.11 27,188,100 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 8.50 18,500 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.9
14.9
14.85 14.85 14.75 364,200 0 0 0
SHN
7
7
7 7 7 200 0 0 0
SHP
33.7
33.7
33.70 33.90 33.65 10,200 0 0 0
SHS
18.8
18.8
18.30 19 18.20 24,456,000 0 0 0
SID
12.6
12.6
12.50 12.80 12.20 3,800 0 0 0
SIG
5.5
5.5
5.30 5.50 5.30 4,100 0 0 0
SIV
36.5
36.5
36.89 36.89 36.50 200 0 0 0
SJ1
10.5
10.5
10.67 10.67 9.90 6,600 0 0 0
SJC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SJD
14.9
14.9
14.90 15 14.85 51,300 0 0 0
SJE
21.2
21.2
20.80 21.50 20.80 124,700 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 12.70 300 0 0 0
SJM
6.7
6.7
6.50 6.70 6.50 5,200 0 0 0
SJS
68.5
68.5
67.90 69 66.60 217,400 0 0 0
SKG
13.5
13.5
13.23 13.51 13.04 843,200 0 0 0
SKH
28.1
28.1
32 32 28.10 1,300 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
36.2
36.2
36.87 37.34 35.56 4,600 0 0 0
SLS
164
164
162 164.80 162 12,400 0 0 0
SMA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SMB
33.9
33.9
34.31 34.31 33.76 48,800 0 0 0
SMC
12.1
12.1
11.90 12.15 11.85 739,000 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 11,500 0 0 0
SMT
5.7
5.7
5.30 5.90 5.30 2,900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
33
33
32.20 33.30 32.20 3,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
23
23
23 23 23 0 0 0 0
SPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.40 2.50 2.40 115,100 0 0 0
SPM
11.7
11.7
11.60 11.95 11.60 2,100 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
3.1
3.1
3 3.10 3 157,800 0 0 0
SRB
2
2
2.30 2.30 2 7,600 0 0 0
SRC
26.6
26.6
26.54 26.98 26.54 300 0 0 0
SRF
9.6
9.6
9.32 9.60 9.31 2,100 0 0 0
SRT
6.6
6.6
6.40 6.80 6.40 21,000 0 0 0
SSB
19.4
19.4
19.35 19.44 19.17 1,884,800 0 0 0
SSC
30.2
30.2
30.25 30.25 30.25 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.6
11.6
11.64 11.64 11.64 0 0 0 0
SSH
66.3
66.3
66.20 66.30 66 48,200 0 0 0
SSI
35.7
35.7
35 36.05 34.95 16,789,600 0 0 0
SSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
8.5
8.5
8.01 8.57 8 658,100 0 0 0
STB
28.1
28.1
27.95 28.15 27.65 8,810,000 0 0 0
STC
17
17
17 17 17 500 0 0 0
STG
45
45
44 45 44 200 0 0 0
STH
8.2
8.2
8.20 8.20 8 5,500 0 0 0
STK
29.4
29.4
29.50 29.50 28.80 25,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.2
10.2
10.20 10.20 10.20 300 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
25.1
25.1
24.92 25.12 24.92 12,800 0 0 0
SVD
2.7
2.7
2.66 2.79 2.63 76,700 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
3.9
3.9
3.60 3.90 3.50 7,100 0 0 0
SVT
10.7
10.7
10.50 10.95 10.50 34,500 0 0 0
SWC
29.6
29.6
28.30 29.60 28.30 18,000 0 0 0
SZB
40.9
40.9
40.53 40.91 39.11 23,800 0 0 0
SZC
41.7
41.7
41.10 42.10 40.90 2,148,300 0 0 0
SZE
12.9
12.9
12.90 12.90 12.90 3,017 0 0 0
SZG
29.0
29.0
28.99 28.99 28.99 300 0 0 0
SZL
40
40
39.35 40 39.35 4,100 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TA9
13.5
13.5
13.30 13.50 13.20 57,000 0 0 0
TAL
20.1
20.1
20.08 20.08 19.99 24,310 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
37.06 37.15 37.06 6,600 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 0 0 0 0
TBR
8
8
8 8 8 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
9.7
9.7
9.62 9.81 9.62 120,700 0 0 0
TCB
23.4
23.4
23.52 23.62 23.23 7,906,500 0 0 0
TCD
6.0
6.0
5.78 5.99 5.77 755,300 0 0 0
TCH
17.4
17.4
16.35 17.35 16.20 15,360,800 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
34.3
34.3
34.21 34.59 34.12 27,600 0 0 0
TCM
39.2
39.2
38.82 39.32 38.55 1,095,500 0 0 0
TCO
10.6
10.6
10.60 10.90 10.20 28,200 0 0 0
TCR
3.5
3.5
3.48 3.48 3.35 1,500 0 0 0
TCT
21
21
21 21 20.90 18,400 0 0 0
TCW
28.0
28.0
27.55 28.01 27.55 8,900 0 0 0
TDB
38.6
38.6
38.62 38.62 38.62 200 0 0 0
TDC
8.3
8.3
8.17 8.30 8.17 131,800 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
3.6
3.6
3.58 3.64 3.57 30,000 0 0 0
TDH
3.9
3.9
3.88 3.94 3.75 125,400 0 0 0
TDM
47.7
47.7
47 48 46.75 17,700 0 0 0
TDN
11.8
11.8
11.74 12.43 11.66 469,200 0 0 0
TDP
28.4
28.4
29.18 30.45 28.36 99,100 0 0 0
TDS
16.1
16.1
16.03 17.23 16.03 18,700 0 0 0
TDT
6.9
6.9
7 7 6.90 44,200 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 300 0 0 0
TED
40.3
40.3
37.55 40.32 37.55 300 0 0 0
TEG
8.7
8.7
8.70 8.70 8.45 67,500 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
11.20 11.40 11.20 8,400 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 0 0 0 0
THB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
THD
35.5
35.5
35.50 35.50 35.40 2,200 0 0 0
THG
37.2
37.2
36.93 37.19 36.75 18,400 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
8.2
8.2
8.30 8.30 8.20 2,000 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.3
12.3
12.22 12.31 12.13 12,600 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 0 0 0 0
TID
22.2
22.2
22.39 22.49 22.19 14,700 0 0 0
TIE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TIG
12.5
12.5
12.20 12.50 12 1,435,400 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 300 0 0 0
TIP
23.6
23.6
22.97 23.71 22.92 405,500 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 45,200 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
14.8
14.8
14.77 14.77 14.77 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.7
5.7
5.70 5.90 5.60 37,100 0 0 0
TKU
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TL4
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLD
4.8
4.8
4.70 4.78 4.70 155,800 0 0 0
TLG
48.1
48.1
47.83 48.37 47.83 47,500 0 0 0
TLH
7.3
7.3
7.13 7.30 7.13 510,400 0 0 0
TLI
6
6
6 6.20 6 1,600 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TLT
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TMB
69.0
69.0
68.00 69.85 66.64 49,800 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
70
70.20 70.20 66.60 400 0 0 0
TMS
55.4
55.4
55.44 55.44 55.44 200 0 0 0
TMT
11
11
10.60 11.15 10.60 4,100 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
12.0
12.0
11.63 11.98 11.63 5,100 0 0 0
TNA
5.8
5.8
5.60 5.80 5.60 85,900 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
18.7
18.7
18.52 18.79 18.43 1,373,100 0 0 0
TNH
19.3
19.3
19.35 19.49 18.00 441,700 0 0 0
TNI
2.4
2.4
2.37 2.37 2.34 225,900 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
3.30 3.30 3.30 0 0 0 0
TNT
5.4
5.4
5.33 5.42 5.27 172,600 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
50.0
50.0
50.51 50.51 50.03 11,423 0 0 0
TOT
16.8
16.8
16.85 16.85 16.85 500 0 0 0
TOW
18.4
18.4
18.42 18.42 18.42 0 0 0 0
TPB
17.3
17.3
17.22 17.42 17.13 4,036,600 0 0 0
TPC
6
6
5.25 6 5.25 87,100 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
79.6
79.6
79.70 79.70 79.60 200 0 0 0
TRC
42
42
42.30 42.50 42 3,700 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TS3
4.8
4.8
4.80 5 4.80 42,600 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
49.5
49.5
52.40 52.40 49.50 4,700 0 0 0
TSC
3.0
3.0
3.04 3.05 3 437,200 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 0 0 0 0
TST
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTA
8
8
7.93 8 7.85 466,200 0 0 0
TTC
10.9
10.9
10.90 10.90 10.90 200 0 0 0
TTD
75.2
75.2
75.17 75.17 75.17 1 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
3.93 4.07 3.93 1,534,400 0 0 0
TTG
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TTH
4.4
4.4
4.30 4.50 4.30 419,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 800 0 0 0
TTN
10.2
10.2
9.86 10.24 9.86 58,500 0 0 0
TTP
77.7
77.7
77.72 77.72 77.72 100 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.9
33.9
32.20 33.90 32.20 200 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV1
20.4
20.4
20.36 21.04 20.06 2,100 0 0 0
TV2
36.4
36.4
36.35 36.40 35 381,200 0 0 0
TV3
12.6
12.6
12.40 12.70 12 63,700 0 0 0
TV4
12.9
12.9
13.10 13.10 12.90 2,500 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
8.1
8.1
8 8.18 7.99 302,300 0 0 0
TVC
9.2
9.2
8.70 9.20 8.70 885,600 0 0 0
TVD
12.7
12.7
12.83 12.83 12.64 42,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
5.7
5.7
5.60 5.80 5.60 125,500 0 0 0
TVS
22.3
22.3
21.77 22.27 21.68 113,500 0 0 0
TVT
15.5
15.5
15.39 15.49 15.39 5,800 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
5.8
5.8
5.80 5.80 5.60 9,700 0 0 0
TYA
9.6
9.6
9.57 9.57 9.57 8,300 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.50 9.80 9.30 11,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.0
13.0
13.00 13.00 13.00 0 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
8.4
8.4
8.20 8.40 8.20 3,500 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
16.4
16.4
16.38 16.38 16.38 100 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 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 6.50 14,000 0 0 0
VAB
9.4
9.4
9.30 9.40 9.20 630,001 0 0 0
VAF
12.9
12.9
12.90 12.90 12.90 800 0 0 0
VAV
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VBB
12
12
12 12.80 11.40 176,600 0 0 0
VBC
19.3
19.3
19.29 19.29 19.29 7,300 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
8.4
8.4
8.10 8.40 8 154,300 0 0 0
VC3
27.5
27.5
26.79 28.13 26.25 666,600 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
14.5
14.5
14.48 14.48 14.48 0 0 0 0
VC7
12.4
12.4
11.90 12.40 11.80 436,100 0 0 0
VC9
4.2
4.2
4.10 4.20 4.10 9,700 0 0 0
VCA
9.3
9.3
9.29 9.29 9.29 10,200 0 0 0
VCB
93
93
92.90 93.30 92.70 1,147,200 0 0 0
VCC
10.1
10.1
10.06 10.06 10.06 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 200 0 0 0
VCG
20.4
20.4
20.49 20.63 20.27 4,076,700 0 0 0
VCI
37.0
37.0
36.10 37.32 35.95 5,341,600 0 0 0
VCM
14
14
14 14 14 0 0 0 0
VCP
20
20
20 20 20 1,600 0 0 0
VCR
24.2
24.2
23.10 24.20 23.10 800 0 0 0
VCS
64.4
64.4
63.35 64.43 63.35 102,400 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 3,100 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
13.6
13.6
13.55 13.55 13.55 100 0 0 0
VDP
31.6
31.6
31.63 31.63 31.63 200 0 0 0
VDS
17.4
17.4
16.77 17.40 16.55 1,730,500 0 0 0
VDT
18.2
18.2
19.57 19.57 19.57 1 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 1,600 0 0 0
VEA
36.9
36.9
36.80 37.20 36.80 181,200 0 0 0
VEC
8
8
9.20 9.20 8 2,100 0 0 0
VEF
242.5
242.5
237.50 250 237.50 14,100 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
23.5
23.5
24 24.20 23.50 4,300 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
69.0
69.0
67.11 69.44 67.11 211,500 0 0 0
VFR
10.7
10.7
10.70 10.70 10.70 1,200 0 0 0
VGC
52.6
52.6
51.80 52.90 51.70 762,600 0 0 0
VGG
35.2
35.2
34.37 35.31 34.37 61,600 0 0 0
VGI
66.4
66.4
66 68 65.50 1,387,850 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.3
24.3
24.27 24.27 23.98 11,600 0 0 0
VGR
55.6
55.6
55.16 57.57 55.16 6,000 0 0 0
VGS
25.8
25.8
24.76 26.10 24.76 1,506,500 0 0 0
VGT
12.0
12.0
11.29 11.97 11.29 483,100 0 0 0
VGV
34.5
34.5
34.50 34.50 34.50 100 0 0 0
VHC
75.5
75.5
75.40 75.50 74.30 754,400 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 200 0 0 0
VHE
3.5
3.5
3.50 3.60 3.40 939,300 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 586,300 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VHM
41.2
41.2
41.15 41.20 40.85 4,944,600 0 0 0
VIB
18.5
18.5
18.29 18.59 18.25 4,440,600 0 0 0
VIC
44.8
44.8
44.45 44.75 43.85 1,524,400 0 0 0
VID
5.4
5.4
5.37 5.37 5.37 3,000 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
15.2
15.2
14.48 15.24 14.29 14,900 0 0 0
VIG
7.3
7.3
7.20 7.40 7.10 272,900 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 300 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 0 0 0 0
VIP
10.7
10.7
10.51 10.88 10.51 378,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
14.8
14.8
14.26 14.81 14.18 28,662,500 0 0 0
VJC
113.4
113.4
106.20 113.40 106.20 1,737,400 0 0 0
VLA
16
16
15.50 16 15.10 4,700 0 0 0
VLB
32.3
32.3
32.53 32.53 32.05 31,400 0 0 0
VLC
16
16
15.90 16.10 15.90 59,100 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.6
5.6
5.50 5.60 5.50 7,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
21.8
21.8
21.76 21.76 21.76 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.2
7.2
6.91 7.18 6.91 1,300 0 0 0
VMD
16.3
16.3
16.50 16.50 16.30 6,100 0 0 0
VMG
3.2
3.2
3.10 3.20 3.10 7,800 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
28.4
28.4
28.38 28.38 28.38 100 0 0 0
VMT
24.3
24.3
24.30 24.30 24.30 700 0 0 0
VNA
11.1
11.1
11.24 11.24 11.06 5,400 0 0 0
VNB
10.5
10.5
10.10 10.60 10 159,700 0 0 0
VNC
38.2
38.2
33.79 38.21 33.79 200 0 0 0
VND
17.9
17.9
17.42 18.01 17.37 12,771,800 0 0 0
VNE
5.0
5.0
4.94 5.11 4.93 189,200 0 0 0
VNF
8.5
8.5
8.46 8.55 8.46 6,200 0 0 0
VNG
9.0
9.0
8.46 9.04 8.46 8,900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 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 11,200 0 0 0
VNM
65.8
65.8
65.80 66.40 65.50 2,261,300 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 700 0 0 0
VNR
23.0
23.0
22.97 23.07 22.88 14,400 0 0 0
VNS
11.5
11.5
11.64 11.69 11.51 146,400 0 0 0
VNT
50
50
50 50 50 100 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
475
475
479.50 479.50 475 2,000 0 0 0
VOC
17.4
17.4
17.48 17.58 17.39 17,200 0 0 0
VOS
11.1
11.1
10.70 11.10 10.70 1,548,500 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.8
17.8
17.57 17.80 17.47 11,299,500 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.1
25.1
25.04 25.18 25.04 4,200 0 0 0
VPG
13.8
13.8
13.52 13.81 13.43 896,700 0 0 0
VPH
6.9
6.9
6.95 6.95 6.72 70,100 0 0 0
VPI
49.2
49.2
48.42 49.17 48.33 1,218,300 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
8.2
8.2
8.18 8.45 8.18 1,500 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 0 0 0 0
VRC
11
11
10.55 11.05 10.55 84,700 0 0 0
VRE
23.4
23.4
23.50 23.50 23 8,148,400 0 0 0
VRG
28.7
28.7
29.08 30.49 28.71 36,300 0 0 0
VSA
23.4
23.4
23.39 23.39 23.39 1,500 0 0 0
VSC
19.3
19.3
18.79 19.30 18.65 2,283,700 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 5,900 0 0 0
VSF
34
34
33.20 34 33.20 9,400 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47
47
45.70 48 45.70 7,900 0 0 0
VSI
17.3
17.3
17.49 17.49 17.30 6,700 0 0 0
VSM
16.8
16.8
17.92 17.92 16.80 16,700 0 0 0
VSN
19.1
19.1
19.51 19.61 18.54 1,300 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
5.7
5.7
6.70 7.40 5.70 40,700 0 0 0
VTB
9.9
9.9
10 10.30 9.86 16,400 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 1,400 0 0 0
VTD
7.9
7.9
7.90 8 7.80 65,600 0 0 0
VTE
5.7
5.7
5.72 5.72 5.72 100 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
9
9
8.80 9 8.80 1,500 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
53.6
53.6
53.72 55.10 52.64 42,086 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.29 11.00 10.29 1,280,000 0 0 0
VTP
79.9
79.9
80.30 80.60 78.50 1,316,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.9
26.9
25.80 27.20 25 235,600 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.1
5.1
5 5.10 4.90 44,500 0 0 0
VTX
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTZ
7.6
7.6
7.50 7.68 7.50 86,100 0 0 0
VUA
18.9
18.9
19.30 19.30 18.90 3,600 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 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
197.4
197.4
197.38 197.38 197.38 100 0 0 0
WSB
47.4
47.4
48 49.80 47.10 4,200 0 0 0
WSS
5.5
5.5
5.40 5.50 5.40 39,100 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 100 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
16.30 16.30 16.30 0 0 0 0
XHC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.1
7.1
7 7.20 7 10,800 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
6.5
6.5
6.50 6.50 6.20 9,600 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 1,000 0 0 0
YEG
9.2
9.2
9.12 9.24 9.10 413,400 0 0 0
YTC
43.5
43.5
43.50 43.50 43.50 400 0 0 0
^BB
259.9
259.9
253.89 260.95 253.58 783,698 0 0 0
^BDS
889.9
889.9
880.98 892.09 874.30 4,751,214 0 0 0
^BH
1,127.6
1,127.6
1,112.22 1,133.19 1,111.68 158,125 0 0 0
^BL
2,795.6
2,795.6
2,711.98 2,820.91 2,700.42 7,247,968 0 0 0
^CAOSU
283.2
283.2
278.08 287.07 276.67 772,832 0 0 0
^CBTS
1,979.9
1,979.9
1,940.32 1,983.65 1,934.18 761,794 0 0 0
^CK
1,476.2
1,476.2
1,417.10 1,489.31 1,417.10 11,574,234 0 0 0
^CNTT
5,274.5
5,274.5
5,200.23 5,278.34 5,143.33 2,380,630 0 0 0
^CSSK
1,980.1
1,980.1
2,009.75 2,029.70 1,958.78 92,360 0 0 0
^DAUKHI
641.0
641.0
630.51 643.83 630.42 2,988,338 0 0 0
^DNP
671.4
671.4
667.61 677.42 660.58 1,584,705 0 0 0
^DUOCPHAM
3,965.9
3,965.9
3,924.57 4,027.48 3,885.72 1,402,164 0 0 0
^DVLTAUGT
109.3
109.3
107.78 109.96 106.48 28,788 0 0 0
^DVTVHT
761.5
761.5
751.35 763.83 729.42 278,593 0 0 0
^GELEX
1,136.8
1,136.8
1,103.76 1,150.49 1,101.50 7,265,200 0 0 0
^GIAODUC
1,018.5
1,018.5
997.23 1,025.92 976.99 247,508 0 0 0
^HASTC
232.3
232.3
228.23 232.32 228.22 87,051,236 0 0 0
^HK
892.7
892.7
850.83 909.65 849.62 1,347,198 0 0 0
^KK
754.1
754.1
734.65 755.98 733.42 3,812,448 0 0 0
^LARGECAP
2,169.3
2,169.3
2,132.06 2,182.02 2,125.66 4,798,797 0 0 0
^LOUIS
415.8
415.8
401.16 416.19 399.43 253,348 0 0 0
^MIDCAP
850.6
850.6
835.56 857.83 831.80 8,386,680 0 0 0
^NANGLUONG
1,047.3
1,047.3
1,034.48 1,056.53 1,028.22 1,701,071 0 0 0
^NH
1,706.5
1,706.5
1,683.76 1,711.34 1,680.20 5,779,837 0 0 0
^NHUA
1,110.6
1,110.6
1,102.26 1,118.93 1,093.38 528,395 0 0 0
^NLN
91.5
91.5
88.48 92.66 87.96 7,438,879 0 0 0
^PHANBON
3,239.8
3,239.8
3,150.30 3,255.64 3,147.12 2,356,252 0 0 0
^SMALLCAP
820.9
820.9
801.95 824.07 796.75 1,471,165 0 0 0
^SPCS
750.3
750.3
729.09 755.22 729.09 845,437 0 0 0
^SXHGD
667.7
667.7
657.21 671.77 653.54 723,197 0 0 0
^SXNHC
2,022.1
2,022.1
1,938.25 2,029.58 1,937.30 4,334,859 0 0 0
^SXPT
1,456.9
1,456.9
1,457.15 1,468.24 1,441.72 750,512 0 0 0
^SXTBMM
188.3
188.3
186.09 188.73 185.14 125,790 0 0 0
^TBD
1,134.8
1,134.8
1,117.54 1,143.81 1,108.15 4,794,610 0 0 0
^TCK
157.0
157.0
152.01 158.09 151.13 407,205 0 0 0
^THEP
2,718.7
2,718.7
2,659.83 2,727.04 2,658.79 24,081,390 0 0 0
^TI
874.7
874.7
865.36 882.51 863.29 1,487,970 0 0 0
^TPDU
1,905.0
1,905.0
1,890.08 1,918.88 1,885.04 2,776,638 0 0 0
^UPCOM
90.7
90.7
89.78 90.67 89.79 43,233,229 0 0 0
^VLXD
3,386.5
3,386.5
3,311.77 3,395.02 3,311.77 22,337,407 0 0 0
^VN30
1,274.6
1,274.6
1,262.41 1,274.62 1,256.67 292,761,268 0 0 0
^VNINDEX
1,241.6
1,241.6
1,227.25 1,241.58 1,224.22 864,633,630 0 0 0
^VTKB
724.4
724.4
696.95 726.93 692.67 2,280,807 0 0 0
^XD
977.4
977.4
968.63 982.38 965.41 1,995,063 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |