DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/05/2024

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 08/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.0
30.0
30.03 30.03 30.03 0 0 0 0
AAA
10.7
10.7
10.60 10.75 10.45 1,821,900 0 0 0
AAH
4
4
3.60 4 3.50 7,464,719 0 0 0
AAM
8.9
8.9
9 9 8.90 1,600 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 774,433 0 0 0
AAT
4.8
4.8
4.94 4.94 4.73 114,700 0 0 0
AAV
6.2
6.2
5.70 6.20 5.60 1,414,952 0 0 0
ABB
7.8
7.8
7.70 7.80 7.70 1,374,915 0 0 0
ABC
11.3
11.3
12.46 12.46 11.31 8,900 0 0 0
ABI
23.1
23.1
23.40 23.50 23.02 28,500 0 0 0
ABR
13.4
13.4
13.53 13.53 13.36 48,200 0 0 0
ABS
5.2
5.2
5.23 5.23 5.11 246,500 0 0 0
ABT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
ABW
9.7
9.7
9.80 9.80 9.50 94,902 0 0 0
ACB
23.1
23.1
23.10 23.23 22.93 4,037,700 0 0 0
ACC
13.9
13.9
14 14 13.80 6,700 0 0 0
ACE
34.4
34.4
34.44 34.44 34.44 0 0 0 0
ACL
12.4
12.4
12.45 12.45 12.35 10,200 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 2 0 0 0
ACV
98.8
98.8
97.90 98.90 96.40 591,300 0 0 0
ADC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
ADG
16.3
16.3
16.35 16.35 16.30 1,700 0 0 0
ADS
11.9
11.9
11.54 11.91 11.40 613,700 0 0 0
AFX
8.1
8.1
8.10 8.20 8 89,300 0 0 0
AG1
8.9
8.9
8.90 8.90 8.90 100 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
19.6
19.6
19.04 19.60 18.84 1,684,900 0 0 0
AGM
5.0
5.0
4.65 4.97 4.65 386,700 0 0 0
AGP
37
37
36.30 37 36.30 1,000 0 0 0
AGR
18.9
18.9
18.35 19.10 18.25 2,645,900 0 0 0
AGX
47.6
47.6
49.44 49.44 47.60 600 0 0 0
AIC
12.5
12.5
12.60 12.60 12.50 1,100 0 0 0
ALT
18
18
18 18 18 0 0 0 0
ALV
4.9
4.9
5 5 4.80 60,200 0 0 0
AMC
16.8
16.8
16.77 16.77 16.77 2,100 0 0 0
AME
7.5
7.5
7 7.50 7 1,100 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 10.30 9.91 128,700 0 0 0
AMV
3.3
3.3
3.30 3.40 3.20 441,600 0 0 0
ANT
12
12
12.80 12.80 12 75,734 0 0 0
ANV
30.7
30.7
30.25 31.30 29.90 1,441,000 0 0 0
APF
55.8
55.8
55.60 55.83 55.60 2,500 0 0 0
APG
15.2
15.2
15.50 15.50 14.70 542,700 0 0 0
APH
8.5
8.5
8.48 8.50 8.33 1,176,100 0 0 0
API
4.1
4.1
4.20 4.30 4.10 186,785 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
6
6
6.10 6.10 6.10 5 0 0 0
APS
5.5
5.5
5.40 5.50 5.30 353,400 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
19.7
19.7
19.70 19.70 19.70 200 0 0 0
ASM
10.4
10.4
10.55 10.73 10.27 4,748,300 0 0 0
ASP
4.2
4.2
4.12 4.30 4.12 32,100 0 0 0
AST
61.2
61.2
61.77 61.77 57.84 39,800 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
13.5
13.5
13.50 13.50 13.50 100 0 0 0
AVC
57.7
57.7
57.70 57.70 57.70 104 0 0 0
BAB
12.2
12.2
12.20 12.20 12.10 4,500 0 0 0
BAF
20.0
20.0
20.05 20.22 19.73 4,235,500 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
39.5
39.5
39.31 39.50 39.31 2,700 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 400 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.2
11.2
11.19 11.19 11.19 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8
8
8.50 8.50 8 1,421 0 0 0
BCA
19.7
19.7
19.60 19.80 19 61,764 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.3
8.3
8.20 8.30 8.10 91,800 0 0 0
BCE
5.9
5.9
5.85 5.97 5.79 88,700 0 0 0
BCF
26.9
26.9
26.61 26.89 26.61 7,300 0 0 0
BCG
7.8
7.8
7.59 7.93 7.52 8,458,700 0 0 0
BCM
54.5
54.5
54.80 54.80 53.60 510,400 0 0 0
BCO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCP
10
10
10 10 10 4,000 0 0 0
BCR
5.5
5.5
4.85 5.53 4.76 3,868,988 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
29.5
29.5
28.97 29.53 28.97 8,600 0 0 0
BDT
11.4
11.4
11.50 11.50 11.30 22,100 0 0 0
BDW
20.5
20.5
20.55 20.55 20.55 300 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
32.1
32.1
29.88 32.16 29.88 1,239,000 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 100 0 0 0
BHI
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
35.8
35.8
35.84 35.84 35.84 0 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
29.4
29.4
29.28 29.76 28.95 112,600 0 0 0
BID
49.8
49.8
50.10 50.80 49.80 1,057,600 0 0 0
BIG
8.7
8.7
8.90 8.90 8.40 129,100 0 0 0
BIO
14.6
14.6
14.56 14.56 14.56 100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BKG
3.9
3.9
3.94 3.95 3.90 201,600 0 0 0
BLI
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
37.4
37.4
37.15 37.40 37.15 1,202 0 0 0
BMC
16.9
16.9
16.53 17.19 16.53 85,400 0 0 0
BMD
11.9
11.9
11.89 11.89 11.89 100 0 0 0
BMF
11.3
11.3
11 11.50 11 5,100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.3
23.3
23.25 23.50 22.71 50,700 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
109.4
109.4
111.01 111.01 109.39 228,400 0 0 0
BMS
9.1
9.1
9 9.09 8.82 117,900 0 0 0
BMV
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
BNA
10.2
10.2
10.10 10.20 10 101,012 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.80 2.90 2.70 548,800 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
2.9
2.9
3 3.10 2.90 17,307 0 0 0
BRC
12.6
12.6
12.62 12.62 12.62 2,100 0 0 0
BRR
17.8
17.8
17.82 17.82 17.82 0 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSA
21.3
21.3
21.60 21.60 21.30 3,100 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 2 0 0 0
BSG
10.9
10.9
10.40 11.10 10.10 9,500 0 0 0
BSH
17.6
17.6
17.62 17.62 17.62 100 0 0 0
BSI
50.5
50.5
49.82 51.55 49.55 1,018,400 0 0 0
BSL
8.6
8.6
8.56 8.56 8.56 0 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
17.4
17.4
17.35 17.54 17.35 41,500 0 0 0
BSR
19.3
19.3
19 19.50 18.70 7,563,500 0 0 0
BST
16.7
16.7
16.70 16.70 15 1,500 0 0 0
BT1
10.5
10.5
10.54 10.54 10.54 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 3,600 0 0 0
BTD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 13,000 0 0 0
BTP
14.2
14.2
14.35 14.35 14.10 108,000 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 2,200 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 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 40 0 0 0
BTW
34.6
34.6
34.56 34.56 34.56 200 0 0 0
BVB
10.5
10.5
10 10.55 9.91 2,457,826 0 0 0
BVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BVH
41.1
41.1
40.95 41.55 40.80 332,400 0 0 0
BVL
10.7
10.7
9.63 10.75 9.63 7,700 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
38.1
38.1
37.50 38.40 36.70 1,010,700 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
39.8
39.8
39.91 40.44 39.39 601,400 0 0 0
BWS
27.5
27.5
26.60 27.48 26.60 2,500 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
14.8
14.8
14.80 14.80 14.80 103 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.20 17.40 17.20 11,600 0 0 0
C47
5.8
5.8
5.76 5.85 5.72 42,500 0 0 0
C4G
9.9
9.9
10 10 9.70 616,275 0 0 0
C69
6.8
6.8
6.80 6.80 6.60 240,700 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 500 0 0 0
CAB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
13.1
13.1
13.26 14.53 12.27 81,300 0 0 0
CAN
51.6
51.6
51.57 51.57 51.57 100 0 0 0
CAP
62.3
62.3
62.50 62.50 62 23,500 0 0 0
CAR
23.4
23.4
23.30 23.50 23.30 3,600 0 0 0
CAT
16.8
16.8
17.60 17.60 16.80 22,500 0 0 0
CAV
68.2
68.2
68.94 69.03 67.52 21,500 0 0 0
CBI
7.1
7.1
7.10 7.10 7.10 2,000 0 0 0
CBS
29.9
29.9
30.50 30.50 29.50 800 0 0 0
CC1
13.6
13.6
14 14 13.60 16,600 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
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CCL
7.8
7.8
7.66 7.90 7.60 349,000 0 0 0
CCM
39
39
39 39 39 55 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.5
11.5
10.82 11.49 10.82 1,100 0 0 0
CCT
7.2
7.2
7.10 7.20 7.10 400 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.75 19.85 19.40 541,400 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 0 0 0 0
CDN
27.2
27.2
26.15 27.20 26.05 13,600 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.3
11.3
11.31 11.31 11.31 0 0 0 0
CDR
5.8
5.8
5.90 5.90 5.80 10,300 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
17.6
17.6
17.62 17.62 17.24 8,587,800 0 0 0
CET
8
8
7.80 8 7.80 500 0 0 0
CFM
9.2
9.2
9.10 9.20 9.10 600 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.70 2,140 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
29.2
29.2
28.83 29.21 28.83 22,400 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 801 0 0 0
CI5
9.6
9.6
9.60 9.60 9.60 232 0 0 0
CIA
10
10
10.20 10.20 10 400 0 0 0
CID
11.2
11.2
11.22 11.22 11.22 100 0 0 0
CIG
4.3
4.3
4.35 4.35 4.25 272,100 0 0 0
CII
16.6
16.6
16.51 16.60 16.26 4,664,700 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 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
56.2
56.2
56.15 56.15 56.15 0 0 0 0
CKD
23.5
23.5
24 24 23.50 200 0 0 0
CKG
19.7
19.7
19.70 20.10 19.20 26,000 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
40.4
40.4
40.38 40.38 39.90 800 0 0 0
CLH
21.8
21.8
22 22 21.80 8,300 0 0 0
CLL
36.6
36.6
38.20 38.20 35.99 5,400 0 0 0
CLM
75.9
75.9
75.04 75.90 75.04 1,900 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.4
13.4
13.18 13.37 13.18 72,500 0 0 0
CMC
7.8
7.8
8 8 7.80 4,500 0 0 0
CMD
18.3
18.3
18.26 18.26 18.26 100 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
51.8
51.8
48.45 51.80 47.55 1,000,000 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
9
9
9 9 9 500 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
15
15
15.20 15.40 14.50 95,300 0 0 0
CMT
16.5
16.5
15.49 16.80 15.49 14,000 0 0 0
CMV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 500 0 0 0
CMX
8.5
8.5
8.35 8.50 8.23 287,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.90 28.90 28.90 0 0 0 0
CNG
32.0
32.0
31.40 32.50 30.65 499,600 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 200 0 0 0
CNT
16.0
16.0
16.12 16.12 16.04 2,700 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 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
27.0
27.0
25.56 27.01 25.56 12,744 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.1
6.1
6.04 6.39 6.04 49,000 0 0 0
CRE
8.2
8.2
8.27 8.30 8.10 175,300 0 0 0
CSC
23.8
23.8
23.92 23.92 23.58 48,900 0 0 0
CSI
36
36
36 37 34.50 26,800 0 0 0
CSM
14.4
14.4
14.55 14.55 14.35 11,000 0 0 0
CST
21.5
21.5
21.05 21.70 20.78 248,969 0 0 0
CSV
24.6
24.6
23.48 24.73 23.13 913,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.5
6.5
6.30 6.50 5.90 518 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 19.92 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.4
68.4
68.70 68.70 67.30 726,500 0 0 0
CTF
30.5
30.5
30.50 30.50 30.25 228,200 0 0 0
CTG
32.6
32.6
32.65 33 32.35 8,398,000 0 0 0
CTI
16.2
16.2
15.70 16.45 15.60 1,127,300 0 0 0
CTP
4.6
4.6
4.30 4.70 4.30 66,600 0 0 0
CTR
129.5
129.5
128.70 132 126.50 370,500 0 0 0
CTS
38.8
38.8
37.80 39.25 37.20 2,767,400 0 0 0
CTT
14.6
14.6
14.62 14.62 14.62 0 0 0 0
CTW
20.4
20.4
20.44 20.44 20.44 700 0 0 0
CVN
2.9
2.9
2.80 2.90 2.80 343,000 0 0 0
CVT
29.2
29.2
29.15 29.15 29.15 100 0 0 0
CX8
7.3
7.3
7.30 7.30 7.30 100 0 0 0
CYC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
D11
11.4
11.4
11.30 11.80 11.30 6,300 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
44.4
44.4
44.45 44.45 44 38,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.5
17.5
17.72 17.72 17.52 800 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 0 0 0 0
DAG
2.8
2.8
2.80 2.80 2.75 113,200 0 0 0
DAH
4.0
4.0
3.94 4 3.90 184,900 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
DAT
8.6
8.6
8.59 8.59 8.59 800 0 0 0
DBC
25.2
25.2
25.03 25.34 24.82 7,709,500 0 0 0
DBD
42.4
42.4
42.40 42.40 42.16 33,600 0 0 0
DBM
22.8
22.8
27.27 27.27 22.84 300 0 0 0
DBT
11.1
11.1
11.14 11.27 11.14 17,500 0 0 0
DC1
6
6
6 6 6 0 0 0 0
DC2
7.7
7.7
7.30 7.70 7.30 26,800 0 0 0
DC4
9.7
9.7
9.73 9.82 9.59 155,600 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 1 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
28.1
28.1
27 28.50 26.70 963,800 0 0 0
DCM
32.4
32.4
31.32 32.84 30.89 6,823,700 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
4.2
4.2
4 4.20 4 1,565,200 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 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DDV
18.0
18.0
17.86 18.35 17.18 2,595,200 0 0 0
DFC
17.9
17.9
18.37 18.37 17.91 1,103 0 0 0
DFF
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DGC
123.5
123.5
121 123.50 120.40 3,332,600 0 0 0
DGT
6.5
6.5
6 6.50 6 1,230,300 0 0 0
DGW
46.9
46.9
45.85 48.06 45.62 2,338,900 0 0 0
DHA
43.0
43.0
41.51 43.04 41.13 80,500 0 0 0
DHB
8.4
8.4
8.60 8.60 8.30 2,600 0 0 0
DHC
38.1
38.1
38.11 38.31 37.82 370,600 0 0 0
DHD
26.1
26.1
24.97 26.06 24.97 400 0 0 0
DHG
105.5
105.5
105.88 107.19 105.22 7,400 0 0 0
DHM
10.2
10.2
9.51 10.25 9.51 10,600 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 0 0 0 0
DHT
29
29
28.10 29 28.10 123,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4 3.80 5,300 0 0 0
DIG
28.6
28.6
27.40 29 26.90 28,545,700 0 0 0
DIH
16.5
16.5
16.52 16.61 15.83 7,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.1
4.1
4.20 4.20 4.10 162,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2
2
1.98 2.01 1.96 997,100 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 10 0 0 0
DMC
62.7
62.7
63.35 63.35 62.68 400 0 0 0
DMN
5
5
5.70 5.70 5 4,420 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 1 0 0 0
DNE
8.8
8.8
8.84 8.84 8.84 0 0 0 0
DNH
42.6
42.6
42.64 42.64 42.64 465 0 0 0
DNL
23.0
23.0
23.01 23.01 23.01 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
20 20 19.70 1,800 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
30.5
30.5
30.06 30.45 29.48 3,001 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 46,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.2
35.2
34.63 35.50 34.63 4,900 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
60
60
60 60.10 59.90 48,600 0 0 0
DPG
47.2
47.2
43.74 47.18 43.35 2,248,900 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
32.3
32.3
31.41 32.60 31.27 2,624,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 200 0 0 0
DPR
39.7
39.7
39.20 40.20 38.60 540,700 0 0 0
DQC
15.1
15.1
14.75 15.10 14.75 33,800 0 0 0
DRC
31.6
31.6
30.63 31.56 30.63 1,083,800 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 2,600 0 0 0
DRH
3.8
3.8
3.80 3.84 3.75 669,600 0 0 0
DRI
12.5
12.5
12.46 12.85 11.98 1,490,900 0 0 0
DRL
63.3
63.3
63.98 63.98 63.11 4,900 0 0 0
DS3
4.9
4.9
4.80 4.90 4.80 200 0 0 0
DSC
24.4
24.4
23.70 24.40 23.40 318,900 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
55.6
55.6
55.40 55.90 55.10 7,800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.7
3.7
3.70 3.70 3.60 4,700 0 0 0
DTA
4.2
4.2
4.20 4.24 4.01 8,200 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 1,900 0 0 0
DTD
22.7
22.7
22.87 23.04 22.43 422,500 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 3.60 40,200 0 0 0
DTK
11.0
11.0
11.14 11.14 10.37 1,300 0 0 0
DTL
14
14
14 14 14 100 0 0 0
DTP
128.1
128.1
127.99 128.09 127.99 1,100 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 1,400 0 0 0
DVG
2.6
2.6
2.60 2.60 2.50 776,900 0 0 0
DVM
10
10
9.50 10 9.50 1,132,425 0 0 0
DVN
17.9
17.9
17.72 18.01 17.62 23,500 0 0 0
DVP
71.6
71.6
70.84 71.69 70.84 800 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 0 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
16.9
16.9
16.80 17.15 16.50 12,069,500 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.3
12.3
12.15 12.35 11.96 209,600 0 0 0
DXS
7.1
7.1
7.20 7.25 7.01 789,700 0 0 0
DXV
7.3
7.3
7.25 7.90 6.98 260,800 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
11.3
11.3
11.10 12.50 11.10 300 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
18
17.80 18.40 17.80 13,181,700 0 0 0
EIC
21.5
21.5
22.01 22.01 19.24 5,500 0 0 0
EID
23.1
23.1
23.11 23.39 23.11 5,200 0 0 0
EIN
3.6
3.6
3.50 3.60 3.40 28,600 0 0 0
ELC
24
24
23.10 24.25 23.05 2,275,400 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
20.5
20.5
20.03 20.52 20.03 1,109 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
14.8
14.8
14.90 14.90 14.80 6,100 0 0 0
EVE
13.5
13.5
13.55 13.55 13.41 117,900 0 0 0
EVF
14.3
14.3
14 14.40 13.95 6,666,300 0 0 0
EVG
4.9
4.9
4.97 4.97 4.86 1,070,300 0 0 0
EVS
7.2
7.2
7.10 7.30 7.10 143,000 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
4.10 4.14 4.07 24,100 0 0 0
FCN
15.4
15.4
15.20 15.40 15 521,700 0 0 0
FCS
6.8
6.8
7.50 7.50 6.80 2,700 0 0 0
FDC
12
12
12 12 12 100 0 0 0
FGL
11
11
11 11 11 100 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
26.6
26.6
26.60 26.60 26.60 100 0 0 0
FIC
12.4
12.4
12.29 12.48 11.90 2,900 0 0 0
FID
2.3
2.3
2.40 2.40 2.20 275,400 0 0 0
FIR
6.8
6.8
6.85 6.97 6.50 519,500 0 0 0
FIT
4.5
4.5
4.49 4.50 4.44 457,700 0 0 0
FMC
49.8
49.8
49.27 50.04 49.27 71,800 0 0 0
FOC
80.6
80.6
83.24 83.82 80.51 30,600 0 0 0
FOX
73.9
73.9
74.60 75.50 73.10 212,046 0 0 0
FPT
113.1
113.1
112.36 113.14 111.67 3,017,800 0 0 0
FRC
25
25
20.70 25 20.70 200 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
162.5
162.5
163.20 164.30 161.70 581,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.5
35.5
36.71 36.71 35.52 1,900 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
42.4
42.4
41.43 42.92 41.15 2,155,200 0 0 0
G36
7.1
7.1
7.10 7.30 7 106,000 0 0 0
GAS
70.4
70.4
69.53 70.62 68.43 1,383,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
16.5
16.5
16.50 16.50 16.50 1,100 0 0 0
GDA
22.7
22.7
22.90 23 22.50 37,220 0 0 0
GDT
27.2
27.2
25.65 27.25 25.60 137,900 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.7
30.7
29.83 31.11 28.65 62,700 0 0 0
GEG
12.4
12.4
12.24 12.57 12.10 486,400 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
21.9
21.9
21.70 21.95 21.50 10,553,500 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
29.7
29.7
29.70 29.80 29.60 90,900 0 0 0
GIC
14.6
14.6
14.50 14.60 14.50 221 0 0 0
GIL
34.0
34.0
32.80 35 32.60 1,031,800 0 0 0
GKM
35.2
35.2
34.90 36.90 34.70 315,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.3
19.3
19.27 19.27 19.27 100 0 0 0
GLW
9.4
9.4
9.44 9.44 9.44 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.2
9.2
9.19 9.19 9 12,100 0 0 0
GMD
82.7
82.7
81.80 83.65 81.31 1,888,600 0 0 0
GMH
9.0
9.0
9.03 9.03 9.03 900 0 0 0
GMX
18.2
18.2
18.24 18.24 18.24 2,500 0 0 0
GND
24.6
24.6
27.50 27.50 24.61 200 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
22.3
22.3
20.63 22.28 20.63 300 0 0 0
GSP
11.7
11.7
11.55 11.82 11.18 947,600 0 0 0
GTA
11.3
11.3
10.78 11.35 10.78 2,400 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
10.1
10.1
10.06 10.06 10.06 0 0 0 0
GVR
31.7
31.7
31 32.15 30.50 5,303,200 0 0 0
GVT
77.1
77.1
77.12 77.12 77.12 0 0 0 0
H11
6.1
6.1
6 6.40 6 17,500 0 0 0
HAC
14
14
13.50 14.10 13.50 7,000 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 700 0 0 0
HAF
20
20
20 20 20 300 0 0 0
HAG
13.5
13.5
13.15 13.50 12.90 19,367,600 0 0 0
HAH
37
37
36.83 37.78 36.43 2,915,500 0 0 0
HAM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
HAN
9
9
9.40 9.40 9 3,100 0 0 0
HAP
4.7
4.7
4.69 4.75 4.67 150,100 0 0 0
HAR
4.4
4.4
4.43 4.45 4.33 360,400 0 0 0
HAS
9.6
9.6
9.60 9.60 9.58 600 0 0 0
HAT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
HAV
3
3
3 3.30 3 2,500 0 0 0
HAX
14.1
14.1
13.62 14.43 13.45 3,108,000 0 0 0
HBC
7.5
7.5
7.50 7.50 7.31 765,100 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
6.6
6.6
6.67 6.75 6.58 23,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.8
26.8
26.76 26.76 26.76 100 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 1,000 0 0 0
HCD
9.9
9.9
9.85 9.89 9.70 470,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.6
27.6
26.98 27.87 26.93 7,405,000 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
23.7
23.7
25.40 25.40 23 12,800 0 0 0
HD6
17.1
17.1
17.10 17.30 17.10 23,100 0 0 0
HD8
9.1
9.1
9.08 9.08 9.08 15,500 0 0 0
HDA
3.9
3.9
4 4 3.90 6,800 0 0 0
HDB
23.1
23.1
23.29 23.34 22.91 6,259,500 0 0 0
HDC
25.5
25.5
24.78 25.83 24.52 1,493,000 0 0 0
HDG
24.5
24.5
23.99 24.89 23.90 2,003,900 0 0 0
HDM
28.2
28.2
28.38 28.58 28.19 30,400 0 0 0
HDP
16.3
16.3
16.31 16.31 16.31 10 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 1 0 0 0
HEC
54.2
54.2
54.21 54.21 54.21 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HEP
11.1
11.1
12.94 12.94 11.09 1,303 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
50
50
50 50 50 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 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.14 9.35 9.14 281,500 0 0 0
HHR
7.7
7.7
7.75 7.75 7.75 0 0 0 0
HHS
5.0
5.0
4.96 5.09 4.87 3,353,200 0 0 0
HHV
12.2
12.2
12.38 12.38 12.19 7,681,500 0 0 0
HID
3.2
3.2
3.05 3.20 3.01 596,300 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HII
5.5
5.5
5.62 5.65 5.52 73,900 0 0 0
HIO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 28 0 0 0
HJS
32.9
32.9
32.90 32.90 32.90 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.2
4.2
4.10 4.50 4.10 5,800 0 0 0
HLB
267.4
267.4
267.36 267.36 267.36 0 0 0 0
HLC
12.2
12.2
12.24 12.24 12.24 500 0 0 0
HLD
26
26
26 26.20 26 29,700 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
10.9
10.9
10.61 10.98 10.61 29,500 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
15
15
13.80 15 13.60 6,600 0 0 0
HMR
20
20
22 22 19.10 61,305 0 0 0
HMS
41.6
41.6
41.50 42.50 41.20 30,400 0 0 0
HNB
12.6
12.6
12.55 12.55 12.55 100 0 0 0
HND
15.6
15.6
15.30 15.70 15.30 36,000 0 0 0
HNF
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HNG
4.1
4.1
4.06 4.12 4.04 2,758,900 0 0 0
HNI
22.5
22.5
22.54 22.54 22.54 0 0 0 0
HNM
8.9
8.9
8.90 8.90 8.70 78,800 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
3.80 4.10 3.80 115,300 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.4
25.4
25.33 25.42 25.33 700 0 0 0
HPG
27.9
27.9
27.41 28.18 27.05 34,289,800 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
65.0
65.0
65.04 65.04 65.04 100 0 0 0
HPT
16.1
16.1
15.70 16.10 15.70 2,800 0 0 0
HPW
8.3
8.3
8.35 8.35 8.35 0 0 0 0
HPX
6.0
6.0
6.05 6.13 6 3,136,900 0 0 0
HQC
3.8
3.8
3.84 3.88 3.80 3,543,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.9
47.9
47.90 47.90 47.90 0 0 0 0
HRT
7.6
7.6
7.70 7.70 7.60 11,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.7
20.7
20.40 20.95 20.10 7,918,100 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.9
4.9
4.57 4.85 4.52 238,700 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.6
4.6
4.50 4.60 4.50 34,097 0 0 0
HT1
11.9
11.9
12.15 12.15 11.50 227,000 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
5
5
5 5.20 5 10,200 0 0 0
HTG
32.0
32.0
31.46 32.19 31.46 60,400 0 0 0
HTI
16.6
16.6
16.26 16.58 16.21 8,800 0 0 0
HTL
13.9
13.9
13.87 13.87 13.78 4,700 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HTN
13.1
13.1
13.10 13.30 12.80 423,700 0 0 0
HTP
14.4
14.4
15.20 15.20 13.80 311,400 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HU1
5.6
5.6
5.60 5.63 5.60 1,600 0 0 0
HU4
11.4
11.4
11.40 11.40 11.40 3,900 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HUB
17.7
17.7
17.57 17.72 17.57 6,200 0 0 0
HUG
34.8
34.8
34.80 34.80 34.80 0 0 0 0
HUT
17.1
17.1
17.30 17.30 16.80 2,775,700 0 0 0
HVA
5.9
5.9
6 6 5.70 3,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.5
5.5
5.50 5.51 5.41 156,400 0 0 0
HVN
19.7
19.7
20.45 20.65 19.50 4,620,300 0 0 0
HVT
62.9
62.9
59.51 62.93 59.02 2,900 0 0 0
HVX
2.9
2.9
2.94 3.09 2.87 17,700 0 0 0
HWS
15.1
15.1
14.99 15.08 14.90 30,100 0 0 0
IBD
8.6
8.6
8.62 8.62 8.62 0 0 0 0
ICC
29
29
29 29 29 201 0 0 0
ICF
6.5
6.5
6.50 6.60 6.30 6,600 0 0 0
ICG
7.7
7.7
7.50 7.70 7.50 1,000 0 0 0
ICI
6
6
6 6 6 2 0 0 0
ICN
40.3
40.3
40.80 40.80 40.30 3,600 0 0 0
ICT
11.6
11.6
11.77 11.77 11.63 14,000 0 0 0
IDC
59.6
59.6
54.05 60.44 54.05 2,368,200 0 0 0
IDI
9.6
9.6
9.46 9.75 9.38 2,506,000 0 0 0
IDJ
4.8
4.8
4.80 4.90 4.70 427,800 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
39.2
39.2
38.80 39.20 38.50 23,300 0 0 0
IFS
29.4
29.4
29.73 30.38 29.36 15,706 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.3
14.3
13.95 14.50 13.75 2,609,900 0 0 0
ILA
5.9
5.9
5.90 5.90 5.70 104,900 0 0 0
ILB
30.4
30.4
30.72 30.72 30.15 800 0 0 0
ILC
6.2
6.2
7 7.30 6.20 700 0 0 0
ILS
10.5
10.5
12 12 10.50 2,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
29.90 30.04 29.68 12,100 0 0 0
IN4
48.1
48.1
48.14 48.14 48.14 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.2
50.2
50.24 50.43 50.24 5,500 0 0 0
IPA
14.1
14.1
14.30 14.40 14.10 190,600 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
22.7
22.7
22.75 22.75 22.66 4,700 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 1,000 0 0 0
ITA
5
5
5 5 4.92 1,393,400 0 0 0
ITC
10.4
10.4
10.20 10.45 10.15 333,700 0 0 0
ITD
10.3
10.3
10.05 10.35 10 45,100 0 0 0
ITQ
3.2
3.2
3.30 3.30 3.10 266,100 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 3,100 0 0 0
IVS
11.9
11.9
11.60 12.10 11.40 375,400 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.3
3.3
3.23 3.27 3.23 283,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.1
30.1
30 30.20 29.60 4,423,300 0 0 0
KCB
8.1
8.1
8.05 8.05 8.05 1,000 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
58.8
58.8
58.57 59.03 58.20 822,900 0 0 0
KDH
36
36
35.65 36.05 35.35 2,292,200 0 0 0
KDM
17.7
17.7
16.07 17.66 16.07 26,100 0 0 0
KGM
7.0
7.0
7.04 7.13 6.85 21,100 0 0 0
KHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KHG
5.5
5.5
5.47 5.48 5.39 3,132,000 0 0 0
KHP
9.3
9.3
9.31 9.32 9.22 168,600 0 0 0
KHS
11
11
11.70 11.70 11 2,100 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
KLB
11.1
11.1
11.20 11.30 11.10 4,900 0 0 0
KMR
3.5
3.5
3.40 3.49 3.40 19,500 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 100 0 0 0
KOS
37.8
37.8
37.40 37.80 36.50 310,500 0 0 0
KPF
3.4
3.4
3.34 3.36 3.26 128,900 0 0 0
KSB
22.6
22.6
21.45 22.90 21.10 4,447,000 0 0 0
KSD
3.7
3.7
3.50 3.70 3.50 12,200 0 0 0
KSF
40.4
40.4
40.50 40.50 40.20 13,300 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.2
3.2
3.50 3.50 3.20 408,300 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 7,000 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
41.10 43 41.10 700 0 0 0
KTT
3.8
3.8
3.80 3.80 3.60 1,600 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
4.1
4.1
4.30 4.30 4 3,900 0 0 0
L14
37.2
37.2
37.25 37.55 36.76 157,100 0 0 0
L18
38.5
38.5
38.28 38.76 37.50 34,300 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
2.8
2.8
2.80 2.80 2.80 100 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.3
14.3
14.25 14.25 14.25 2,900 0 0 0
LAI
35.1
35.1
35.50 35.50 33.05 4,900 0 0 0
LAS
20.5
20.5
19.79 20.84 19.21 1,827,900 0 0 0
LAW
15
15
15 15 15 100 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
21.40 21.75 21.33 14,600 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 1,300 0 0 0
LCG
11.4
11.4
11.21 11.35 11.02 3,733,800 0 0 0
LCM
2.7
2.7
2.60 2.70 2.50 441,300 0 0 0
LDG
2.7
2.7
2.70 2.70 2.62 2,001,200 0 0 0
LDP
23.1
23.1
22.70 23.30 22.10 6,400 0 0 0
LDW
13.1
13.1
13.07 13.07 13.07 100 0 0 0
LEC
6.0
6.0
6.04 6.04 6.03 200 0 0 0
LG9
5.2
5.2
5.70 5.70 5.10 5,100 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.4
3.4
3.59 3.60 3.16 332,100 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
48.9
48.9
48.93 49.42 48.44 55,800 0 0 0
LHG
32.4
32.4
32.58 32.58 31.81 115,400 0 0 0
LIC
21.4
21.4
21.90 24 20.70 15,000 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 380,700 0 0 0
LIX
33.4
33.4
33.12 33.36 33.12 5,000 0 0 0
LKW
30.2
30.2
30.23 30.23 30.23 200 0 0 0
LLM
9.4
9.4
9.40 9.40 9.40 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 0 0 0 0
LMC
17.1
17.1
17.10 17.10 17.10 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 42,100 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
20.40 20.90 20.30 3,564,200 0 0 0
LPT
6.8
6.8
6.60 6.90 6.60 2,404 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9
9
9.20 9.30 9 16,219 0 0 0
LSS
10.9
10.9
10.90 10.95 10.70 360,100 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
22.6
22.6
22.90 22.90 22.60 187,000 0 0 0
M10
20.1
20.1
20.11 20.11 20.11 2,000 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.5
14.5
14.30 14.50 14.30 11,300 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
22.1
22.1
21.92 22.21 21.82 21,437,700 0 0 0
MBG
4.3
4.3
4.20 4.30 4.10 585,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.8
23.8
23.19 23.94 22.86 5,742,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.3
9.3
9.29 9.29 9.11 7,600 0 0 0
MCH
144.3
144.3
141.31 145.21 139.85 130,000 0 0 0
MCM
38.1
38.1
38.42 38.42 38.03 13,015 0 0 0
MCO
21.8
21.8
22.30 22.30 20.50 96,300 0 0 0
MCP
29
29
29.40 29.40 29 17,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.62 10.81 10.62 6,200 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDG
12
12
12 12 12 0 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
9.2
9.2
9.20 9.20 9.20 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 25 25 1,800 0 0 0
MGC
5.7
5.7
5.21 5.69 5.21 38,500 0 0 0
MGG
29.9
29.9
29.90 29.90 29.90 0 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
9.0
9.0
9.14 9.20 8.95 47,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.3
17.3
17.35 17.45 17.10 79,600 0 0 0
MKP
30.0
30.0
30.03 30.03 30.03 900 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 0 0 0 0
MML
26.3
26.3
26.80 26.80 26.30 2,400 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MPC
16.4
16.4
16.30 16.40 16.10 83,800 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
17.4
17.4
17.44 17.44 17.44 100 0 0 0
MRF
22.1
22.1
27.85 27.85 22.08 3,300 0 0 0
MSB
10.9
10.9
10.85 10.92 10.69 4,631,600 0 0 0
MSH
49.2
49.2
45.80 49.20 45 724,500 0 0 0
MSN
72.3
72.3
70.90 73.20 70.20 6,123,100 0 0 0
MSR
14.8
14.8
14.90 14.90 14.40 306,800 0 0 0
MST
5.5
5.5
5.80 5.80 5.40 1,177,600 0 0 0
MTA
3.7
3.7
3.80 4.10 3.60 4,900 0 0 0
MTB
9.1
9.1
9.11 9.11 9.11 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
11.5
11.5
11.50 11.50 11.50 500 0 0 0
MTH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MTL
8.5
8.5
8.70 9.90 7.50 37,700 0 0 0
MTP
12.1
12.1
12.01 12.10 12.01 200 0 0 0
MTS
11.1
11.1
11.11 11.11 11.11 100 0 0 0
MTV
15.0
15.0
15.02 15.02 15.02 0 0 0 0
MVB
19.6
19.6
19.55 19.55 19.55 400 0 0 0
MVC
10.9
10.9
10.80 10.90 10.80 15,000 0 0 0
MVN
16.8
16.8
16.80 16.80 16.80 1,100 0 0 0
MWG
58.6
58.6
58.14 58.83 57.74 8,126,500 0 0 0
NAC
8
8
8 8 8 0 0 0 0
NAF
16.9
16.9
16.95 17.41 16.86 376,700 0 0 0
NAG
12
12
12 12 11.80 121,900 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 0 0 0 0
NAU
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NAV
16.4
16.4
17.04 17.04 16.37 17,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.5
24.5
23.85 24.45 23.85 84,900 0 0 0
NBC
12.1
12.1
11.84 12.21 11.65 136,350 0 0 0
NBE
11.6
11.6
11.60 11.60 11.60 6,200 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.4
14.4
14.42 14.42 14.42 0 0 0 0
NBW
25.3
25.3
25.31 25.31 25.31 100 0 0 0
NCG
10.2
10.2
9.60 10.20 9.60 9,800 0 0 0
NCS
24.6
24.6
24.90 24.90 24.60 5,800 0 0 0
NCT
86.6
86.6
86.76 86.76 86.57 2,800 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 0 0 0 0
NDN
10.2
10.2
10.20 10.20 10 180,300 0 0 0
NDP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
NDT
6.4
6.4
6.30 6.50 6.30 34,700 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6 6.20 6 2,300 0 0 0
NED
7.1
7.1
7 7.10 6.90 63,200 0 0 0
NEM
23.6
23.6
23.60 23.60 23.60 900 0 0 0
NET
98.8
98.8
99.84 99.84 86.47 3,300 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.8
21.8
20.30 21.80 19.80 1,547,800 0 0 0
NHC
30.6
30.6
30.60 30.60 30.60 100 0 0 0
NHH
16.5
16.5
16.55 16.74 16.25 104,900 0 0 0
NHT
12.3
12.3
11.80 12.25 11.80 9,600 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
17.8
17.8
17.83 17.83 17.83 100 0 0 0
NKG
23.8
23.8
23.50 24.15 22.95 8,649,400 0 0 0
NLG
40.5
40.5
40.04 40.54 39.45 2,522,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.5
16.5
16.43 16.53 16.43 18,000 0 0 0
NNT
43.7
43.7
43.71 43.71 43.71 0 0 0 0
NO1
7.0
7.0
7.05 7.05 6.85 612,500 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
13.7
13.7
13.73 13.73 13.73 200 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.50 4.70 4.40 503,900 0 0 0
NS2
7.2
7.2
7.25 7.25 7.25 0 0 0 0
NSC
73.2
73.2
73.10 73.69 72.61 7,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.40 5.40 5.10 60,600 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
8.6
8.6
8.56 8.56 8.56 2,700 0 0 0
NT2
22.3
22.3
22.25 22.40 22 516,300 0 0 0
NTC
203
203
203.20 203.20 201 25,100 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
57.1
57.1
57.13 57.13 57.13 100 0 0 0
NTL
21.4
21.4
20.57 21.68 20.45 1,783,000 0 0 0
NTP
37.7
37.7
37.27 37.80 37.27 52,600 0 0 0
NTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 1,500 0 0 0
NUE
8.8
8.8
8.98 8.98 8.79 2,100 0 0 0
NVB
9.1
9.1
9.10 9.10 9 64,600 0 0 0
NVL
13.6
13.6
13.60 14 13.60 70,287,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.04 8.05 8.04 5,700 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11
11
11.30 11.30 10.50 38,200 0 0 0
OCB
11.7
11.7
11.71 11.71 11.54 1,059,000 0 0 0
OCH
6.4
6.4
6.30 6.40 6.30 17,100 0 0 0
ODE
45.7
45.7
45.90 45.90 45.70 22,600 0 0 0
OGC
5.9
5.9
5.99 5.99 5.88 252,500 0 0 0
OIL
9.6
9.6
9.47 9.77 9.27 1,585,800 0 0 0
ONE
7
7
7 7 6.90 245,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
23.24 24.04 23.24 6,400 0 0 0
ORS
13.1
13.1
13.26 13.30 13.04 1,844,800 0 0 0
PAC
32
32
32 32 32 22,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.9
21.9
21.59 22.13 21.35 1,117,200 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 100 0 0 0
PAS
3.9
3.9
3.90 3.90 3.70 214,501 0 0 0
PAT
94
94
95.70 95.70 93.90 11,607 0 0 0
PBC
7.2
7.2
6.80 7.30 6.80 104,400 0 0 0
PBP
11.8
11.8
11.80 11.90 11.70 10,500 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 200 0 0 0
PC1
26.9
26.9
26.40 26.95 26.40 1,897,700 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 0 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 200 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PCH
10.6
10.6
10 10.73 9.82 200,120 0 0 0
PCM
13.8
13.8
12.70 13.80 12.70 600 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.7
9.7
9.60 9.80 9.60 1,700 0 0 0
PDB
10.3
10.3
10.38 10.38 10.29 1,100 0 0 0
PDC
5
5
5.10 5.20 5 19,000 0 0 0
PDN
116.7
116.7
116.72 116.72 116.72 100 0 0 0
PDR
24.5
24.5
24.39 24.94 24.08 11,296,200 0 0 0
PDV
10.9
10.9
10.47 11.05 10.47 106,300 0 0 0
PEC
8
8
8 8 8 0 0 0 0
PEG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 0 0 0 0
PET
25.1
25.1
25.10 25.95 24.80 501,200 0 0 0
PFL
2.7
2.7
2.40 2.70 2.40 386,000 0 0 0
PGB
18.1
18.1
19 19 18 12,084 0 0 0
PGC
13.5
13.5
13.47 13.56 13.47 20,100 0 0 0
PGD
35.7
35.7
34.41 35.65 34.41 2,700 0 0 0
PGI
24.6
24.6
24.56 24.56 24.56 100 0 0 0
PGN
6.8
6.8
6.30 6.80 6.30 49,300 0 0 0
PGS
32.3
32.3
31.71 33.29 30.53 1,400 0 0 0
PGT
3.4
3.4
3.50 3.50 3.40 6,500 0 0 0
PGV
20.5
20.5
19.90 20.50 19.80 14,600 0 0 0
PHC
6.3
6.3
6.15 6.38 6.14 170,500 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
62.4
62.4
62.40 62.40 62.40 100 0 0 0
PHP
21.3
21.3
22.04 22.04 20.95 1,600 0 0 0
PHR
58.9
58.9
59.10 59.30 57.60 425,600 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 0 0 0 0
PIA
25.0
25.0
25.00 25.00 25.00 0 0 0 0
PIC
16.4
16.4
15.22 16.40 15.22 2,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PIT
6.3
6.3
6.35 6.35 6.30 600 0 0 0
PIV
2.3
2.3
2.60 2.60 2.20 308,600 0 0 0
PJC
24.6
24.6
24.61 24.61 24.61 1,700 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.3
9.3
9.44 9.44 9.26 400 0 0 0
PLA
4.6
4.6
4.90 4.90 4.60 3,000 0 0 0
PLC
27.5
27.5
27.78 28.65 27.40 456,300 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
4.6
4.6
4.26 4.60 4.26 60,400 0 0 0
PLX
38.5
38.5
37.24 38.88 36.67 2,984,800 0 0 0
PMB
9.3
9.3
9.17 9.27 9.17 2,900 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 100 0 0 0
PMG
7.4
7.4
7.39 7.80 7.30 1,000 0 0 0
PMJ
20.1
20.1
20.10 20.10 20.10 100 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
28.7
28.7
28.68 28.68 28.68 300 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 200 0 0 0
PNC
9.0
9.0
8.98 8.98 8.98 100 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
97.6
97.6
98 98.10 96.80 1,033,800 0 0 0
PNP
19.1
19.1
19.17 19.17 19.17 3 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
18
18
17.30 18 17 43,700 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 200 0 0 0
POW
11.2
11.2
11.10 11.25 10.95 6,351,700 0 0 0
PPC
15.5
15.5
15 16 14.90 1,798,200 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.6
26.6
25.89 26.76 25.89 161,200 0 0 0
PPP
16.8
16.8
16.80 16.80 16.80 100 0 0 0
PPS
10.8
10.8
10.60 10.90 10.60 3,600 0 0 0
PPY
9.1
9.1
9.11 9.11 9.11 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
20.54 20.54 20.54 3,000 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.3
10.3
10.40 10.40 10.30 10,200 0 0 0
PSB
5.5
5.5
5 5.50 5 176,300 0 0 0
PSC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PSD
13.1
13.1
13 13.20 13 22,500 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 200 0 0 0
PSH
5.0
5.0
4.71 4.97 4.65 2,006,100 0 0 0
PSI
7.8
7.8
7.80 7.90 7.70 110,600 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 1 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSW
7.3
7.3
7.25 7.35 7.25 9,000 0 0 0
PTB
69.9
69.9
69.13 70.01 68.04 440,200 0 0 0
PTC
5.8
5.8
5.81 5.83 5.51 189,500 0 0 0
PTD
7.0
7.0
6.98 6.98 6.98 200 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
32
32.50 32.50 32 3,800 0 0 0
PTL
3.8
3.8
3.83 3.88 3.80 152,100 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 11.35 300 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 2,100 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.3
4.3
4.20 4.50 4.20 24,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 364,700 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
28
28
25.60 28 25 1,627,400 0 0 0
PVC
15.1
15.1
14.50 15.40 14.20 4,964,300 0 0 0
PVD
31.6
31.6
30.55 32.40 30.20 9,617,700 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
7.9
7.9
7.94 8.12 7.94 19,500 0 0 0
PVI
46.7
46.7
46.94 46.94 46.47 6,000 0 0 0
PVM
15.4
15.4
15.10 15.40 15.10 36,200 0 0 0
PVO
5.8
5.8
5.60 5.80 5.60 13,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
43
43
40.70 43.80 40 15,648,400 0 0 0
PVT
28.1
28.1
26.50 28.10 26.10 7,953,600 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
3.2
3.2
3.20 3.20 3.20 3,200 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
3
3
2.70 3.10 2.60 225,800 0 0 0
PXL
14.9
14.9
15.10 15.30 14.60 671,500 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
4.2
4.2
3.90 4.20 3.70 266,800 0 0 0
QCC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
QCG
17.2
17.2
16.45 17.50 16.45 714,100 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
32.5
32.5
38.90 38.90 32.50 2,700 0 0 0
QNC
6.9
6.9
6.80 6.90 6.80 600 0 0 0
QNP
31.7
31.7
30.51 31.72 30.47 8,400 0 0 0
QNS
48.4
48.4
48.97 48.97 47.99 780,800 0 0 0
QNT
5
5
5 5 5 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.0
8.0
7.96 7.96 7.96 100 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
25
25
25 25 25 500 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
QTP
16.9
16.9
16.40 17.30 16.10 1,819,900 0 0 0
RAL
130.7
130.7
130.77 130.77 129.39 8,400 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
12.8
12.8
12.80 12.80 12.80 0 0 0 0
RDP
5.5
5.5
5.50 5.62 5.32 497,200 0 0 0
REE
57.7
57.7
57.04 57.91 56.26 3,576,700 0 0 0
RIC
4.2
4.2
4 4.30 4 15,400 0 0 0
RTB
25
25
26.50 26.50 25 600 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 100 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
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
S99
11.0
11.0
10.76 11.14 10.76 241,500 0 0 0
SAB
57.0
57.0
55.71 58.03 55.13 2,243,700 0 0 0
SAC
11.7
11.7
11.70 11.70 11.70 300 0 0 0
SAF
49.9
49.9
49.90 49.90 49.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.27 6.27 6.16 247,600 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
28.1
28.1
27.72 28.39 27.72 13,300 0 0 0
SAV
12.8
12.8
12.46 12.84 12.42 193,900 0 0 0
SB1
5.9
5.9
6.04 6.50 5.94 3,300 0 0 0
SBA
30.0
30.0
29.82 30.09 29.63 2,700 0 0 0
SBB
15.1
15.1
15 15.10 15 5,520 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SBG
16.2
16.2
16.35 16.35 16 125,500 0 0 0
SBH
61.8
61.8
61.90 61.90 61.80 1,951 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SBS
6.6
6.6
6.60 6.70 6.50 1,101,800 0 0 0
SBT
11.3
11.3
11.40 11.50 11.15 2,595,800 0 0 0
SBV
11.0
11.0
10.95 11 10.30 5,200 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
66.1
66.1
66.70 66.70 66.20 406,709 0 0 0
SCI
13
13
12.80 13 12.80 22,700 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.70 6,700 0 0 0
SCL
40.5
40.5
39.90 40.50 39.40 16,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.8
6.8
6.81 6.81 6.69 1,346,400 0 0 0
SCS
84.7
84.7
85.06 85.06 83.70 115,400 0 0 0
SCY
15.5
15.5
15.70 15.70 15.50 1,400 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 8,200 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SD5
7.4
7.4
7.50 7.50 7.40 4,100 0 0 0
SD6
3.8
3.8
3.60 3.80 3.60 7,500 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
9.3
9.3
9.10 9.40 9.10 89,100 0 0 0
SDA
5.5
5.5
5.50 5.50 5.40 20,800 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2
2
2 2 1.90 14,300 0 0 0
SDG
18.8
18.8
18.80 18.80 18.80 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SDN
29.2
29.2
29.10 29.20 29.10 500 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SDV
33.8
33.8
31.00 33.82 31.00 6,000 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
29.5
29.5
29.50 29.50 29.50 800 0 0 0
SEB
47.2
47.2
48.68 48.68 47.21 5,000 0 0 0
SED
18.8
18.8
19.11 19.11 18.83 4,800 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.4
21.4
21.35 21.35 21.35 0 0 0 0
SFG
12.1
12.1
11.86 12.54 11.86 9,200 0 0 0
SFI
31.9
31.9
33.34 33.34 31.93 1,700 0 0 0
SFN
20.4
20.4
23.75 23.75 20.02 500 0 0 0
SGB
13.5
13.5
13.50 13.50 13.30 2,935 0 0 0
SGC
74.4
74.4
74.35 74.35 74.35 0 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SGH
23.7
23.7
23.71 23.71 23.71 0 0 0 0
SGI
14.1
14.1
13.90 14.10 13.90 17,600 0 0 0
SGN
72.3
72.3
71.31 72.28 70.54 19,200 0 0 0
SGP
19.3
19.3
19.20 19.40 19.20 18,400 0 0 0
SGR
20.9
20.9
20.55 21.85 20 28,500 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
12.5
12.5
12.30 12.45 12.20 31,200 0 0 0
SHA
4.5
4.5
4.47 4.67 4.47 9,500 0 0 0
SHB
11.4
11.4
11.11 11.59 11.01 59,796,500 0 0 0
SHC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SHE
9
9
8.80 9 8.70 12,900 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.8
14.8
14.70 14.75 14.60 677,500 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33.7
33.7
33.70 33.80 33.60 12,400 0 0 0
SHS
19
19
18.80 19.30 18.50 24,624,300 0 0 0
SID
12.4
12.4
12.30 12.40 12.30 4,900 0 0 0
SIG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SIV
36.4
36.4
36.41 36.41 36.41 1,000 0 0 0
SJ1
10.7
10.7
10.58 10.96 9.90 900 0 0 0
SJC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SJD
15.0
15.0
14.90 14.95 14.90 41,800 0 0 0
SJE
21
21
21.30 21.30 20.90 56,500 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 0 0 0 0
SJM
6.2
6.2
6.60 6.60 5.70 3,900 0 0 0
SJS
66
66
67.60 68.30 66 131,200 0 0 0
SKG
13.2
13.2
13.27 13.32 13.04 578,600 0 0 0
SKH
28
28
28.10 28.10 28 1,700 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 600 0 0 0
SKV
36.9
36.9
35.10 36.87 35.10 8,000 0 0 0
SLS
163.5
163.5
164.40 164.70 160.10 11,900 0 0 0
SMA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SMB
34.4
34.4
34.13 34.95 34.13 25,900 0 0 0
SMC
12.1
12.1
12 12.10 11.50 914,300 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.6
5.6
5.50 5.60 5.40 2,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.5
32.5
33 33 32.50 5,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SPB
23
23
23 23 23 0 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 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 20,500 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SRA
3.2
3.2
3.10 3.20 3 209,400 0 0 0
SRB
2.2
2.2
2.30 2.30 2.10 9,900 0 0 0
SRC
30.4
30.4
30.40 30.40 30.40 4,600 0 0 0
SRF
9.6
9.6
9.30 9.59 9.30 8,700 0 0 0
SRT
6.6
6.6
6.60 6.60 6.60 22,900 0 0 0
SSB
19.3
19.3
19.48 19.53 19.22 2,727,000 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
11.7
11.7
11.73 11.73 11.73 100 0 0 0
SSH
65.7
65.7
65.80 65.80 65.60 50,200 0 0 0
SSI
35.7
35.7
35.20 35.90 35.10 13,710,900 0 0 0
SSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
9.7
9.7
9.58 9.72 9.11 2,098,300 0 0 0
STB
28.0
28.0
28.30 28.35 27.85 9,179,100 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
45.9
45.9
45.90 45.90 45.90 2,200 0 0 0
STH
7.8
7.8
7.90 8.10 7.80 7,400 0 0 0
STK
31.5
31.5
29.40 31.45 28.95 259,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.10 9.20 9.10 1,700 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
25.3
25.3
25.26 25.26 25.26 0 0 0 0
SVD
2.5
2.5
2.65 2.65 2.52 142,400 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
3.6
3.6
3.60 3.70 3.60 22,600 0 0 0
SVT
11.1
11.1
10.73 11.13 10.73 7,800 0 0 0
SWC
30
30
30 30.40 29.70 3,000 0 0 0
SZB
40.4
40.4
40.53 40.63 40.44 31,400 0 0 0
SZC
42
42
41.50 42.35 41 1,810,900 0 0 0
SZE
12.2
12.2
12.50 12.50 12.20 2,124 0 0 0
SZG
30.9
30.9
30.93 30.93 30.44 1,200 0 0 0
SZL
40
40
39.60 40 39.60 7,800 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
13.3
13.3
13.20 13.30 13.10 54,600 0 0 0
TAL
20.0
20.0
19.99 20.17 19.99 60,400 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TBC
37.2
37.2
36.96 37.15 36.96 3,000 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
10.0
10.0
9.62 10.30 9.62 348,500 0 0 0
TCB
23.4
23.4
23.23 23.86 22.94 15,386,300 0 0 0
TCD
6.0
6.0
5.88 6.06 5.79 1,079,200 0 0 0
TCH
18.4
18.4
17.90 18.75 17.75 19,327,800 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
34.5
34.5
34.68 34.68 34.49 10,700 0 0 0
TCM
40
40
38.64 40 38.64 1,619,100 0 0 0
TCO
10.5
10.5
10.70 10.70 10.50 8,900 0 0 0
TCR
3.4
3.4
3.43 3.43 3.43 1,000 0 0 0
TCT
21.0
21.0
20.95 20.95 20.90 40,500 0 0 0
TCW
27.7
27.7
27.82 27.82 27.73 8,600 0 0 0
TDB
39.6
39.6
39.09 39.57 39.09 3,200 0 0 0
TDC
8.5
8.5
8.31 8.47 8.30 330,500 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
3.6
3.6
3.61 3.65 3.55 113,000 0 0 0
TDH
3.8
3.8
3.77 3.81 3.72 106,900 0 0 0
TDM
46.9
46.9
46.80 47.60 46.80 8,200 0 0 0
TDN
12.3
12.3
11.83 12.43 11.66 984,400 0 0 0
TDP
28.9
28.9
28.82 29.95 28.68 55,300 0 0 0
TDS
16.0
16.0
16.18 16.18 15.81 6,000 0 0 0
TDT
7.1
7.1
7 7.10 7 44,800 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
37.4
37.4
37.45 37.45 37.45 0 0 0 0
TEG
8.7
8.7
8.21 8.80 8.21 53,100 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
11
11 11 11 5,000 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 500 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 500 0 0 0
THD
35.9
35.9
35.70 36.20 35.70 12,400 0 0 0
THG
37.6
37.6
38.37 38.37 37.32 10,000 0 0 0
THM
9.2
9.2
9.18 9.55 9.09 9,000 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.2
8.2
8.20 8.20 8.20 10,000 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.5
12.5
12.13 12.50 12.13 30,900 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
23.3
23.3
23.27 23.27 23.27 100 0 0 0
TIE
4.9
4.9
5 5 4.90 400 0 0 0
TIG
12.8
12.8
12.80 13.20 12.60 1,111,100 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TIP
23.6
23.6
23.51 24.30 23.31 197,100 0 0 0
TIS
4.4
4.4
4.30 4.40 4.20 136,000 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
16.3
16.3
17.70 17.70 15.60 31,800 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.8
5.8
5.90 6 5.80 47,401 0 0 0
TKU
14.8
14.8
15.50 15.50 14.80 2,300 0 0 0
TL4
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLD
4.8
4.8
4.74 4.81 4.65 54,200 0 0 0
TLG
49.1
49.1
48.91 49.11 48.47 96,300 0 0 0
TLH
7.4
7.4
7.37 7.50 7.10 693,400 0 0 0
TLI
7.5
7.5
7.50 7.50 5.70 400 0 0 0
TLP
6.5
6.5
6.50 6.50 6.40 900 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
70.9
70.9
69.94 71.21 69.17 17,300 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
46.6
46.6
46.62 46.62 46.62 0 0 0 0
TMP
69.9
69.9
69.90 69.90 69.90 400 0 0 0
TMS
54.5
54.5
54.45 54.45 54.45 300 0 0 0
TMT
11.6
11.6
10.50 11.60 10.50 6,400 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
11.7
11.7
11.63 11.80 11.36 2,600 0 0 0
TNA
5.6
5.6
5.70 5.74 5.61 34,600 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
62.9
62.9
62.90 62.90 62.90 100 0 0 0
TNG
20.5
20.5
19.89 20.71 19.34 4,053,700 0 0 0
TNH
18.8
18.8
18.84 19.12 18.70 360,100 0 0 0
TNI
2.4
2.4
2.37 2.38 2.34 106,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.3
5.3
5.36 5.36 5.23 260,200 0 0 0
TNW
10
10
10 10 10 609 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
51.3
51.3
50.03 51.49 48.57 28,032 0 0 0
TOT
18.0
18.0
16.33 17.97 16.33 1,900 0 0 0
TOW
17.1
17.1
17.13 17.13 17.13 100 0 0 0
TPB
17.3
17.3
17.22 17.32 17.08 4,167,200 0 0 0
TPC
6.0
6.0
5.98 5.98 5.98 0 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10
10
10 10 10 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
79.5
79.5
79.50 79.50 79.50 100 0 0 0
TRC
42
42
42 42 42 1,000 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 1,000 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.60 69,500 0 0 0
TS4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TSB
50.5
50.5
49 50.50 48.90 3,700 0 0 0
TSC
3.0
3.0
3 3.02 2.97 345,300 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 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
8.0
8.0
7.97 8.05 7.95 550,500 0 0 0
TTC
10.3
10.3
10.30 10.30 10.30 300 0 0 0
TTD
74.2
74.2
74.01 74.01 74.01 1 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
4.04 4.08 3.95 1,015,100 0 0 0
TTG
16
16
14 16 14 96,000 0 0 0
TTH
4.4
4.4
4.40 4.50 4.30 339,700 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.8
12.8
12.05 12.81 12.05 429,700 0 0 0
TTP
81.6
81.6
81.61 81.61 81.61 100 0 0 0
TTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTT
34.2
34.2
34.20 34.20 34.20 100 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV1
20.6
20.6
20.65 20.65 20.55 600 0 0 0
TV2
36.2
36.2
36.40 36.40 35.60 294,300 0 0 0
TV3
12.7
12.7
12.60 12.70 12.30 69,600 0 0 0
TV4
13.3
13.3
12.90 13.30 12.90 1,500 0 0 0
TV6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.2
8.2
8.19 8.40 8.01 457,900 0 0 0
TVC
9.3
9.3
9.20 9.50 9 638,500 0 0 0
TVD
12.9
12.9
12.64 13.01 12.64 44,400 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
6.3
6.3
5.80 6.30 5.60 763,200 0 0 0
TVS
21.7
21.7
22 22.05 21.68 103,700 0 0 0
TVT
15.6
15.6
15.54 15.58 15.54 3,700 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
6.8
6.8
6.50 6.90 6.40 56,367 0 0 0
TYA
9.8
9.8
9.67 9.76 9.57 3,700 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.70 9.80 9.60 2,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13
13
13 13 13 0 0 0 0
UIC
38.9
38.9
38.20 38.90 38.20 500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.4
8.4
8.40 8.50 8.20 3,900 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
11.4
11.4
9 11.40 9 200 0 0 0
USD
16.4
16.4
16.38 16.38 16.38 0 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 6.70 4,200 0 0 0
VAB
9.3
9.3
9.30 9.40 9.20 588,583 0 0 0
VAF
13.7
13.7
13.74 13.74 13.69 500 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 0 0 0 0
VBB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VBC
20.2
20.2
20.22 20.22 19.38 1,400 0 0 0
VBG
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.3
8.3
8.20 8.30 8 3,100 0 0 0
VC2
9
9
9.10 9.20 8.60 162,500 0 0 0
VC3
27.3
27.3
27.50 27.59 26.61 679,000 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
15.8
15.8
14.39 15.81 14.39 1,900 0 0 0
VC7
12.1
12.1
12.20 12.20 11.90 347,500 0 0 0
VC9
4.3
4.3
4.30 4.40 4.30 11,000 0 0 0
VCA
9.3
9.3
9.29 9.29 9.20 6,500 0 0 0
VCB
93
93
92.70 93.20 92.10 1,246,000 0 0 0
VCC
10.5
10.5
10.45 10.45 10.45 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 0 0 0 0
VCG
20.4
20.4
20.45 20.49 20.04 4,366,100 0 0 0
VCI
37.0
37.0
36.14 37.32 36.14 5,317,000 0 0 0
VCM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VCP
20
20
20.10 20.10 20 10,900 0 0 0
VCR
23.6
23.6
23.60 23.60 23.60 100 0 0 0
VCS
65.4
65.4
65.31 65.40 64.52 93,200 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 200 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
14.2
14.2
14.19 14.19 14.19 100 0 0 0
VDP
31.6
31.6
31.63 31.63 31.63 0 0 0 0
VDS
17.7
17.7
17.13 17.80 17.00 1,410,600 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 100 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
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 10,300 0 0 0
VEA
36.7
36.7
36.90 37 36.50 170,800 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 3,500 0 0 0
VEF
240
240
239.90 240 234.10 32,800 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
24
24
23.50 24 23.40 4,800 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
65.3
65.3
66.72 66.72 64.87 217,300 0 0 0
VFR
10.9
10.9
10.70 10.90 10.70 20,500 0 0 0
VGC
53.3
53.3
53.30 53.70 52.30 448,000 0 0 0
VGG
35.6
35.6
35.31 35.59 35.12 115,800 0 0 0
VGI
70
70
68.90 71 68.80 1,242,776 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.1
24.1
24.27 24.27 24.08 10,900 0 0 0
VGR
56.0
56.0
55.25 56.03 55.25 6,500 0 0 0
VGS
28.3
28.3
26.67 28.76 26.10 2,102,500 0 0 0
VGT
14.6
14.6
13.05 14.62 12.86 7,217,600 0 0 0
VGV
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VHC
76.9
76.9
75.70 77 74.70 1,132,300 0 0 0
VHD
9.8
9.8
11.20 11.20 9.80 2,500 0 0 0
VHE
3.3
3.3
3.50 3.50 3.30 1,146,800 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.4
2.4
2.40 2.50 2.30 1,705,300 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 300 0 0 0
VHM
40.9
40.9
41 41 40.50 6,625,700 0 0 0
VIB
18.4
18.4
18.38 18.50 18.25 4,433,900 0 0 0
VIC
45.4
45.4
45.10 45.40 44.30 1,713,400 0 0 0
VID
5.3
5.3
5.37 5.38 5.31 5,000 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
16.0
16.0
15.53 16.01 15.53 11,400 0 0 0
VIG
7.2
7.2
7.30 7.40 7.10 257,100 0 0 0
VIH
10.6
10.6
10.65 10.65 10.65 34 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
11.0
11.0
10.79 11.16 10.69 714,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.1
16.1
17.70 17.70 16.10 200 0 0 0
VIW
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VIX
14.7
14.7
14.51 14.89 14.39 22,962,200 0 0 0
VJC
117.4
117.4
117.90 117.90 115.60 1,226,200 0 0 0
VLA
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
VLB
32.7
32.7
32.34 33.12 32.24 34,600 0 0 0
VLC
16
16
15.90 16 15.80 70,900 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.4
5.4
5.40 5.50 5.40 17,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.5
20.5
20.46 20.46 20.46 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7.18 7.18 6.91 7,300 0 0 0
VMD
16.3
16.3
16.20 16.25 16.20 1,200 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 2,000 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
27.7
27.7
30.58 30.58 27.71 11,200 0 0 0
VMT
20.7
20.7
27.90 27.90 20.70 400 0 0 0
VNA
11.6
11.6
12 12.47 11.47 4,800 0 0 0
VNB
11.7
11.7
11.10 11.90 10.90 317,800 0 0 0
VNC
38.0
38.0
39.08 39.08 36.00 16,400 0 0 0
VND
17.8
17.8
17.67 17.88 17.37 9,642,300 0 0 0
VNE
5.0
5.0
5.02 5.06 4.91 106,600 0 0 0
VNF
8.5
8.5
8.46 8.46 8.46 700 0 0 0
VNG
8.5
8.5
8.56 8.85 8.13 9,400 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VNL
13.7
13.7
13.93 13.93 13.73 16,100 0 0 0
VNM
67.9
67.9
68 68 67.10 2,964,400 0 0 0
VNP
12
12
12 12 12 3,700 0 0 0
VNR
23.3
23.3
22.88 23.26 22.88 10,400 0 0 0
VNS
11.5
11.5
11.51 11.51 11.47 352,300 0 0 0
VNT
50
50
50 50 50 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
473.8
473.8
473.70 473.80 473.60 700 0 0 0
VOC
17.3
17.3
17.39 17.39 17.30 10,800 0 0 0
VOS
11.9
11.9
11.20 11.90 11 5,995,400 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.6
17.6
17.71 17.85 17.57 10,945,500 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.4
25.4
25.53 25.53 25.43 1,200 0 0 0
VPG
14.2
14.2
13.86 14.24 13.71 899,800 0 0 0
VPH
6.8
6.8
6.82 6.86 6.65 64,400 0 0 0
VPI
48.8
48.8
49.33 49.42 48.67 1,276,800 0 0 0
VPR
17
17
16.40 17 16.40 5,600 0 0 0
VPS
8.9
8.9
8.83 8.92 8.26 1,700 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
10.7
10.7
11 11 10.45 70,000 0 0 0
VRE
23.2
23.2
23.30 23.35 22.85 7,711,400 0 0 0
VRG
29.0
29.0
28.99 28.99 28.71 17,200 0 0 0
VSA
23.2
23.2
23.39 23.39 22.94 600 0 0 0
VSC
19.8
19.8
19.44 20.19 19.35 3,346,700 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
VSF
33.7
33.7
33 34 33 12,700 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47.7
47.7
46.60 47.80 46.60 6,900 0 0 0
VSI
17.3
17.3
17.30 17.49 17.30 5,400 0 0 0
VSM
16.9
16.9
16.60 16.90 16.60 6,400 0 0 0
VSN
19.1
19.1
18.64 19.13 18.64 300 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
6
6
4.70 6 4.60 143,100 0 0 0
VTB
10.2
10.2
10.20 10.30 10.15 9,700 0 0 0
VTC
8.6
8.6
8.60 8.60 8.60 300 0 0 0
VTD
8
8
8 8 7.80 18,500 0 0 0
VTE
5.7
5.7
5.72 5.72 5.72 801 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
9
9
9 9 9 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
56.2
56.2
55.10 56.57 54.01 140,252 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.2
11.2
11.18 11.65 11.04 1,054,400 0 0 0
VTP
79.9
79.9
79.20 80.80 78.60 1,161,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.9
26.9
27.50 27.90 26.50 45,400 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.1
6.1
5.60 6.10 5.40 166,400 0 0 0
VTX
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTZ
7.6
7.6
7.59 7.77 7.59 225,500 0 0 0
VUA
18.5
18.5
19 19 18.50 2,500 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
193.4
193.4
186.77 193.41 186.77 700 0 0 0
WSB
48.5
48.5
48.50 48.50 48.30 600 0 0 0
WSS
5.6
5.6
5.40 5.60 5.40 12,200 0 0 0
WTC
12.6
12.6
12.80 12.80 12.20 900 0 0 0
X20
10
10
9.90 10 9.90 1,500 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.7
18.7
18.70 18.70 18.70 100 0 0 0
XHC
18
18
18 18 18 100 0 0 0
XLV
9.2
9.2
9.11 9.20 9.11 200 0 0 0
XMC
7
7
7.10 7.10 7 15,700 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.9
9.9
9.93 10.12 9.93 4,200 0 0 0
YEG
9.6
9.6
9.74 9.74 9.46 741,500 0 0 0
YTC
43.4
43.4
43.50 43.50 43.40 500 0 0 0
^BB
275.9
275.9
269.90 279.64 265.06 2,532,353 0 0 0
^BDS
887.6
887.6
889.79 894.17 871.91 7,678,559 0 0 0
^BH
1,137.2
1,137.2
1,140.63 1,147.22 1,126.28 173,940 0 0 0
^BL
2,829.7
2,829.7
2,841.18 2,844.73 2,788.17 5,245,936 0 0 0
^CAOSU
285.4
285.4
286.20 289.09 280 783,603 0 0 0
^CBTS
2,012.5
2,012.5
1,994.30 2,023.98 1,961.81 1,115,582 0 0 0
^CK
1,485.8
1,485.8
1,475.98 1,500.67 1,452.15 9,698,296 0 0 0
^CNTT
5,423.4
5,423.4
5,408.89 5,443.60 5,324.85 2,640,900 0 0 0
^CSSK
2,007.7
2,007.7
2,004.90 2,025.63 1,990.27 105,366 0 0 0
^DAUKHI
668.2
668.2
653.69 673 644.71 4,186,191 0 0 0
^DNP
670.0
670.0
669.14 675.84 659.88 2,023,064 0 0 0
^DUOCPHAM
4,013.1
4,013.1
3,990.98 4,032.01 3,934.59 1,768,064 0 0 0
^DVLTAUGT
109.7
109.7
109.27 110.80 107.53 20,975 0 0 0
^DVTVHT
763.9
763.9
766.95 771.73 748.20 217,882 0 0 0
^GELEX
1,150.0
1,150.0
1,151.78 1,161.34 1,109.27 6,263,482 0 0 0
^GIAODUC
1,021.6
1,021.6
1,026.21 1,052.04 989.40 164,909 0 0 0
^HASTC
234.5
234.5
230.84 234.87 230.84 108,577,542 0 0 0
^HK
902.9
902.9
903.97 911.26 884.39 1,397,480 0 0 0
^KK
785.3
785.3
754.14 799.99 742.58 10,597,634 0 0 0
^LARGECAP
2,188.9
2,188.9
2,182.53 2,207.75 2,153.67 5,326,305 0 0 0
^LOUIS
443.3
443.3
434.60 451.12 428.25 442,998 0 0 0
^MIDCAP
867.5
867.5
852.45 876.68 838.59 15,241,010 0 0 0
^NANGLUONG
1,035.5
1,035.5
1,049.29 1,064.45 1,013.88 1,855,267 0 0 0
^NH
1,696.3
1,696.3
1,700.60 1,714.63 1,681.51 7,149,711 0 0 0
^NHUA
1,115.7
1,115.7
1,121.10 1,124.27 1,106.60 381,831 0 0 0
^NLN
93.8
93.8
92.60 94.43 91.16 8,969,615 0 0 0
^PHANBON
3,299.1
3,299.1
3,249.92 3,317.02 3,192.06 3,816,502 0 0 0
^SMALLCAP
838.9
838.9
826.51 849.30 812.61 2,022,558 0 0 0
^SPCS
769.5
769.5
761.75 771.42 748.59 647,229 0 0 0
^SXHGD
699.5
699.5
675.27 703.85 662.90 1,292,001 0 0 0
^SXNHC
2,054.4
2,054.4
2,037.06 2,075.40 1,986.52 4,216,388 0 0 0
^SXPT
1,476.1
1,476.1
1,479.79 1,486.19 1,459.94 767,867 0 0 0
^SXTBMM
187.1
187.1
187.43 187.83 184.94 52,540 0 0 0
^TBD
1,158.4
1,158.4
1,156.10 1,165.86 1,140.53 5,814,935 0 0 0
^TCK
156.2
156.2
157.95 159.21 155.06 298,556 0 0 0
^THEP
2,842.0
2,842.0
2,790.07 2,870.76 2,749.41 30,403,213 0 0 0
^TI
895.3
895.3
886.98 899.80 867.12 1,648,107 0 0 0
^TPDU
1,950.6
1,950.6
1,935.71 1,967.36 1,910.57 3,575,869 0 0 0
^UPCOM
91.4
91.4
91.10 91.69 90.88 53,369,500 0 0 0
^VLXD
3,527.4
3,527.4
3,474.78 3,562.33 3,423.57 28,181,092 0 0 0
^VN30
1,284.9
1,284.9
1,279.20 1,285.12 1,269.97 327,318,728 0 0 0
^VNINDEX
1,250.5
1,250.5
1,243.61 1,251.62 1,234.76 981,802,972 0 0 0
^VTKB
736.8
736.8
742.45 750.46 724.71 2,644,478 0 0 0
^XD
983.1
983.1
976.90 988.71 965.45 2,526,323 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |