DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/05/2024

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 10/05/2024

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
10.9
10.9
10.70 11.10 10.70 5,650,900 0 0 0
AAH
5
5
4.70 5 4.40 9,142,106 0 0 0
AAM
8.9
8.9
8.54 8.90 8.54 500 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 745,962 0 0 0
AAT
4.8
4.8
4.76 4.80 4.42 230,800 0 0 0
AAV
6.6
6.6
7 7.10 6.40 4,399,462 0 0 0
ABB
7.9
7.9
8 8 7.80 1,001,991 0 0 0
ABC
12.3
12.3
11.60 12.27 11.40 15,200 0 0 0
ABI
22.9
22.9
23.11 23.11 22.73 19,300 0 0 0
ABR
13.8
13.8
13.22 13.84 13.22 8,400 0 0 0
ABS
5.3
5.3
5.17 5.45 5.17 529,100 0 0 0
ABT
34.6
34.6
34.50 34.60 34.50 1,100 0 0 0
ABW
9.7
9.7
9.80 9.80 9.60 102,300 0 0 0
ACB
23.3
23.3
23.18 23.27 23.06 4,909,800 0 0 0
ACC
13.9
13.9
13.90 13.90 13.80 20,400 0 0 0
ACE
34.4
34.4
34.44 34.44 34.44 1,000 0 0 0
ACL
12.7
12.7
12.85 12.85 12.50 12,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 414,820 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
99.9
99.9
100.90 102.50 97.80 374,100 0 0 0
ADC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
ADG
15.8
15.8
16.95 17.30 15.60 6,300 0 0 0
ADS
11.8
11.8
11.72 11.86 11.59 551,000 0 0 0
AFX
8.2
8.2
8.20 8.20 8.10 50,300 0 0 0
AG1
8.3
8.3
8.20 8.30 8 3,100 0 0 0
AGF
2.3
2.3
2.40 2.40 2.20 2,000 0 0 0
AGG
19.4
19.4
19.12 19.60 18.56 2,096,400 0 0 0
AGM
5.2
5.2
5.18 5.37 5 289,900 0 0 0
AGP
38.2
38.2
38 39.50 38 20,100 0 0 0
AGR
18.9
18.9
18.85 19 18.45 1,484,000 0 0 0
AGX
48.2
48.2
48.20 48.20 48.20 0 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALT
17
17
17.70 17.70 16 600 0 0 0
ALV
6.2
6.2
6 6.20 6 117,877 0 0 0
AMC
16.8
16.8
16.77 16.77 16.77 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
29.6
29.6
29.60 29.60 29.60 0 0 0 0
AMS
10.0
10.0
10.01 10.20 9.62 97,200 0 0 0
AMV
3.5
3.5
3.40 3.60 3.30 1,589,300 0 0 0
ANT
11.9
11.9
11.60 11.90 11.60 8,202 0 0 0
ANV
30.6
30.6
31.10 31.30 30.35 881,500 0 0 0
APF
54.9
54.9
55.76 55.76 54.72 15,800 0 0 0
APG
14.7
14.7
14.50 14.85 14.45 157,200 0 0 0
APH
9.1
9.1
8.79 9.07 8.73 6,308,400 0 0 0
API
4.3
4.3
4.40 4.60 4.30 502,453 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
5.8
5.8
7.40 7.40 5.80 2,724 0 0 0
APS
5.7
5.7
6 6.10 5.70 550,400 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
33.8
33.8
33.80 33.80 33.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.8
19.8
19.90 19.90 19.80 700 0 0 0
ASM
10.6
10.6
10.68 10.73 10.45 2,157,000 0 0 0
ASP
4.3
4.3
4.28 4.33 4.28 73,900 0 0 0
AST
58.8
58.8
60.20 60.20 58.53 31,900 0 0 0
ATB
0.6
0.6
0.70 0.80 0.60 31,100 0 0 0
ATG
5.8
5.8
6.30 6.40 5.80 306,100 0 0 0
ATS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
AVC
57.5
57.5
57.70 57.70 57.50 2,545 0 0 0
BAB
12.3
12.3
12.20 12.30 12.20 4,500 0 0 0
BAF
19.7
19.7
19.73 19.77 19.38 3,738,700 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 105 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 100 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.0
11.0
10.99 10.99 10.99 0 0 0 0
BBS
9.4
9.4
9.37 9.37 9.37 300 0 0 0
BBT
8
8
8 8 8 700 0 0 0
BCA
19.7
19.7
19.70 20.90 19.10 42,207 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
8.10 8.20 8 66,400 0 0 0
BCE
5.9
5.9
5.99 5.99 5.82 21,600 0 0 0
BCF
27.2
27.2
26.61 27.16 26.61 200 0 0 0
BCG
7.6
7.6
7.73 7.74 7.55 6,175,300 0 0 0
BCM
57
57
58.50 58.60 56.50 490,100 0 0 0
BCO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BCR
5.7
5.7
5.83 5.92 5.44 1,829,949 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
29.4
29.4
29.44 29.44 29.44 400 0 0 0
BDT
11.5
11.5
11.40 11.50 11.30 14,300 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
32.1
32.1
32.54 33.02 31.78 1,036,700 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
19.5
19.5
19.60 19.60 19.60 12 0 0 0
BHC
1.7
1.7
1.80 1.80 1.70 1,200 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
15
15
15 15 15 300 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.5
36.5
36.36 36.46 36.36 1,000 0 0 0
BHP
6.8
6.8
6.71 6.81 6.71 200 0 0 0
BIC
28.4
28.4
29.14 29.38 28.14 181,400 0 0 0
BID
49.1
49.1
49.60 49.75 48.95 827,700 0 0 0
BIG
8.4
8.4
8.40 8.40 8.10 101,800 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 300 0 0 0
BKC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
BKG
4.0
4.0
3.95 4 3.91 96,900 0 0 0
BLI
11
11
11 11 11 100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
38.3
38.3
37.83 38.25 37.40 17,108 0 0 0
BMC
16.8
16.8
16.58 16.82 16.44 94,000 0 0 0
BMD
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BMF
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.3
23.3
23.55 23.64 23.06 87,300 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
110.1
110.1
110.06 111.01 110.06 130,700 0 0 0
BMS
9.4
9.4
9.36 9.45 9.18 107,200 0 0 0
BMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BNA
10.3
10.3
10.20 10.30 10.10 46,125 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3
3
2.90 3 2.80 1,016,600 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3
3
2.90 3 2.80 15,600 0 0 0
BRC
12.4
12.4
12.07 12.62 12.07 7,300 0 0 0
BRR
17.7
17.7
17.82 18.30 17.72 810 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
9.1
9.1
9.11 9.11 9.11 100 0 0 0
BSG
11.2
11.2
11 11.60 10.60 9,900 0 0 0
BSH
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BSI
50.5
50.5
50 50.64 48.36 1,171,000 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
17.3
17.3
17.35 17.54 17.26 54,400 0 0 0
BSR
19
19
19.10 19.20 18.70 4,967,100 0 0 0
BST
14.5
14.5
15.80 15.80 14.50 200 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 0 0 0 0
BTD
20.2
20.2
20.16 20.16 20.16 500 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 2.80 2.70 32,000 0 0 0
BTP
14.1
14.1
14.15 14.15 14.05 38,500 0 0 0
BTS
5.5
5.5
5.30 5.50 5.30 900 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 0 0 0 0
BTW
33.2
33.2
33.23 33.23 33.23 0 0 0 0
BVB
11.2
11.2
11.09 11.45 10.73 1,739,595 0 0 0
BVG
2
2
1.90 2 1.80 157,100 0 0 0
BVH
40.7
40.7
40.90 41.50 40.55 244,000 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 0 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
40
40
37.20 40 36.30 1,071,700 0 0 0
BWA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BWE
38.9
38.9
39.39 39.39 38.86 324,800 0 0 0
BWS
27.5
27.5
26.78 27.48 26.78 1,200 0 0 0
BXH
25.5
25.5
25.48 25.48 25.48 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.4
14.4
14.40 14.40 14.40 2 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.40 17.40 17.20 17,800 0 0 0
C47
5.8
5.8
5.81 5.84 5.73 13,300 0 0 0
C4G
9.8
9.8
9.80 9.90 9.60 547,416 0 0 0
C69
6.6
6.6
6.70 6.70 6.50 205,500 0 0 0
C92
3.4
3.4
3.40 3.40 3.40 1,400 0 0 0
CAB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 14,190 0 0 0
CAG
12.4
12.4
12.57 12.67 12.08 19,900 0 0 0
CAN
46.5
46.5
46.50 46.50 46.50 0 0 0 0
CAP
62.3
62.3
62.30 62.60 62.20 17,900 0 0 0
CAR
23.4
23.4
23.40 23.50 23.30 4,400 0 0 0
CAT
16.8
16.8
17 17 16.80 1,300 0 0 0
CAV
67.8
67.8
68.28 68.28 67.71 6,600 0 0 0
CBI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CBS
29.3
29.3
29.80 29.80 29.30 12,600 0 0 0
CC1
13.3
13.3
13.70 13.70 13.20 10,000 0 0 0
CC4
10.9
10.9
10.90 10.90 10.90 400 0 0 0
CCA
15.7
15.7
15.74 15.74 15.74 0 0 0 0
CCI
21.8
21.8
20.50 21.80 20.50 400 0 0 0
CCL
7.7
7.7
7.71 7.75 7.55 332,200 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.5
11.5
11.49 11.49 11.49 0 0 0 0
CCT
7.3
7.3
7.30 7.30 7.30 3,400 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.6
19.6
19.70 19.75 19.35 484,200 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
27.11 27.30 25.77 7,800 0 0 0
CDO
1.4
1.4
1.30 1.40 1.30 59,100 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 0 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 600 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 3 2.70 680,400 0 0 0
CEO
17.5
17.5
17.52 17.71 17.33 5,350,400 0 0 0
CET
8.3
8.3
7.70 8.30 7.70 19,300 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 10,425 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
30.4
30.4
29.40 30.45 29.40 37,900 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
CI5
12
12
12 12 12 100 0 0 0
CIA
10
10
10.20 10.20 9.70 9,700 0 0 0
CID
11.2
11.2
11.22 11.22 11.22 0 0 0 0
CIG
4.1
4.1
4.20 4.20 4 428,100 0 0 0
CII
16.4
16.4
16.51 16.55 16.26 3,446,700 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 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
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 1,100 0 0 0
CKG
19.6
19.6
19.50 19.55 19.20 19,700 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
41.9
41.9
41.14 41.99 41.14 6,500 0 0 0
CLH
22
22
22 22 21.80 5,300 0 0 0
CLL
36.5
36.5
36.56 36.56 36.46 2,500 0 0 0
CLM
76.0
76.0
76.00 76.00 76.00 0 0 0 0
CLW
43.8
43.8
43.80 43.80 43.80 100 0 0 0
CLX
13.4
13.4
13.37 13.37 13.18 38,100 0 0 0
CMC
7.7
7.7
7.80 7.80 7.70 200 0 0 0
CMD
18.6
18.6
18.74 18.74 18.64 800 0 0 0
CMF
222
222
222 222 222 100 0 0 0
CMG
58.9
58.9
59 59.20 57.10 3,000,800 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
8.8
8.80 8.80 8.80 0 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
14
14
14 14.50 13.90 101,500 0 0 0
CMT
17.5
17.5
18.01 18.01 17.55 500 0 0 0
CMV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
CMW
9.1
9.1
9.50 9.50 9.10 700 0 0 0
CMX
8.7
8.7
8.68 8.72 8.50 281,400 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
31.9
31.9
31.60 31.90 31 288,200 0 0 0
CNN
39.5
39.5
39.46 39.46 39.46 100 0 0 0
CNT
15.8
15.8
15.89 15.89 15.65 3,500 0 0 0
COM
33.2
33.2
33.10 33.15 33.10 200 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.7
16.7
16.71 16.71 16.71 10,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.7
3.7
4.30 4.30 3.70 14,100 0 0 0
CQN
26.0
26.0
26.24 26.24 26.05 3,500 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.1
6.1
6.09 6.15 6.04 80,800 0 0 0
CRE
8.2
8.2
8.18 8.25 8.01 207,200 0 0 0
CSC
23.7
23.7
24 24 23.58 47,600 0 0 0
CSI
37.6
37.6
37 37.70 36 25,600 0 0 0
CSM
14.3
14.3
14.45 14.45 14.16 8,600 0 0 0
CST
22.1
22.1
22.34 22.52 21.79 171,713 0 0 0
CSV
24.7
24.7
25.04 25.04 24.53 570,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.8
6.8
6.50 6.90 5.90 1,300 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
68.2
68.2
68.20 68.50 67.20 657,600 0 0 0
CTF
30.7
30.7
30.65 30.65 30.35 179,200 0 0 0
CTG
32.9
32.9
33.15 33.15 32.55 4,656,700 0 0 0
CTI
16.0
16.0
16 16.05 15.70 344,000 0 0 0
CTP
5.5
5.5
5.30 5.50 5 183,400 0 0 0
CTR
128.8
128.8
130.90 130.90 127.80 274,000 0 0 0
CTS
40
40
38.30 40 37.70 3,450,600 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 200 0 0 0
CTW
20.4
20.4
20.64 20.64 20.44 1,000 0 0 0
CVN
3
3
3 3.10 2.90 1,163,700 0 0 0
CVT
28.1
28.1
28.15 28.15 27.80 1,800 0 0 0
CX8
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CYC
4.2
4.2
3.80 4.20 3.80 1,000 0 0 0
D11
11
11
11.30 11.30 11 3,100 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
45.5
45.5
44.35 45.90 44 112,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
17.52 18.01 17.52 600 0 0 0
DAE
13.6
13.6
13.45 13.72 13.45 1,500 0 0 0
DAG
2.8
2.8
2.74 2.79 2.73 213,800 0 0 0
DAH
4.0
4.0
3.97 3.97 3.89 106,900 0 0 0
DAN
34.3
34.3
34.30 34.30 34.30 100 0 0 0
DAS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
DAT
8.5
8.5
8.53 8.54 8.53 400 0 0 0
DBC
26.4
26.4
25.03 26.41 24.95 16,847,400 0 0 0
DBD
42.3
42.3
42.40 42.40 42 24,100 0 0 0
DBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
DBT
11.1
11.1
11.01 11.14 10.96 3,100 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC2
7.2
7.2
7.70 7.70 7.20 27,700 0 0 0
DC4
9.6
9.6
9.77 9.77 9.59 90,100 0 0 0
DCF
40
40
40 40 40 100 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
28.8
28.8
29 29.70 27.65 440,800 0 0 0
DCM
32.8
32.8
32.46 33.03 31.79 3,784,000 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 100 0 0 0
DCT
0.6
0.6
0.70 0.70 0.60 10,888 0 0 0
DDG
4.1
4.1
4.40 4.40 4 1,095,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.40 1.40 1.20 500 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 2,255 0 0 0
DDV
17.9
17.9
17.86 18.06 17.28 3,072,100 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DFF
9.6
9.6
9.60 9.60 9.60 768 0 0 0
DGC
123.8
123.8
125 126.10 122.80 2,904,100 0 0 0
DGT
6.3
6.3
6.60 6.60 6 601,400 0 0 0
DGW
46.1
46.1
46.92 46.92 45.54 1,845,500 0 0 0
DHA
42.9
42.9
43.04 43.43 42.61 65,300 0 0 0
DHB
8.3
8.3
8.40 8.40 8.30 6,800 0 0 0
DHC
38.1
38.1
38.60 38.80 38.11 388,300 0 0 0
DHD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DHG
107.0
107.0
106.72 107.00 106.35 10,200 0 0 0
DHM
9.7
9.7
10 10.30 9.61 33,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 0 0 0 0
DHT
30
30
28.70 30 28.70 226,600 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 104,100 0 0 0
DID
3.7
3.7
3.80 3.90 3.70 12,200 0 0 0
DIG
28.6
28.6
28.30 28.90 28.05 20,979,000 0 0 0
DIH
16.5
16.5
16.52 16.52 16.52 4,200 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 4 180,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
1.98 2.02 1.97 1,509,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
20.0
20.0
19.99 19.99 19.99 0 0 0 0
DMC
63.6
63.6
63.64 63.64 63.64 0 0 0 0
DMN
5.2
5.2
5 5.20 5 3,500 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 3,950 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
8.8
8.8
8.84 8.84 8.84 0 0 0 0
DNH
48.3
48.3
48.30 48.30 48.30 0 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
20.1
20.1
20.10 20.10 20.10 600 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
32.1
32.1
32.09 32.09 32.09 0 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 10,500 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.5
35.5
35.21 38.29 35.21 2,200 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.4
61.4
62 62 61 31,200 0 0 0
DPG
49.1
49.1
47.57 49.83 47.47 1,213,200 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
32.1
32.1
32.08 32.13 31.65 1,668,700 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
40.0
40.0
39.50 39.95 38.80 562,700 0 0 0
DQC
14.8
14.8
14.80 14.95 14.80 5,600 0 0 0
DRC
31.3
31.3
31.26 31.31 30.72 567,500 0 0 0
DRG
8.5
8.5
8.60 8.80 8.50 7,800 0 0 0
DRH
4.0
4.0
3.78 4.03 3.78 2,059,200 0 0 0
DRI
12.6
12.6
12.46 12.66 12.17 812,400 0 0 0
DRL
63.0
63.0
63.01 63.01 62.82 17,500 0 0 0
DS3
4.8
4.8
4.60 4.80 4.60 600 0 0 0
DSC
24.2
24.2
24.60 24.60 23.50 111,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 605 0 0 0
DSN
55.4
55.4
55.80 55.90 55.30 4,100 0 0 0
DSP
10
10
9.60 10 9.40 1,900 0 0 0
DST
3.6
3.6
3.60 3.70 3.50 74,600 0 0 0
DTA
4.5
4.5
4.50 4.50 4.24 3,200 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4
4
4 4 3.90 2,000 0 0 0
DTD
22.9
22.9
22.87 23.39 22.43 361,900 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.5
3.5
3.50 3.60 3.50 130,500 0 0 0
DTK
10.8
10.8
11.04 11.04 10.46 10,600 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DTP
123.0
123.0
123.03 123.03 123.03 300 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
9.8
9.8
10 10 9.80 2,200 0 0 0
DVG
2.7
2.7
2.60 2.70 2.50 380,800 0 0 0
DVM
10.1
10.1
9.83 10.25 9.75 740,042 0 0 0
DVN
18.1
18.1
18.01 18.11 17.91 29,800 0 0 0
DVP
72.3
72.3
72.17 72.64 71.13 7,300 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
15
15
15 15 15 500 0 0 0
DXG
16.8
16.8
16.80 17 16.55 8,581,900 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.3
12.3
12.44 12.44 12.15 113,700 0 0 0
DXS
7.1
7.1
7.10 7.20 7.04 919,100 0 0 0
DXV
6.5
6.5
7.14 7.17 6.46 55,800 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
11.4
11.4
10.90 11.40 10.90 1,600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.80 1.80 1.60 28,300 0 0 0
EIB
17.7
17.7
17.85 17.90 17.55 3,001,500 0 0 0
EIC
20.9
20.9
21.15 21.15 20.86 1,400 0 0 0
EID
23.6
23.6
23.80 23.80 23.30 17,700 0 0 0
EIN
3.7
3.7
3.50 3.70 3.50 68,600 0 0 0
ELC
25.4
25.4
23.95 25.35 23.90 4,195,000 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
20.3
20.3
20.32 20.32 20.32 2,000 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.2
13.2
13.20 13.20 13.20 612 0 0 0
EVE
13.5
13.5
13.51 13.51 13.46 39,100 0 0 0
EVF
13.9
13.9
14 14.05 13.60 6,445,100 0 0 0
EVG
4.9
4.9
4.92 4.93 4.89 938,700 0 0 0
EVS
7.2
7.2
7.40 7.40 7.20 103,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.09 4.14 4.04 25,400 0 0 0
FCN
15.8
15.8
15.95 16.20 15.60 1,436,300 0 0 0
FCS
6
6
6.80 6.80 6 18,200 0 0 0
FDC
12.8
12.8
12 12.80 11.90 900 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
26.9
26.9
26.89 26.89 26.89 100 0 0 0
FIC
12.0
12.0
12.48 12.48 12.00 1,100 0 0 0
FID
2.3
2.3
2.40 2.40 2.20 211,700 0 0 0
FIR
6.8
6.8
6.90 6.90 6.71 392,400 0 0 0
FIT
4.5
4.5
4.50 4.62 4.50 1,237,900 0 0 0
FMC
50.8
50.8
51.58 51.58 50.04 32,800 0 0 0
FOC
79.6
79.6
81.48 81.48 79.04 32,100 0 0 0
FOX
78.1
78.1
78.20 81.20 76.50 251,026 0 0 0
FPT
113.1
113.1
113.39 114.17 111.58 3,789,700 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 1,500 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
164.5
164.5
167.20 168 163.20 628,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.0
36.0
35.43 35.98 35.43 6,400 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 0.80 0.60 141,301 0 0 0
FTS
42.6
42.6
42.50 42.85 41.65 2,459,700 0 0 0
G36
7
7
7 7.10 6.90 74,900 0 0 0
GAS
68.7
68.7
69.43 69.89 68.16 650,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17
17
16.90 17 16 14,700 0 0 0
GDA
22.6
22.6
22.70 22.70 22.60 34,625 0 0 0
GDT
27.2
27.2
27.85 27.85 27 48,800 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
29.7
29.7
31.30 31.30 29.73 1,900 0 0 0
GEG
12.3
12.3
12.33 12.43 12.19 252,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
21.7
21.7
21.70 21.75 21.35 8,245,600 0 0 0
GGG
4.1
4.1
3.50 4.10 3.50 40,500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.7
29.7
29.80 29.80 29.50 56,300 0 0 0
GIC
15
15
15 15 14.80 4,800 0 0 0
GIL
33
33
33.60 33.60 32.85 526,400 0 0 0
GKM
34.8
34.8
35 35.30 34.80 20,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.5
17.5
17.53 17.53 17.53 0 0 0 0
GLW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
9 9 8.60 2,300 0 0 0
GMD
81.4
81.4
83.26 83.26 81.22 1,527,900 0 0 0
GMH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
GMX
18.3
18.3
18.24 18.43 18.24 3,000 0 0 0
GND
27.4
27.4
27.41 27.41 27.41 100 0 0 0
GPC
3.9
3.9
3.90 3.90 3.80 222,721 0 0 0
GSM
22.3
22.3
21.73 21.73 21.73 5 0 0 0
GSP
11.5
11.5
11.55 11.64 11.36 286,500 0 0 0
GTA
11.3
11.3
11.30 11.30 10.68 190,200 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 500 0 0 0
GVR
31.7
31.7
31.80 31.90 31.20 3,561,300 0 0 0
GVT
76.2
76.2
77.12 77.12 76.17 2,200 0 0 0
H11
5.9
5.9
6 6 5.90 7,000 0 0 0
HAC
13.5
13.5
13.50 14.30 13.50 13,060 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 200 0 0 0
HAF
16.9
16.9
19.50 19.50 16.90 710 0 0 0
HAG
13.2
13.2
13.50 13.70 13.20 8,559,100 0 0 0
HAH
36.8
36.8
37.35 37.48 36.61 2,027,800 0 0 0
HAM
31
31
31 31 31 0 0 0 0
HAN
9
9
9.10 9.20 9 8,500 0 0 0
HAP
4.7
4.7
4.73 4.73 4.67 51,800 0 0 0
HAR
4.6
4.6
4.60 4.60 4.45 419,600 0 0 0
HAS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
HAT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
HAV
3
3
3 3.20 3 2,200 0 0 0
HAX
14.3
14.3
14.20 14.25 13.95 562,900 0 0 0
HBC
7.5
7.5
7.48 7.49 7.41 480,700 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.67 6.75 6.67 54,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.2
24.2
24.16 24.16 24.16 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HCD
9.8
9.8
10.20 10.20 9.78 485,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.0
28.0
27.77 28.16 27.33 5,863,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24
24
24 24 24 6,500 0 0 0
HD6
17.2
17.2
17.10 17.20 17.10 18,700 0 0 0
HD8
9.4
9.4
8.91 9.44 8.91 1,100 0 0 0
HDA
3.8
3.8
3.90 3.90 3.80 5,400 0 0 0
HDB
22.8
22.8
22.81 22.86 22.48 6,753,500 0 0 0
HDC
25.1
25.1
25.22 25.48 24.91 782,900 0 0 0
HDG
24.0
24.0
24.17 24.35 23.81 1,565,200 0 0 0
HDM
28.5
28.5
28.67 29.06 28.48 1,600 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 1 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.5
11.5
11.49 11.49 11.49 100 0 0 0
HEC
54.2
54.2
54.21 54.21 54.21 0 0 0 0
HEJ
10.9
10.9
10.90 10.90 10.90 2,000 0 0 0
HEP
12.9
12.9
12.29 12.94 12.29 300 0 0 0
HES
19.2
19.2
19.20 19.20 19.20 200 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
9.22 9.28 9.20 178,200 0 0 0
HHR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HHS
5.0
5.0
4.93 5.06 4.87 4,239,800 0 0 0
HHV
12.2
12.2
12.29 12.38 12.05 4,565,100 0 0 0
HID
3.2
3.2
3.24 3.27 3.11 202,200 0 0 0
HIG
8.5
8.5
8.80 8.80 8.50 6,300 0 0 0
HII
5.9
5.9
5.65 5.86 5.59 228,600 0 0 0
HIO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HJS
31.8
31.8
31.63 31.82 31.63 600 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 51,400 0 0 0
HKT
4.3
4.3
4.50 4.50 4.20 2,100 0 0 0
HLB
261.3
261.3
261.29 261.29 261.29 100 0 0 0
HLC
12.4
12.4
12.24 12.42 12.24 3,500 0 0 0
HLD
25.9
25.9
26 26 25.60 25,700 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HMC
10.9
10.9
10.75 10.89 10.70 4,000 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HMR
21.3
21.3
21.50 21.60 18.80 280,034 0 0 0
HMS
41
41
41.30 41.70 40.80 5,400 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
15.5
15.5
15.60 15.60 15.30 33,300 0 0 0
HNF
20
20
20 20 20 1,700 0 0 0
HNG
4.2
4.2
4.10 4.30 4.09 3,017,300 0 0 0
HNI
22.4
22.4
22.45 22.45 22.45 100 0 0 0
HNM
8.8
8.8
8.80 8.90 8.80 9,000 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
4
4 4.10 3.80 37,100 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.3
24.3
24.27 24.27 24.27 700 0 0 0
HPG
27.7
27.7
27.82 27.86 27.23 18,981,900 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
64.9
64.9
63.68 64.94 63.68 1,100 0 0 0
HPT
16.1
16.1
16.30 16.30 16.10 400 0 0 0
HPW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPX
6.4
6.4
6.03 6.42 6 11,625,000 0 0 0
HQC
3.9
3.9
3.83 3.86 3.78 3,209,800 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 9,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.7
20.7
20.45 20.75 20.25 6,800,500 0 0 0
HSI
1.6
1.6
1.40 1.60 1.30 38,600 0 0 0
HSL
4.9
4.9
5 5.01 4.86 136,500 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.8
4.8
5.30 5.40 4.70 271,777 0 0 0
HT1
12
12
11.90 12.05 11.70 232,600 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
4.9
4.9
5 5 4.70 5,200 0 0 0
HTG
32.6
32.6
32.72 33.06 32.58 24,200 0 0 0
HTI
16.3
16.3
16.40 16.40 16.26 17,500 0 0 0
HTL
14.0
14.0
14.17 14.17 13.95 1,000 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HTN
13.3
13.3
13.20 13.30 12.95 314,900 0 0 0
HTP
13.6
13.6
13.70 14 13.30 180,700 0 0 0
HTT
1.7
1.7
1.60 1.70 1.60 30,500 0 0 0
HTV
8.6
8.6
8.61 8.61 8.61 100 0 0 0
HU1
5.9
5.9
5.89 5.89 5.89 0 0 0 0
HU4
11.3
11.3
11.20 11.30 11 20,500 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HUB
17.7
17.7
17.72 17.72 17.47 35,000 0 0 0
HUG
34.5
34.5
34.52 34.52 34.52 100 0 0 0
HUT
17.2
17.2
17.40 17.70 17 1,505,400 0 0 0
HVA
6
6
6 6 5.60 18,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.4
5.4
5.44 5.46 5.40 133,900 0 0 0
HVN
20.3
20.3
21.30 21.30 20.20 2,517,400 0 0 0
HVT
62.4
62.4
61.46 62.44 61.17 43,500 0 0 0
HVX
2.8
2.8
2.90 2.90 2.73 21,800 0 0 0
HWS
15.0
15.0
14.99 14.99 14.99 100 0 0 0
IBD
8.6
8.6
8.62 8.62 8.62 0 0 0 0
ICC
29
29
29 29 29 0 0 0 0
ICF
6.3
6.3
6.40 6.40 6.20 22,600 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.8
40.8
40.50 40.80 40.50 600 0 0 0
ICT
12.2
12.2
11.82 12.54 11.58 105,800 0 0 0
IDC
60.2
60.2
60.64 60.73 59.18 1,932,200 0 0 0
IDI
9.6
9.6
9.75 9.92 9.54 1,335,500 0 0 0
IDJ
5.1
5.1
5.30 5.30 4.90 903,600 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.8
37.8
38.50 38.50 37.50 24,400 0 0 0
IFS
30.7
30.7
30.66 30.66 30.66 100 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
14.1
14.1
14.05 14.20 13.95 1,382,100 0 0 0
ILA
5.6
5.6
5.70 5.70 5.60 74,400 0 0 0
ILB
30.7
30.7
30.25 30.72 30.25 600 0 0 0
ILC
6.4
6.4
7.10 7.10 6.40 700 0 0 0
ILS
12
12
12 12 12 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
29.99 29.99 29.63 14,100 0 0 0
IN4
53.0
53.0
53.04 53.04 53.04 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.3
50.3
50.34 50.34 49.96 11,500 0 0 0
IPA
14.1
14.1
14.10 14.30 13.80 200,400 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
ISH
23.1
23.1
22.85 23.14 22.85 700 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 100 0 0 0
ITA
5.0
5.0
5 5.02 4.95 1,289,500 0 0 0
ITC
10.1
10.1
10.20 10.30 10.05 240,600 0 0 0
ITD
10.4
10.4
10.25 10.40 10.10 56,800 0 0 0
ITQ
3.1
3.1
3.10 3.20 3.10 109,100 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 1,300 0 0 0
IVS
11.7
11.7
11.90 11.90 11.60 121,100 0 0 0
JOS
1.1
1.1
1.10 1.20 1.10 2,600 0 0 0
JVC
3.3
3.3
3.29 3.41 3.29 422,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
30 30.20 29.55 3,766,500 0 0 0
KCB
7.8
7.8
7.48 7.77 7.48 7,600 0 0 0
KCE
10.0
10.0
10.03 10.03 10.03 100 0 0 0
KDC
59.5
59.5
59.40 59.95 59.03 834,900 0 0 0
KDH
36
36
35.95 36.15 35.50 2,145,200 0 0 0
KDM
18.7
18.7
17.57 19.25 17.57 52,100 0 0 0
KGM
6.8
6.8
6.94 6.94 6.75 10,000 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 1,500 0 0 0
KHG
5.5
5.5
5.48 5.50 5.39 2,838,100 0 0 0
KHP
9.3
9.3
9.25 9.30 9.22 114,500 0 0 0
KHS
11
11
11 11 11 0 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
6
6 6 6 0 0 0 0
KLB
11.3
11.3
11.30 11.40 11.30 5,500 0 0 0
KMR
3.5
3.5
3.47 3.49 3.40 15,200 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
38
38
37.85 38 37.85 313,400 0 0 0
KPF
3.3
3.3
3.44 3.44 3.30 102,600 0 0 0
KSB
22.0
22.0
22.50 22.50 21.85 2,321,400 0 0 0
KSD
3.5
3.5
3.60 3.60 3.50 700 0 0 0
KSF
40.1
40.1
40.20 40.40 40.20 20,510 0 0 0
KSH
0.6
0.6
0.50 0.60 0.50 191,622 0 0 0
KSQ
3.3
3.3
3.40 3.50 3.10 346,500 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 0 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
42.8
42.8
43 43 41.50 1,300 0 0 0
KTT
3.5
3.5
3.50 3.50 3.50 2,300 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.0
21.0
20.97 20.97 20.97 0 0 0 0
L12
4.4
4.4
4.30 4.40 4.30 6,200 0 0 0
L14
37.2
37.2
37.25 37.25 36.76 146,200 0 0 0
L18
38.1
38.1
37.89 38.28 37.40 26,600 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
3.1
3.1
2.90 3.10 2.70 16,800 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.1
14.1
14.20 14.20 14.10 11,400 0 0 0
LAI
34.8
34.8
34 35.20 33.50 3,600 0 0 0
LAS
20.0
20.0
20.36 20.36 19.59 1,188,400 0 0 0
LAW
15
15
15 15 15 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
21.7
21.7
21.80 21.85 21.50 8,900 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.3
11.3
11.40 11.40 11.21 2,227,600 0 0 0
LCM
2.6
2.6
2.60 2.70 2.50 140,900 0 0 0
LDG
2.7
2.7
2.70 2.70 2.65 1,156,600 0 0 0
LDP
23
23
23 25 21.90 36,000 0 0 0
LDW
13.6
13.6
13.55 13.55 13.55 2,000 0 0 0
LEC
6.0
6.0
6.02 6.02 6.02 100 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.4
3.4
3.36 3.39 3.30 117,100 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
50.6
50.6
50.39 50.88 49.91 38,100 0 0 0
LHG
33.1
33.1
32.48 33.05 31.81 152,600 0 0 0
LIC
21
21
21.90 21.90 21 8,000 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 625,700 0 0 0
LIX
34.1
34.1
33.60 35.06 33.60 28,700 0 0 0
LKW
30.2
30.2
30.23 30.23 30.23 0 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
19.6
19.6
19.60 19.60 19.60 100 0 0 0
LMH
1.1
1.1
1.20 1.30 1.10 1,591,600 0 0 0
LMI
10
10
10 10 10 10 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
20.1
20.1
20 20.30 20 1,999,300 0 0 0
LPT
7.4
7.4
7 7.40 7 2,006 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.8
8.8
9 9.50 8.60 21,178 0 0 0
LSS
10.9
10.9
10.90 10.90 10.65 387,800 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 200 0 0 0
LTG
22.4
22.4
22.70 22.80 22.10 264,100 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 101 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14.20 14.30 13.80 2,700 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
22.1
22.1
22.26 22.41 22.02 11,418,400 0 0 0
MBG
4.3
4.3
4.30 4.30 4.10 587,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
23.61 23.86 23.19 2,786,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.3
9.3
9.20 9.29 9.20 1,100 0 0 0
MCH
143.4
143.4
142.48 144.33 142.48 71,000 0 0 0
MCM
38.5
38.5
38.03 38.81 38.03 38,111 0 0 0
MCO
22
22
22 22.80 21 127,400 0 0 0
MCP
28.6
28.6
28.40 28.60 28 15,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.81 10.81 10.81 5,200 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDG
11.1
11.1
11.05 12 11.05 7,600 0 0 0
MEC
5.3
5.3
5.20 5.40 4.60 436,613 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
25.1
25.1
25.40 25.80 25 6,200 0 0 0
MGC
5.4
5.4
5.40 5.40 5.40 7,700 0 0 0
MGG
31
31
31 31 31 200 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
9.02 9.18 9.01 72,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 14.50 14.50 800 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.4
17.4
17.45 17.45 17.10 182,100 0 0 0
MKP
30.5
30.5
30.52 30.52 30.52 600 0 0 0
MKV
8.9
8.9
9 9 8.90 700 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.6
10.6
10.40 10.60 10.40 300 0 0 0
MML
26.5
26.5
26.50 26.60 26.50 9,300 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
16.8
16.8
17.20 17.20 16.60 101,600 0 0 0
MPT
0.7
0.7
0.60 0.70 0.50 307,218 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
17.93 17.93 17.44 4,700 0 0 0
MRF
27.6
27.6
27.65 27.65 27.65 0 0 0 0
MSB
10.8
10.8
10.92 10.92 10.65 4,635,300 0 0 0
MSH
49.2
49.2
49.20 50 48.50 204,100 0 0 0
MSN
70.8
70.8
71.40 71.90 70.60 3,714,800 0 0 0
MSR
14.7
14.7
14.90 15.10 14.60 215,600 0 0 0
MST
5.6
5.6
5.40 5.70 5.40 1,367,100 0 0 0
MTA
4
4
3.80 4 3.80 2,200 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
MTH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MTL
8
8
7.90 8 7.30 63,200 0 0 0
MTP
12.1
12.1
12.10 12.93 12.10 6,700 0 0 0
MTS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
MTV
17.2
17.2
17.24 17.24 17.24 1,400 0 0 0
MVB
20.4
20.4
20.59 20.59 20.41 500 0 0 0
MVC
10.2
10.2
10 10.20 9.90 12,600 0 0 0
MVN
17.5
17.5
17.70 17.80 17.50 501 0 0 0
MWG
58.4
58.4
58.34 58.53 56.95 9,750,700 0 0 0
NAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAF
16.7
16.7
16.55 16.82 16.55 152,200 0 0 0
NAG
12.6
12.6
12.90 13 12.50 306,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
23.1
23.1
23.10 23.10 23.10 100 0 0 0
NAU
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NAV
16.9
16.9
16.82 16.86 16.82 4,900 0 0 0
NAW
9
9
9 9 9 400 0 0 0
NBB
24.8
24.8
24.05 24.80 24 67,500 0 0 0
NBC
12.0
12.0
12.21 12.31 11.93 89,856 0 0 0
NBE
11.9
11.9
11.70 12 11.70 3,900 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 14.42 207 0 0 0
NBW
26.4
26.4
26.35 26.35 26.35 0 0 0 0
NCG
9.9
9.9
10.10 10.10 9.90 635 0 0 0
NCS
25
25
25 25 25 6,400 0 0 0
NCT
85.9
85.9
86.76 88.10 85.62 15,700 0 0 0
ND2
30.7
30.7
31.15 31.15 30.68 700 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 0 0 0 0
NDN
10.1
10.1
10.20 10.20 9.90 216,800 0 0 0
NDP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 2,500 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 2,400 0 0 0
NED
6.9
6.9
7 7.20 6.90 82,700 0 0 0
NEM
21
21
21 21 21 900 0 0 0
NET
100.0
100.0
99.93 100.50 95.95 14,000 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 1,000 0 0 0
NHA
22.2
22.2
22.20 22.20 21.35 878,400 0 0 0
NHC
30.3
30.3
30.30 30.30 30.30 100 0 0 0
NHH
17.0
17.0
16.59 17.03 16.55 489,400 0 0 0
NHT
12.3
12.3
11.90 12.30 11.50 7,000 0 0 0
NHV
1.1
1.1
1.10 1.10 1 98,800 0 0 0
NJC
19.1
19.1
19.07 19.07 19.07 100 0 0 0
NKG
23.9
23.9
23.90 23.90 23.35 4,559,000 0 0 0
NLG
40.9
40.9
40.19 41.53 39.99 3,634,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.5
16.5
16.48 16.53 16.48 2,000 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 100 0 0 0
NO1
6.8
6.8
6.89 6.89 6.80 293,600 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 13.73 700 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 4.60 4.40 201,700 0 0 0
NS2
8.0
8.0
8.04 8.04 8.04 1,000 0 0 0
NSC
72.6
72.6
73.39 73.39 72.61 2,000 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
NSH
6.2
6.2
6.10 6.20 6.10 659,900 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
8.47 8.56 8.47 4,000 0 0 0
NT2
22.0
22.0
22.10 22.25 21.85 424,800 0 0 0
NTC
210
210
206.80 210 204.80 22,200 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 0 0 0 0
NTL
21.2
21.2
21.21 21.44 20.95 1,273,900 0 0 0
NTP
37.7
37.7
37.53 37.80 37.53 29,500 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 3,000 0 0 0
NUE
8.8
8.8
8.79 8.79 8.79 17,800 0 0 0
NVB
9.4
9.4
9.20 9.40 9.20 100,300 0 0 0
NVL
13.6
13.6
13.90 13.90 13.45 20,972,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.3
8.3
8.05 8.45 8.05 2,700 0 0 0
NWT
5.7
5.7
5.70 5.70 5.70 100 0 0 0
NXT
10.6
10.6
10.90 11.80 10 164,800 0 0 0
OCB
11.6
11.6
11.71 11.71 11.54 932,700 0 0 0
OCH
6.4
6.4
6.40 6.40 6.30 5,800 0 0 0
ODE
45.3
45.3
45.50 45.50 45.20 22,900 0 0 0
OGC
5.9
5.9
5.82 5.94 5.82 170,800 0 0 0
OIL
9.6
9.6
9.67 9.87 9.37 804,000 0 0 0
ONE
6.5
6.5
7.10 7.10 6.40 90,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.9
23.9
23.85 23.99 23.85 2,600 0 0 0
ORS
13.2
13.2
13.08 13.21 12.95 1,235,300 0 0 0
PAC
32
32
32 32.45 32 80,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.9
21.9
21.99 22.23 21.69 924,500 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PAS
4.1
4.1
3.90 4.20 3.90 601,314 0 0 0
PAT
95.5
95.5
97 97 95.50 10,274 0 0 0
PBC
7
7
7 7 6.90 29,600 0 0 0
PBP
11.8
11.8
11.70 11.90 11.70 2,300 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
26.7
26.7
26.80 26.90 26.35 1,514,800 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.7
17.7
17.77 17.77 17.68 3,800 0 0 0
PCF
4.4
4.4
4.70 4.70 4.40 1,800 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PCH
10.2
10.2
10.36 10.55 10.09 94,719 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCN
13
13
13 13 13 19,400 0 0 0
PCT
9.6
9.6
9.60 9.60 9.60 200 0 0 0
PDB
9.7
9.7
10.19 10.19 9.71 1,300 0 0 0
PDC
5.3
5.3
5.40 5.90 5.30 7,500 0 0 0
PDN
116.7
116.7
116.72 116.72 116.72 300 0 0 0
PDR
25.2
25.2
25 25.60 24.85 8,297,500 0 0 0
PDV
10.6
10.6
10.72 10.72 10.55 36,500 0 0 0
PEC
8
8
8 8 8 0 0 0 0
PEG
8.1
8.1
7 8.10 7 200 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
25.2
25.2
24.80 25.65 24.80 699,400 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 521,200 0 0 0
PGB
17.7
17.7
17.80 17.80 17.30 23,085 0 0 0
PGC
13.6
13.6
13.56 13.66 13.52 21,400 0 0 0
PGD
33.5
33.5
33.36 33.55 33.36 7,400 0 0 0
PGI
23.8
23.8
23.76 23.76 23.76 1,600 0 0 0
PGN
6.4
6.4
6.50 6.50 6.30 26,400 0 0 0
PGS
31.9
31.9
31.91 31.91 31.91 0 0 0 0
PGT
3.4
3.4
3.40 3.50 3.30 8,800 0 0 0
PGV
21.2
21.2
21.25 21.30 21 18,300 0 0 0
PHC
6.2
6.2
6.24 6.32 6.17 92,400 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
75.5
75.5
75.08 75.47 75.08 2,799 0 0 0
PHP
21.2
21.2
21.54 21.54 21.25 10,100 0 0 0
PHR
59.4
59.4
58.80 59.40 58.10 178,800 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 100 0 0 0
PIA
25.3
25.3
25.29 25.29 25.29 0 0 0 0
PIC
15.3
15.3
15.71 15.71 15.32 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIT
6.2
6.2
6.20 6.25 6 21,400 0 0 0
PIV
2.2
2.2
2.30 2.30 2.10 177,000 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 1,800 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.4
9.4
9.35 9.35 9.35 7,000 0 0 0
PLA
4.9
4.9
4.70 5 4.70 1,600 0 0 0
PLC
27.1
27.1
27.20 27.88 26.63 484,600 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
4.63 4.63 4.50 28,100 0 0 0
PLX
38.6
38.6
38.69 39.17 38.21 1,932,400 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 800 0 0 0
PMC
75.4
75.4
71.61 75.38 70.67 2,700 0 0 0
PMG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
29.4
29.4
28.49 29.41 28.49 200 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 31.41 400 0 0 0
PNC
9.0
9.0
8.98 8.98 8.98 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 0 0 0 0
PNJ
97.5
97.5
97.50 98.30 96.40 2,296,200 0 0 0
PNP
19.1
19.1
19.07 19.07 19.07 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
18
18
18.10 18.30 17.80 65,900 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 100 0 0 0
POV
8.1
8.1
8.30 8.30 8.11 800 0 0 0
POW
11.0
11.0
11.10 11.15 10.95 4,900,500 0 0 0
PPC
15.9
15.9
15.20 16 14.95 1,201,900 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.4
26.4
26.56 26.66 26.18 31,300 0 0 0
PPP
16.8
16.8
16.80 16.80 16.80 3,600 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 500 0 0 0
PPY
9.0
9.0
9.01 9.01 8.83 2,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.1
21.1
21.12 21.12 21.12 100 0 0 0
PRE
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PRT
10.5
10.5
10.50 10.50 10.40 21,001 0 0 0
PSB
5
5
5.30 5.30 4.80 685,200 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.4
13.4
13.10 13.40 13 10,400 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 3,600 0 0 0
PSH
5.7
5.7
5.68 5.68 5.68 1,062,800 0 0 0
PSI
7.7
7.7
7.80 7.90 7.70 88,600 0 0 0
PSL
12.7
12.7
12.30 12.70 12.30 2,001 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
10.5
10.5
10.10 10.50 10 59,200 0 0 0
PSW
7.3
7.3
7.35 7.35 7.25 600 0 0 0
PTB
68.5
68.5
69.32 69.91 68.14 278,400 0 0 0
PTC
5.8
5.8
5.70 5.94 5.70 17,200 0 0 0
PTD
6.5
6.5
6.46 6.46 6.46 100 0 0 0
PTE
1.9
1.9
1.70 1.90 1.70 1,100 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
32
32
32 32 32 200 0 0 0
PTL
3.9
3.9
3.84 3.97 3.84 244,700 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4
4
4.20 4.20 4 20,700 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
2.70 3 2.70 302,400 0 0 0
PVA
0.6
0.6
0.60 0.60 0.50 21,300 0 0 0
PVB
29.4
29.4
28.40 29.70 27.60 763,800 0 0 0
PVC
15.2
15.2
15 15.50 14.70 2,676,100 0 0 0
PVD
32.2
32.2
31.50 32.55 31.10 7,192,200 0 0 0
PVE
1.7
1.7
1.70 1.80 1.70 23,200 0 0 0
PVG
7.8
7.8
8.03 8.03 7.85 38,700 0 0 0
PVI
46.7
46.7
46.28 47.13 46.28 35,800 0 0 0
PVM
16.1
16.1
16.10 16.10 15.70 20,700 0 0 0
PVO
5.6
5.6
5.50 5.60 5.40 300 0 0 0
PVR
1
1
1.20 1.20 1 188,760 0 0 0
PVS
43.9
43.9
42.50 44.40 42.10 11,066,500 0 0 0
PVT
29.8
29.8
29 29.95 28.60 7,611,300 0 0 0
PVV
1.6
1.6
1.60 1.60 1.40 13,200 0 0 0
PVX
2
2
2 2.10 1.90 1,543,500 0 0 0
PVY
2.3
2.3
2.50 2.80 2.30 4,900 0 0 0
PWA
3.3
3.3
3.40 3.40 3.30 400 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 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
2.9
2.9
2.90 3.10 2.90 111,900 0 0 0
PXL
13.9
13.9
14.40 14.40 13.80 713,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 11,100 0 0 0
PXS
3
3
3.30 3.30 3 523,600 0 0 0
PXT
4.1
4.1
4.20 4.30 3.90 112,100 0 0 0
QCC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
QCG
16.4
16.4
16.70 17 16 718,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
38.4
38.4
38.40 38.40 38.40 0 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 7,100 0 0 0
QNP
31.0
31.0
31.05 31.14 31.05 8,900 0 0 0
QNS
47.8
47.8
47.90 48.39 47.31 648,200 0 0 0
QNT
5.7
5.7
5.70 5.70 5.70 400 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.7
8.7
8.73 8.73 8.73 0 0 0 0
QPH
25.7
25.7
25.52 25.70 25.52 400 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 0 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
17.2
17.2
16.90 17.20 16.70 787,500 0 0 0
RAL
129.5
129.5
129.78 129.78 129.09 15,000 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
RCC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12
12
12.60 12.60 12 2,300 0 0 0
RDP
5.2
5.2
5.29 5.40 5.10 299,700 0 0 0
REE
57.4
57.4
57.65 57.83 56.52 1,202,500 0 0 0
RIC
5.2
5.2
5 5.20 5 40,900 0 0 0
RTB
26
26
26 26 26 0 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
37.6
37.6
37.63 37.63 37.63 500 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
9.9
9.9
9.90 9.90 9.90 300 0 0 0
S99
11.0
11.0
11.05 11.24 10.95 321,800 0 0 0
SAB
55.7
55.7
55.81 56.19 55.42 784,000 0 0 0
SAC
11.3
11.3
11.30 11.30 11.30 0 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
6.6
6.6
6.22 6.62 6.22 2,104,900 0 0 0
SAP
14
14
14 14 14 0 0 0 0
SAS
28.1
28.1
27.25 28.10 26.96 14,700 0 0 0
SAV
12.9
12.9
12.63 12.93 12.59 16,300 0 0 0
SB1
5.5
5.5
5.57 5.57 5.48 10,000 0 0 0
SBA
30.0
30.0
30.09 30.32 30.00 17,500 0 0 0
SBB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBG
15.9
15.9
15.80 15.90 15.80 96,300 0 0 0
SBH
61.9
61.9
61.90 61.90 61.90 600 0 0 0
SBL
7.4
7.4
7.31 7.41 7.31 200 0 0 0
SBM
31.1
31.1
31.12 31.12 31.12 100 0 0 0
SBR
8.6
8.6
8.61 8.61 8.61 100 0 0 0
SBS
6.5
6.5
6.60 6.70 6.50 1,196,200 0 0 0
SBT
11.2
11.2
11.25 11.30 11.10 1,623,900 0 0 0
SBV
10.6
10.6
10.35 10.60 10.25 6,700 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 700 0 0 0
SCG
65.3
65.3
65.60 65.70 65.30 38,600 0 0 0
SCI
13
13
13 13 12.80 24,100 0 0 0
SCJ
4.1
4.1
3.80 4.10 3.80 85,000 0 0 0
SCL
37
37
38.80 38.80 36.50 102,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.8
6.8
6.79 6.84 6.71 958,100 0 0 0
SCS
86.1
86.1
84.38 86.12 84.28 119,600 0 0 0
SCY
15
15
15.20 15.20 15 500 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 100 0 0 0
SD3
6.8
6.8
6.90 6.90 6.90 1 0 0 0
SD5
7.5
7.5
7.40 7.50 7.40 10,300 0 0 0
SD6
3.8
3.8
3.70 3.80 3.70 1,300 0 0 0
SD7
3.6
3.6
3.20 3.60 3.20 3,100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.7
9.7
9.40 9.70 9.40 43,800 0 0 0
SDA
5.7
5.7
5.50 5.90 5.50 150,400 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.80 87,400 0 0 0
SDG
17.9
17.9
17.90 17.90 17.90 3,000 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 0 0 0 0
SDN
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SDP
1.2
1.2
1.10 1.20 1.10 3,000 0 0 0
SDU
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SDV
34.3
34.3
33.91 34.29 33.91 10,700 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 53,100 0 0 0
SEA
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SEB
46.4
46.4
46.42 46.42 46.42 100 0 0 0
SED
18.7
18.7
19.11 19.11 18.74 8,600 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 100 0 0 0
SFC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SFG
12.4
12.4
11.91 12.39 11.91 6,200 0 0 0
SFI
32.3
32.3
32.97 32.97 32.12 2,000 0 0 0
SFN
22.3
22.3
22.30 22.30 22.30 0 0 0 0
SGB
13.4
13.4
13.50 13.50 13.40 301 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
13.6
13.6
13.70 13.70 13.60 2,700 0 0 0
SGN
71.6
71.6
70.83 71.60 70.83 9,500 0 0 0
SGP
20.5
20.5
20.50 21.20 20 91,000 0 0 0
SGR
21.0
21.0
21.10 21.10 20.60 29,900 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.3
13.3
12.40 13.25 12.40 207,700 0 0 0
SHA
4.6
4.6
4.47 4.57 4.36 19,100 0 0 0
SHB
11.1
11.1
11.30 11.35 11.11 18,443,900 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
9
9
9 9.20 9 1,400 0 0 0
SHG
2
2
2.30 2.30 2 24,500 0 0 0
SHI
14.8
14.8
14.60 14.75 14.60 607,800 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 400 0 0 0
SHP
34.2
34.2
34.75 34.80 33.80 9,900 0 0 0
SHS
19
19
19 19.20 18.60 19,324,800 0 0 0
SID
12
12
12.20 12.70 12 19,300 0 0 0
SIG
5.9
5.9
5.50 5.90 5.50 800 0 0 0
SIV
36.4
36.4
36.41 36.41 36.41 0 0 0 0
SJ1
10.8
10.8
10.77 10.77 10.77 0 0 0 0
SJC
4.3
4.3
4.20 4.30 3.60 55,400 0 0 0
SJD
14.9
14.9
15 15 14.85 62,600 0 0 0
SJE
21.1
21.1
21.20 21.20 20.90 15,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
SJM
6.2
6.2
5.70 7.30 5.50 46,900 0 0 0
SJS
66.8
66.8
66.80 67.30 65.70 49,700 0 0 0
SKG
13.0
13.0
13.27 13.32 13.04 513,300 0 0 0
SKH
28.8
28.8
28.70 28.80 28.30 1,800 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
39.0
39.0
39.02 39.20 38.74 10,700 0 0 0
SLS
164
164
164 164.40 163.20 29,200 0 0 0
SMA
9.5
9.5
9.54 9.54 9.54 7,100 0 0 0
SMB
34.5
34.5
34.58 34.58 34.40 4,300 0 0 0
SMC
12.9
12.9
12.10 12.90 11.80 1,205,600 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 600 0 0 0
SMT
5.5
5.5
5.50 5.50 5.30 2,800 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.6
32.6
32.30 32.60 32.20 5,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
9.2
9.2
9.20 9.20 8.60 300 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 2.40 117,400 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
3.6
3.6
3.60 3.70 3.50 829,200 0 0 0
SRB
2.2
2.2
2.10 2.20 2 17,000 0 0 0
SRC
32.3
32.3
31.29 32.31 28.94 8,000 0 0 0
SRF
9.7
9.7
9.60 9.66 9.29 6,000 0 0 0
SRT
6.7
6.7
6.70 6.70 6.40 4,300 0 0 0
SSB
19.2
19.2
19.39 19.44 19.17 2,040,500 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.55 11.55 11.55 200 0 0 0
SSH
65.7
65.7
65.90 65.90 65.50 49,600 0 0 0
SSI
35.5
35.5
35.30 35.50 35 12,118,500 0 0 0
SSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SSN
1.3
1.3
1.40 1.40 1.30 18,300 0 0 0
ST8
8.9
8.9
9.20 9.31 8.78 1,474,600 0 0 0
STB
27.6
27.6
27.90 28 27.60 6,903,400 0 0 0
STC
17
17
17.10 17.10 17 2,100 0 0 0
STG
45.9
45.9
45.90 45.90 45.90 0 0 0 0
STH
8.3
8.3
7.90 8.40 7.90 30,000 0 0 0
STK
30.1
30.1
30.90 30.90 29.70 109,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.90 10 8.90 2,700 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.70 1.90 1.70 3,100 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
24.8
24.8
24.77 26.34 24.77 1,300 0 0 0
SVD
2.7
2.7
2.80 2.80 2.66 47,300 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 3.90 3.60 11,400 0 0 0
SVT
11.0
11.0
10.95 11.22 10.95 12,100 0 0 0
SWC
29
29
29.20 29.20 28.50 3,400 0 0 0
SZB
40.3
40.3
40.25 40.63 40.25 6,800 0 0 0
SZC
41.8
41.8
41.90 41.95 41.20 1,248,400 0 0 0
SZE
12.2
12.2
12.10 12.40 12.10 4,200 0 0 0
SZG
30.9
30.9
29.09 30.93 29.09 1,500 0 0 0
SZL
40.4
40.4
39.80 40.35 39.50 6,800 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
13.2
13.2
13 13.40 12.80 71,500 0 0 0
TAL
20.0
20.0
19.99 20.08 19.99 13,300 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
37.15 37.15 37.15 2,200 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 0 0 0
TBH
11.4
11.4
15.40 15.40 11.40 200 0 0 0
TBR
8
8
8 8 8 1 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
10.1
10.1
10.01 10.20 10.01 304,800 0 0 0
TCB
23.5
23.5
23.66 23.66 23.23 7,679,300 0 0 0
TCD
5.9
5.9
6.02 6.09 5.92 719,200 0 0 0
TCH
18.6
18.6
18.20 19.30 18.15 15,894,500 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
34.64 34.64 34.40 11,200 0 0 0
TCM
40.4
40.4
40.91 40.91 39.82 1,522,500 0 0 0
TCO
10.6
10.6
10.45 10.60 10.45 7,100 0 0 0
TCR
3.9
3.9
3.85 3.85 3.85 200 0 0 0
TCT
21.0
21.0
21 21 20.85 17,700 0 0 0
TCW
29.1
29.1
28.10 29.31 28.10 18,900 0 0 0
TDB
40.4
40.4
39.28 40.52 39.28 6,000 0 0 0
TDC
8.4
8.4
8.40 8.42 8.33 100,200 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
3.9
3.9
3.66 3.90 3.66 236,700 0 0 0
TDH
3.8
3.8
3.78 3.78 3.70 120,000 0 0 0
TDM
47
47
46.50 47.50 46.50 27,800 0 0 0
TDN
12.7
12.7
12.86 13.11 12.34 831,100 0 0 0
TDP
29.0
29.0
28.64 28.95 28.27 56,000 0 0 0
TDS
16.0
16.0
15.96 16.03 15.73 7,700 0 0 0
TDT
7.1
7.1
7 7.10 7 57,000 0 0 0
TDW
47.8
47.8
47.75 47.75 47.75 0 0 0 0
TED
38.5
38.5
38.50 38.50 38.50 0 0 0 0
TEG
8.7
8.7
8.69 8.70 8.49 13,300 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
11.3
11.3
11.40 11.40 11.30 10,900 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 105 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.8
35.8
36 36.10 35.80 3,250 0 0 0
THG
37.6
37.6
37.19 37.71 37.15 12,700 0 0 0
THM
9.2
9.2
9.18 9.18 8.55 6,000 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.9
7.9
8 8 7.90 16,800 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.3
12.3
12.41 12.50 12.22 26,100 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
22.78 23.27 22.78 900 0 0 0
TIE
5
5
5 5 5 200 0 0 0
TIG
13
13
12.50 13 12.40 1,247,100 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 300 0 0 0
TIP
23.5
23.5
23.51 23.61 23.02 145,600 0 0 0
TIS
4.4
4.4
4.40 4.50 4.30 81,200 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 1,000 0 0 0
TJC
16.2
16.2
16.20 16.20 16.20 500 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.7
5.7
5.90 6 5.50 24,700 0 0 0
TKU
16
16
16 16 16 0 0 0 0
TL4
5.4
5.4
5.30 5.40 5.30 16,100 0 0 0
TLD
4.8
4.8
4.74 4.81 4.74 13,600 0 0 0
TLG
48.9
48.9
48.62 49.11 48.37 39,100 0 0 0
TLH
7.4
7.4
7.35 7.40 7.20 401,300 0 0 0
TLI
6.3
6.3
5.30 7 5.30 300 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
72.3
72.3
71.89 72.57 71.40 13,700 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 0 0 0 0
TMP
68.9
68.9
68.50 69 68.50 600 0 0 0
TMS
54.0
54.0
53.96 53.96 53.96 2,800 0 0 0
TMT
11.3
11.3
11.30 11.30 11.30 300 0 0 0
TMW
16.6
16.6
16.60 16.60 16.60 100 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.8
11.8
11.84 11.84 11.36 2,600 0 0 0
TNA
5.6
5.6
5.68 5.68 5.53 60,300 0 0 0
TNB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TNC
58.5
58.5
58.54 58.54 58.54 0 0 0 0
TNG
20.4
20.4
19.98 20.43 19.80 3,053,500 0 0 0
TNH
18.6
18.6
18.93 18.98 18.37 715,200 0 0 0
TNI
2.5
2.5
2.53 2.59 2.45 338,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.7
19.7
19.68 19.68 19.68 0 0 0 0
TNS
3.5
3.5
3.70 3.70 3.40 25,400 0 0 0
TNT
5
5
5.39 5.39 4.96 2,549,800 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 12,600 0 0 0
TOS
51.9
51.9
53.82 53.82 51.49 3,505 0 0 0
TOT
17.9
17.9
16.33 17.89 16.24 4,000 0 0 0
TOW
18.1
18.1
18.05 18.05 18.05 1,600 0 0 0
TPB
17.6
17.6
17.71 17.81 17.51 8,319,000 0 0 0
TPC
5.3
5.3
5.30 5.31 5.30 500 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.80 200 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
77.1
77.1
78.04 79.01 77.06 30,500 0 0 0
TRC
40.7
40.7
41 41 40.60 2,400 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
5.3
5.3
5.20 5.40 5 18,900 0 0 0
TS4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TSB
50.9
50.9
51.20 51.20 49.50 3,700 0 0 0
TSC
3.1
3.1
3.02 3.08 3.02 645,100 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
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TTA
8.0
8.0
7.99 8.01 7.94 353,900 0 0 0
TTC
11
11
10.60 11 10.60 500 0 0 0
TTD
74.1
74.1
74.10 74.10 74.10 100 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
3.96 4 3.90 1,033,000 0 0 0
TTG
14.5
14.5
14 14.50 14 500 0 0 0
TTH
4.4
4.4
4.40 4.50 4.30 540,800 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.9
12.9
12.05 13.47 12.05 378,200 0 0 0
TTP
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTT
34.7
34.7
34.70 34.70 34.70 100 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 20.36 20.36 100 0 0 0
TV2
36.8
36.8
37.10 37.25 36.65 371,600 0 0 0
TV3
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TV4
13.2
13.2
13 13.20 13 64,100 0 0 0
TV6
8.2
8.2
8.30 8.30 8.20 300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.2
8.2
8.13 8.20 8.10 374,800 0 0 0
TVC
9
9
9 9.20 8.90 437,200 0 0 0
TVD
13.0
13.0
13.20 13.29 12.83 44,000 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
6
6
6.20 6.20 5.90 299,200 0 0 0
TVS
21.8
21.8
21.64 22.05 21.64 108,200 0 0 0
TVT
15.5
15.5
15.63 15.63 15.49 5,000 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
5.6
5.6
5.90 6.20 5.60 24,203 0 0 0
TYA
10.0
10.0
10.01 10.01 10.01 200 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.7
9.7
9.80 9.80 9.60 2,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12
12
12 12 12 300 0 0 0
UIC
40.5
40.5
38.10 40.50 38.10 5,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 11,400 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USD
16.4
16.4
16.38 16.38 16.38 0 0 0 0
V11
0.5
0.5
0.60 0.60 0.50 63,200 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 900 0 0 0
VAB
9.8
9.8
10 10.10 9.70 774,808 0 0 0
VAF
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 0 0 0 0
VBB
11.4
11.4
11.90 12.20 11.40 28,900 0 0 0
VBC
20.3
20.3
20.22 20.31 20.22 5,100 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
8.30 8.30 8.30 0 0 0 0
VC2
8.8
8.8
8.80 9 8.70 152,800 0 0 0
VC3
26.3
26.3
26.88 26.96 25.89 506,600 0 0 0
VC5
1
1
1 1 1 100 0 0 0
VC6
15.1
15.1
14.30 15.10 14.30 4,300 0 0 0
VC7
12
12
12.10 12.60 11.80 363,700 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 11,200 0 0 0
VCA
9.3
9.3
9.25 9.25 9.25 0 0 0 0
VCB
92
92
92.70 92.70 91.70 823,400 0 0 0
VCC
10.5
10.5
10.64 10.64 10.55 3,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215.1
215.1
212.50 215.10 212.50 400 0 0 0
VCG
20
20
20.45 20.45 20 4,235,200 0 0 0
VCI
36.4
36.4
36.60 36.75 36.06 4,183,900 0 0 0
VCM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VCP
20.1
20.1
19.10 20.10 19 6,427 0 0 0
VCR
23.4
23.4
23.40 23.50 23.40 2,400 0 0 0
VCS
67.7
67.7
67.94 68.23 67.36 268,500 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
3.7
3.7
3.70 3.70 3.70 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 0 0 0 0
VDP
31.6
31.6
33.21 33.21 31.63 2,200 0 0 0
VDS
17.5
17.5
17.53 17.58 17.00 978,700 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.70 60,400 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 100 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 0 0 0 0
VE9
1.9
1.9
2 2 1.90 9,400 0 0 0
VEA
36.5
36.5
36.50 36.70 36.50 199,400 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 2,900 0 0 0
VEF
233
233
239.40 239.40 228 6,800 0 0 0
VES
1.8
1.8
2 2 1.80 2,246,600 0 0 0
VET
23.9
23.9
24 24 23.80 1,000 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
65.6
65.6
66.13 66.13 64.97 71,900 0 0 0
VFR
11
11
11 11 10.90 4,800 0 0 0
VGC
53.2
53.2
54.20 54.20 53 528,000 0 0 0
VGG
36.2
36.2
36.25 36.25 35.50 35,700 0 0 0
VGI
69.6
69.6
67.60 70.70 67.10 1,499,203 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
23.8
23.8
23.78 23.78 23.49 14,700 0 0 0
VGR
58.3
58.3
58.35 58.35 58.35 0 0 0 0
VGS
28.7
28.7
28 29.05 27.90 1,274,900 0 0 0
VGT
15.0
15.0
14.72 15.21 14.33 4,211,500 0 0 0
VGV
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VHC
77
77
79.70 80 76.50 1,067,700 0 0 0
VHD
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VHE
3.8
3.8
3.70 3.90 3.60 1,266,200 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 1,175,200 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 14 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
40.4
40.4
41 41.10 40.35 7,276,500 0 0 0
VIB
18.4
18.4
18.46 18.46 18.33 2,714,000 0 0 0
VIC
45
45
45.40 45.70 44.50 1,166,900 0 0 0
VID
5.3
5.3
5.32 5.32 5.30 8,500 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VIF
15.6
15.6
15.63 15.63 15.63 2,500 0 0 0
VIG
7.2
7.2
7.20 7.30 7.10 154,400 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 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
11.12 11.12 10.88 185,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VIW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VIX
14.7
14.7
14.60 14.76 14.39 18,466,000 0 0 0
VJC
116.9
116.9
117.90 118 115.80 924,500 0 0 0
VLA
15.5
15.5
15.30 15.50 15.30 95,300 0 0 0
VLB
34.3
34.3
33.31 34.58 33.31 170,100 0 0 0
VLC
16
16
15.90 16 15.80 61,200 0 0 0
VLF
1.3
1.3
1.40 1.40 1.20 5,500 0 0 0
VLG
5.5
5.5
5.50 5.60 5.50 9,500 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
23.5
23.5
23.24 23.52 23.24 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 1,000 0 0 0
VMD
16.2
16.2
16.35 16.35 16.20 5,100 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
25.1
25.1
25.23 25.42 24.94 240,600 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
11.7
11.7
11.76 11.76 11.71 2,900 0 0 0
VNB
11.2
11.2
11.30 11.40 11.10 158,000 0 0 0
VNC
41.0
41.0
37.54 41.01 36.10 4,300 0 0 0
VND
17.7
17.7
17.59 17.67 17.42 6,259,300 0 0 0
VNE
4.9
4.9
5.01 5.01 4.94 118,800 0 0 0
VNF
8.6
8.6
8.83 8.83 8.55 4,300 0 0 0
VNG
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 754,800 0 0 0
VNI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VNL
13.9
13.9
13.88 13.93 13.78 18,600 0 0 0
VNM
66.5
66.5
66.70 67.50 66.10 2,418,100 0 0 0
VNP
12.3
12.3
10.70 12.30 10.70 16,200 0 0 0
VNR
23.3
23.3
23.36 23.55 23.26 7,400 0 0 0
VNS
12.3
12.3
12.40 12.57 12.26 166,900 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
540
540
479 545 479 2,200 0 0 0
VOC
17.3
17.3
17.30 17.39 17.30 14,500 0 0 0
VOS
12.9
12.9
13.05 13.25 12.75 4,397,800 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VPB
17.6
17.6
17.76 17.80 17.47 10,354,900 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.2
25.2
25.53 25.53 25.23 10,000 0 0 0
VPG
14.2
14.2
14.24 14.24 13.95 650,800 0 0 0
VPH
6.8
6.8
6.79 6.87 6.70 60,300 0 0 0
VPI
48.3
48.3
48.75 48.75 48.25 1,294,100 0 0 0
VPR
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VPS
9.0
9.0
8.97 8.97 8.97 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
14.1
14.1
14.07 14.07 14.07 1,000 0 0 0
VRC
10.2
10.2
10.30 10.40 10 51,200 0 0 0
VRE
22.5
22.5
22.90 23 22.30 7,424,200 0 0 0
VRG
29.7
29.7
28.80 30.02 28.80 28,500 0 0 0
VSA
22.8
22.8
23.03 23.03 22.76 15,700 0 0 0
VSC
19.4
19.4
19.72 19.81 19.16 2,391,700 0 0 0
VSE
6
6
5.90 6 5.90 3,400 0 0 0
VSF
33.9
33.9
33.50 33.90 33.50 5,400 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VSH
48
48
47.50 48.80 47.50 9,100 0 0 0
VSI
17.6
17.6
17.59 17.59 17.59 100 0 0 0
VSM
16.4
16.4
16.80 16.90 16.40 6,100 0 0 0
VSN
19.2
19.2
19.32 19.32 17.77 1,805 0 0 0
VST
2.6
2.6
2.80 2.80 2.50 72,500 0 0 0
VTA
4.9
4.9
5.90 5.90 4.50 86,800 0 0 0
VTB
10.6
10.6
10.20 10.65 10.05 18,200 0 0 0
VTC
8.6
8.6
8.60 8.60 8.60 200 0 0 0
VTD
7.9
7.9
7.90 7.90 7.80 7,800 0 0 0
VTE
5.7
5.7
5.72 5.72 5.72 0 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
8.2
8.2
7.90 8.20 7.90 200 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
54.2
54.2
55.10 55.49 53.62 88,845 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.3
11.3
11.28 11.33 11.14 375,200 0 0 0
VTP
82.2
82.2
82.60 83.80 81 1,011,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.1
26.1
26.50 26.50 25.90 47,300 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 100 0 0 0
VTV
5.9
5.9
6.10 6.20 5.80 104,500 0 0 0
VTX
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTZ
7.6
7.6
7.59 7.68 7.50 209,400 0 0 0
VUA
18.5
18.5
19 19 18.50 2,100 0 0 0
VVN
2
2
2 2 2 100 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
193.41 193.41 193.41 0 0 0 0
WSB
48.1
48.1
48.10 48.10 48.10 100 0 0 0
WSS
5.6
5.6
5.60 5.60 5.50 23,700 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
X20
10
10
10 10 10 300 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24
24
24 24 24 100 0 0 0
XHC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.2
7.2
7.10 7.20 7.10 500 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 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
9.7
9.7
9.79 9.93 9.64 30,700 0 0 0
YEG
9.9
9.9
9.94 10.15 9.73 2,801,000 0 0 0
YTC
43.5
43.5
43.50 43.50 43.50 100 0 0 0
^BB
276.4
276.4
276.30 280.36 272.65 1,821,085 0 0 0
^BDS
884.0
884.0
890.73 899.61 876.21 5,226,779 0 0 0
^BH
1,128.0
1,128.0
1,130.46 1,146.05 1,120.57 148,529 0 0 0
^BL
2,825.8
2,825.8
2,842.81 2,850.96 2,775.09 6,279,521 0 0 0
^CAOSU
287.1
287.1
285 289.59 281.71 686,145 0 0 0
^CBTS
2,020.3
2,020.3
2,055.27 2,083.74 2,003.83 880,522 0 0 0
^CK
1,485.5
1,485.5
1,470.81 1,491.08 1,454.48 7,825,302 0 0 0
^CNTT
5,467.3
5,467.3
5,425.01 5,518.69 5,375.30 3,428,725 0 0 0
^CSSK
2,021.1
2,021.1
2,020.42 2,037.18 1,999.39 142,137 0 0 0
^DAUKHI
660.7
660.7
661.66 670.35 651.52 2,768,900 0 0 0
^DNP
673.1
673.1
678.63 692.41 666.40 1,102,415 0 0 0
^DUOCPHAM
4,034.4
4,034.4
4,053.20 4,087.17 3,998.32 1,527,973 0 0 0
^DVLTAUGT
112.1
112.1
110.76 112.86 109.97 16,409 0 0 0
^DVTVHT
778.7
778.7
777.78 788.10 763.72 277,789 0 0 0
^GELEX
1,149.1
1,149.1
1,155.13 1,160.20 1,135.41 5,037,175 0 0 0
^GIAODUC
991.0
991.0
992.52 1,009.87 975.79 93,649 0 0 0
^HASTC
235.7
235.7
234.53 235.86 233.02 94,062,975 0 0 0
^HK
912.5
912.5
916.07 935.92 897.12 829,942 0 0 0
^KK
798.7
798.7
784.29 808.80 773 7,567,758 0 0 0
^LARGECAP
2,176.7
2,176.7
2,182.70 2,203.14 2,155.40 3,778,868 0 0 0
^LOUIS
430.7
430.7
429.14 440.05 422.76 143,680 0 0 0
^MIDCAP
866.7
866.7
862.32 878.63 851.99 6,984,873 0 0 0
^NANGLUONG
1,052.8
1,052.8
1,056.40 1,067.98 1,039.59 1,393,612 0 0 0
^NH
1,686.8
1,686.8
1,694.68 1,702.80 1,677.53 4,423,261 0 0 0
^NHUA
1,125.0
1,125.0
1,117.01 1,133.43 1,115.93 952,728 0 0 0
^NLN
92.9
92.9
93.91 95.39 92.35 4,424,451 0 0 0
^PHANBON
3,305.5
3,305.5
3,316.95 3,349.58 3,259.14 2,728,699 0 0 0
^SMALLCAP
841.2
841.2
835.24 850.29 826.29 1,846,048 0 0 0
^SPCS
769.8
769.8
765.91 773.28 748.29 340,528 0 0 0
^SXHGD
692.0
692.0
696.32 701.63 681.62 962,757 0 0 0
^SXNHC
2,056.8
2,056.8
2,060.04 2,075.92 2,027.87 2,961,486 0 0 0
^SXPT
1,468.9
1,468.9
1,462.39 1,484.08 1,453.95 1,512,678 0 0 0
^SXTBMM
189.5
189.5
187.52 190.38 186.62 199,436 0 0 0
^TBD
1,160.4
1,160.4
1,154.01 1,165.22 1,140.96 4,696,928 0 0 0
^TCK
155.0
155.0
156.08 157.29 152.56 238,144 0 0 0
^THEP
2,819.3
2,819.3
2,818.38 2,838.48 2,771.75 17,007,932 0 0 0
^TI
883.9
883.9
889.08 896.92 875.12 1,045,195 0 0 0
^TPDU
1,917.8
1,917.8
1,920.86 1,942.05 1,905.80 2,573,403 0 0 0
^UPCOM
91.7
91.7
0 0 0 68,344,454 0 0 0
^VLXD
3,512.0
3,512.0
3,506.48 3,533.56 3,455.16 15,784,001 0 0 0
^VN30
1,277.5
1,277.5
1,284.88 1,285.22 1,268.91 182,697,639 0 0 0
^VNINDEX
1,244.7
1,244.7
1,252.04 1,252.50 1,237.46 669,111,203 0 0 0
^VTKB
741.3
741.3
747.38 756.01 734.68 1,736,022 0 0 0
^XD
975.3
975.3
980.64 987.41 967.21 1,569,178 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |