DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/05/2024

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 15/05/2024

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 2 0 0 0
AAA
11.1
11.1
11.05 11.30 11.05 2,765,500 0 0 0
AAH
7
7
6.60 7 6.40 7,067,572 0 0 0
AAM
8.6
8.6
9 9 8.60 800 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 1,134,500 0 0 0
AAT
5.0
5.0
4.72 5.02 4.70 754,700 0 0 0
AAV
5.2
5.2
5.60 5.60 5.10 2,890,457 0 0 0
ABB
7.8
7.8
7.80 7.80 7.70 1,125,600 0 0 0
ABC
11.5
11.5
11.50 11.50 11.31 37,800 0 0 0
ABI
22.5
22.5
22.83 22.83 22.15 62,400 0 0 0
ABR
14.9
14.9
15.03 15.03 14.64 23,300 0 0 0
ABS
5.3
5.3
5.35 5.42 5.24 598,500 0 0 0
ABT
35
35
34.50 35 34.50 9,100 0 0 0
ABW
9.8
9.8
9.70 9.80 9.60 111,320 0 0 0
ACB
23.3
23.3
23.39 23.39 23.27 7,803,400 0 0 0
ACC
14.2
14.2
14.05 14.15 14.05 22,500 0 0 0
ACE
33.7
33.7
33.10 33.67 32.81 10,700 0 0 0
ACL
12.7
12.7
12.70 12.70 12.50 57,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
97.9
97.9
97.70 101 97.70 469,700 0 0 0
ADC
18.5
18.5
18.50 18.50 18.50 8,900 0 0 0
ADG
16.6
16.6
16.65 16.65 16.55 1,400 0 0 0
ADS
12.0
12.0
11.59 12.14 11.59 1,061,800 0 0 0
AFX
8.7
8.7
8.70 8.80 8.60 113,700 0 0 0
AG1
8.1
8.1
8.10 8.20 8.10 4,900 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
20.2
20.2
20.24 20.68 19.84 2,361,600 0 0 0
AGM
5.0
5.0
4.97 5.07 4.97 122,900 0 0 0
AGP
37.5
37.5
39 39 36.80 800 0 0 0
AGR
19.7
19.7
19.15 20.10 18.95 3,146,300 0 0 0
AGX
45.5
45.5
45.50 45.50 45.50 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALT
15
15
16 16 15 1,100 0 0 0
ALV
8.3
8.3
7.80 8.30 7.80 73,033 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
26
26
26 26 26 100 0 0 0
AMS
9.8
9.8
9.91 10.11 9.13 122,600 0 0 0
AMV
3.4
3.4
3.50 3.60 3.40 1,396,700 0 0 0
ANT
11
11
10.80 11.40 10.80 10,447 0 0 0
ANV
30.7
30.7
31 31.45 30.50 1,158,200 0 0 0
APF
55.2
55.2
55.20 55.20 55.20 400 0 0 0
APG
15
15
14.80 15.25 14.40 232,900 0 0 0
APH
9.9
9.9
9.76 10.15 9.76 3,787,300 0 0 0
API
5.6
5.6
5.60 5.60 5.50 3,984,593 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
6.3
6.3
6.30 6.30 6.30 3,129 0 0 0
APS
6.6
6.6
7.30 7.40 6.60 2,755,400 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
24.8
24.8
24.79 24.79 24.79 1,400 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.0
20.0
19.30 19.95 19.30 400 0 0 0
ASM
10.5
10.5
10.41 10.59 10.27 3,112,700 0 0 0
ASP
4.3
4.3
4.29 4.29 4.22 27,800 0 0 0
AST
60.3
60.3
58.43 60.30 57.94 82,300 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AVC
58
58
58.20 58.20 57.30 2,000 0 0 0
BAB
12.2
12.2
12.20 12.20 12.20 2,600 0 0 0
BAF
20.8
20.8
20.54 21.57 20.44 10,830,500 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 100 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 300 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BCA
19.3
19.3
19.10 19.80 18.80 46,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8
8
8.10 8.10 7.90 143,300 0 0 0
BCE
6.1
6.1
6.15 6.15 6.05 24,300 0 0 0
BCF
29.9
29.9
28.00 29.86 28.00 200 0 0 0
BCG
7.7
7.7
7.64 7.82 7.62 5,322,600 0 0 0
BCM
58.6
58.6
59 59 58.20 409,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BCR
5.6
5.6
5.83 5.83 5.53 1,054,000 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
29.53 29.53 29.53 0 0 0 0
BDT
11.4
11.4
11.50 11.50 11.30 61,900 0 0 0
BDW
21.1
21.1
21.11 21.11 21.11 100 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
33.4
33.4
33.58 33.58 32.92 726,600 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
21
21
21 21 20.90 5,700 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14
14
14 14 14 500 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.6
36.6
36.36 36.56 36.27 2,000 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 5,000 0 0 0
BIC
28.6
28.6
28.52 29.09 28.52 64,300 0 0 0
BID
48.6
48.6
48.45 48.95 48.35 1,393,000 0 0 0
BIG
8.4
8.4
8.60 8.60 8.20 81,800 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 600 0 0 0
BKC
6.9
6.9
6.70 7.10 6.70 3,500 0 0 0
BKG
4
4
4.03 4.05 3.95 186,400 0 0 0
BLI
11
11
10.30 11 10.30 17,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
42.5
42.5
42.50 42.50 42.50 100 0 0 0
BMC
17.0
17.0
16.72 17.10 16.72 98,500 0 0 0
BMD
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BMF
10.9
10.9
11.20 12.40 10.90 16,400 0 0 0
BMG
19.0
19.0
19.00 19.00 19.00 100 0 0 0
BMI
23.1
23.1
23.20 23.35 22.56 119,800 0 0 0
BMJ
9.5
9.5
10.80 10.80 9.50 200 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
112.9
112.9
111.39 112.91 109.68 308,300 0 0 0
BMS
9.5
9.5
9.45 9.82 9.36 107,800 0 0 0
BMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BNA
10.6
10.6
10.50 10.70 10.50 71,000 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
3 3 2.80 921,500 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.4
3.4
3 3.40 3 15,701 0 0 0
BRC
12.6
12.6
12.58 12.58 12.53 2,700 0 0 0
BRR
19.2
19.2
18.69 19.17 18.69 6,300 0 0 0
BRS
18.3
18.3
18.26 18.26 18.26 200 0 0 0
BSA
22.2
22.2
22.10 22.20 22.10 6,500 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
13.7
13.7
13.71 13.71 13.71 100 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 3,900 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
52.1
52.1
51 53.73 50.64 1,669,800 0 0 0
BSL
9.4
9.4
9.21 9.40 9.21 1,200 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 200 0 0 0
BSQ
17.5
17.5
17.35 17.54 17.35 43,200 0 0 0
BSR
19
19
19 19.10 18.90 2,928,000 0 0 0
BST
15.2
15.2
14.60 15.20 14.60 300 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 5.50 5.50 100 0 0 0
BTD
20.2
20.2
18.24 20.16 18.24 300 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
2.8
2.8
2.80 2.90 2.80 39,500 0 0 0
BTP
13.9
13.9
14 14.05 13.80 90,000 0 0 0
BTS
5.5
5.5
5.40 5.60 5.40 18,200 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 0 0 0 0
BTW
36.5
36.5
33.61 36.45 33.61 1,000 0 0 0
BVB
10.9
10.9
11 11.09 10.73 1,244,200 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
40.6
40.6
40.35 40.70 40.35 185,400 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 200 0 0 0
BVN
11.7
11.7
12.60 12.60 11.70 600 0 0 0
BVS
40.1
40.1
38.20 40.80 38.20 1,186,300 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BWE
41.3
41.3
39.91 42.54 39.91 878,200 0 0 0
BWS
29.0
29.0
29.41 29.41 28.97 3,600 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
14.3
14.3
14.30 14.30 14.30 28 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
16.60 17.40 16.60 210,000 0 0 0
C47
6.2
6.2
5.83 6.23 5.83 93,300 0 0 0
C4G
9.9
9.9
9.90 9.90 9.80 675,497 0 0 0
C69
6.7
6.7
6.90 6.90 6.60 283,900 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 18,300 0 0 0
CAB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
9.1
9.1
10.11 10.11 9.13 77,300 0 0 0
CAN
46.4
46.4
46.40 46.40 46.40 0 0 0 0
CAP
62.1
62.1
62.30 62.40 61.70 60,000 0 0 0
CAR
23.2
23.2
23.30 23.40 23.20 2,800 0 0 0
CAT
16.8
16.8
16.80 16.90 16.80 9,000 0 0 0
CAV
71.7
71.7
70.74 74.24 70.74 46,300 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CBS
29.6
29.6
29.40 29.70 29.40 8,600 0 0 0
CC1
13.6
13.6
13.40 13.80 13.30 7,400 0 0 0
CC4
9.3
9.3
9.20 9.30 9.20 1,000 0 0 0
CCA
15.8
15.8
15.74 15.74 15.74 4 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
8.2
8.2
8.30 8.30 8.08 369,900 0 0 0
CCM
36.5
36.5
36.50 36.50 36.50 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.7
11.7
10.82 11.69 10.82 2,400 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.6
19.6
19.55 19.60 19.15 544,700 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
28.3
28.3
27.30 28.26 26.34 25,300 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 100 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 0 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
18
18
17.52 18.29 17.52 11,108,500 0 0 0
CET
7.1
7.1
7 7.70 6.90 19,900 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
23
23
25.50 25.50 18.90 8,635 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 4,513 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
31.5
31.5
30.97 31.49 30.97 13,000 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
9.7
9.7
9.70 9.80 9.60 3,700 0 0 0
CID
10.9
10.9
10.94 10.94 10.94 100 0 0 0
CIG
4.7
4.7
4.68 4.68 4.68 156,700 0 0 0
CII
16.8
16.8
16.46 16.90 16.36 5,948,700 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
52.5
52.5
52.53 52.53 52.53 0 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 100 0 0 0
CKG
21.2
21.2
20.20 21.15 20.20 83,500 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
40.9
40.9
41.80 41.80 40.85 4,500 0 0 0
CLH
22
22
21.90 22 21.80 5,600 0 0 0
CLL
37.1
37.1
36.23 37.12 36.23 2,500 0 0 0
CLM
77.4
77.4
75.90 77.40 75.90 600 0 0 0
CLW
37.9
37.9
37.93 37.93 37.93 100 0 0 0
CLX
13.2
13.2
13.37 13.37 13.08 214,400 0 0 0
CMC
7
7
7 7 7 300 0 0 0
CMD
18.4
18.4
18.45 18.55 18.36 5,300 0 0 0
CMF
215
215
215 215 215 100 0 0 0
CMG
63
63
64.90 65.90 63 1,956,900 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
8.3
8.3
8.30 8.30 8.30 24 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 14.30 13.90 115,500 0 0 0
CMT
20.5
20.5
16.80 20.53 16.80 200 0 0 0
CMV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
CMW
11.6
11.6
9.10 11.60 9.10 700 0 0 0
CMX
8.9
8.9
8.89 8.89 8.75 509,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.60 28.60 28.50 31,600 0 0 0
CNG
31.9
31.9
32 32.25 31.80 323,600 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.9
15.9
15.81 15.89 15.65 28,400 0 0 0
COM
33.2
33.2
33.15 33.15 33.15 0 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 100 0 0 0
CPC
17.3
17.3
17.35 17.53 17.26 26,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
27.0
27.0
26.53 27.01 26.53 9,500 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.3
6.3
6.35 6.35 6.28 40,500 0 0 0
CRE
8.4
8.4
8.43 8.55 8.37 143,600 0 0 0
CSC
24.2
24.2
24.75 24.83 24.17 41,300 0 0 0
CSI
38.5
38.5
38 39 37.50 26,200 0 0 0
CSM
14.5
14.5
14.55 14.55 14.35 62,400 0 0 0
CST
21.8
21.8
21.70 21.79 21.42 165,500 0 0 0
CSV
25.1
25.1
24.89 25.16 24.77 657,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.1
20.1
20.10 20.10 20.10 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.2
68.2
67.60 69.90 67.20 2,074,000 0 0 0
CTF
30.2
30.2
30.25 30.90 30.15 163,600 0 0 0
CTG
32.4
32.4
32.45 33 32.25 7,928,800 0 0 0
CTI
16.7
16.7
16.15 16.95 15.90 1,483,400 0 0 0
CTP
5.4
5.4
5.30 5.40 5 194,500 0 0 0
CTR
135.3
135.3
127.20 135.30 127 1,125,500 0 0 0
CTS
42.3
42.3
40.20 42.25 39.50 4,549,600 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 0 0 0 0
CTW
21.2
21.2
21.22 21.22 21.22 0 0 0 0
CVN
3
3
3.10 3.10 3 429,100 0 0 0
CVT
28.6
28.6
28.30 28.60 27.90 3,000 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11
11
11.60 11.60 11 3,700 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
45.1
45.1
46.20 46.20 44.65 150,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
18.40 18.40 17.72 1,000 0 0 0
DAE
14.6
14.6
13.82 14.74 13.82 3,000 0 0 0
DAG
2.8
2.8
2.84 2.85 2.80 185,500 0 0 0
DAH
4.0
4.0
3.97 4 3.95 134,100 0 0 0
DAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
DAT
8.4
8.4
8.28 8.41 8.28 700 0 0 0
DBC
26.5
26.5
26.84 27.27 26.50 11,524,000 0 0 0
DBD
41.8
41.8
42.16 42.40 41.84 64,700 0 0 0
DBM
25.7
25.7
25.67 25.76 25.67 500 0 0 0
DBT
11.1
11.1
10.96 11.10 10.96 1,200 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
8.1
8.1
7.30 8.10 7.30 7,500 0 0 0
DC4
10.3
10.3
9.91 10.45 9.86 436,200 0 0 0
DCF
40
40
40 40 40 2 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
30.1
30.1
30.50 30.90 29.95 883,600 0 0 0
DCM
34.4
34.4
32.84 34.45 32.50 10,753,600 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
4.5
4.5
4.60 4.90 4.50 1,528,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 2,800 0 0 0
DDV
18.3
18.3
18.25 18.74 18.06 2,890,000 0 0 0
DFC
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DFF
9.2
9.2
8.10 9.30 8.10 53,600 0 0 0
DGC
126.1
126.1
125.60 126.90 123.80 3,249,800 0 0 0
DGT
6.2
6.2
6.20 6.40 6.10 429,500 0 0 0
DGW
47.1
47.1
46.69 47.91 46.31 2,374,800 0 0 0
DHA
43.0
43.0
42.52 43.00 42.47 50,700 0 0 0
DHB
8.7
8.7
8.60 8.80 8.60 13,500 0 0 0
DHC
38.1
38.1
37.97 38.55 37.87 449,500 0 0 0
DHD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DHG
109.1
109.1
109.25 109.25 108.69 8,700 0 0 0
DHM
9.8
9.8
9.90 9.99 9.54 30,000 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.0
10.0
10.52 10.52 10.04 25,000 0 0 0
DHT
35.8
35.8
35.70 37.30 35.70 161,200 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
3.80 4 3.80 12,100 0 0 0
DIG
28.5
28.5
28.50 28.80 28.25 14,586,500 0 0 0
DIH
16.3
16.3
16.70 16.70 16.26 12,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.90 5.10 4.60 1,497,300 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.04 2.08 2.02 1,397,400 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
62.3
62.3
62.29 62.29 60.75 900 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 2,100 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
41.2
41.2
41.20 41.20 41.20 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
47.4
47.4
47.41 47.41 47.41 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
20.4
20.4
20.50 20.50 20.40 1,800 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 0 0 0 0
DNW
28.0
28.0
28.03 28.03 28.03 0 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 7,600 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.8
34.8
35.60 36.46 34.83 4,800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.4
61.4
61.30 61.70 61.30 6,300 0 0 0
DPG
52.0
52.0
49.05 52.00 48.75 1,673,400 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
32.9
32.9
32.17 32.98 31.98 4,024,400 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
40.7
40.7
40.25 40.90 40.10 666,300 0 0 0
DQC
15.0
15.0
15 15.10 14.95 21,700 0 0 0
DRC
33.0
33.0
32.34 33.27 32.10 1,574,600 0 0 0
DRG
8.5
8.5
8.50 8.70 8.50 3,600 0 0 0
DRH
4.2
4.2
4.16 4.19 4.09 1,043,000 0 0 0
DRI
12.9
12.9
13.05 13.24 12.76 885,300 0 0 0
DRL
63.0
63.0
63.01 63.01 62.72 4,900 0 0 0
DS3
5.2
5.2
5 5.20 5 1,500 0 0 0
DSC
25.7
25.7
25.70 26 25.30 337,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
5.50 5.50 4.80 1,405 0 0 0
DSN
55.3
55.3
55.30 55.50 55.30 9,200 0 0 0
DSP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 46,500 0 0 0
DTA
4.6
4.6
4.28 4.59 4.28 40,000 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4
4
4.10 4.10 4 7,700 0 0 0
DTD
23.0
23.0
23.13 23.13 22.70 372,300 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
3.60 3.60 3.40 226,300 0 0 0
DTK
10.8
10.8
11.24 11.24 10.85 5,900 0 0 0
DTL
13.1
13.1
13.20 13.20 13.10 900 0 0 0
DTP
121.3
121.3
121.34 121.34 121.34 0 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11
11
11 11 11 500 0 0 0
DVG
3
3
2.90 3 2.90 1,406,900 0 0 0
DVM
10.1
10.1
10.25 10.33 10.08 399,000 0 0 0
DVN
18.4
18.4
18.50 18.50 18.21 55,100 0 0 0
DVP
71.8
71.8
71.79 72.45 71.79 10,700 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.1
17.1
17.15 17.30 17 8,526,000 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
12.3
12.3
12.15 12.54 12.15 168,300 0 0 0
DXS
7.2
7.2
7.34 7.34 7.21 1,678,400 0 0 0
DXV
7.1
7.1
6.90 7.05 6.60 39,500 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
5.2
5.2
5.20 5.20 5.20 14,000 0 0 0
EBS
10.5
10.5
10.60 10.60 10.50 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
17.7
17.7
17.65 17.85 17.60 4,310,000 0 0 0
EIC
21.5
21.5
21.53 21.53 21.53 0 0 0 0
EID
23.4
23.4
23.10 23.40 23.10 16,800 0 0 0
EIN
3.6
3.6
3.60 3.60 3.50 15,100 0 0 0
ELC
27.1
27.1
27.50 27.70 26.90 2,856,800 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
22.2
22.2
22.16 22.16 22.16 100 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
EPH
12.9
12.9
12.90 12.90 12.90 100 0 0 0
EVE
13.6
13.6
13.75 13.75 13.46 104,500 0 0 0
EVF
13.8
13.8
13.65 13.85 13.40 7,091,800 0 0 0
EVG
5.2
5.2
5.30 5.32 5.18 1,285,900 0 0 0
EVS
7.6
7.6
7.40 7.70 7.40 128,800 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
4.15 4.15 4.10 29,800 0 0 0
FCN
15.5
15.5
15.75 15.75 15.30 1,087,900 0 0 0
FCS
6.1
6.1
6.50 6.50 5.90 8,700 0 0 0
FDC
12.6
12.6
12.55 12.55 12.55 14,200 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
22.9
22.9
22.87 22.87 22.87 100 0 0 0
FIC
12.4
12.4
12.38 12.48 12.00 8,000 0 0 0
FID
2.3
2.3
2.40 2.40 2.30 149,900 0 0 0
FIR
7.0
7.0
7.10 7.10 6.93 461,700 0 0 0
FIT
4.6
4.6
4.63 4.64 4.59 878,900 0 0 0
FMC
50
50
50.50 51.20 50 55,900 0 0 0
FOC
79.2
79.2
78.07 80.02 76.80 37,000 0 0 0
FOX
78.3
78.3
77.40 80 77.40 355,758 0 0 0
FPT
115.8
115.8
113.57 116.16 113.39 3,653,100 0 0 0
FRC
22.1
22.1
22.10 22.10 22.10 6,500 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
163.9
163.9
163 166 160.30 460,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.2
36.2
36.16 36.16 36.16 1,700 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
45.1
45.1
45.10 45.10 43.50 5,008,700 0 0 0
G20
0.4
0.4
0.40 0.70 0.70 0 0 0 0
G36
7.2
7.2
7.10 7.20 7 81,200 0 0 0
GAS
68.7
68.7
68.43 68.98 68.16 883,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17.5
17.5
17 17.50 17 1,800 0 0 0
GDA
22.9
22.9
22.90 22.90 22.80 28,201 0 0 0
GDT
27.1
27.1
27 27.50 26.85 55,400 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.4
30.4
30.02 31.01 30.02 14,100 0 0 0
GEG
12.4
12.4
12.43 12.52 12.38 323,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
22.5
22.5
22.35 22.75 22.20 15,730,500 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.4
29.4
29.60 29.70 29.40 45,200 0 0 0
GIC
14.9
14.9
14.30 14.90 14.30 700 0 0 0
GIL
34.8
34.8
32.95 35 32.95 1,606,300 0 0 0
GKM
34.8
34.8
36 36 34.80 34,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.4
19.4
21.30 21.30 19.37 1,400 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
9.1
9.1
9.09 9.10 9.05 15,600 0 0 0
GMD
80.8
80.8
80.73 81.51 80.05 1,560,500 0 0 0
GMH
9.3
9.3
9.20 9.30 9.20 1,100 0 0 0
GMX
18.1
18.1
18.15 18.15 18.15 1,700 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
22.6
22.6
22.56 22.56 22.56 0 0 0 0
GSP
12.0
12.0
11.55 12.09 11.55 1,023,300 0 0 0
GTA
10.7
10.7
10.59 10.87 10.59 3,900 0 0 0
GTD
10.1
10.1
10.10 10.10 10.10 500 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
32.8
32.8
32.85 32.85 32.30 3,872,800 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 0 0 0 0
H11
5.4
5.4
5.30 5.60 5.10 13,400 0 0 0
HAC
14
14
13.50 14 13.50 13,722 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
16.2
16.2
18.80 18.80 16.20 800 0 0 0
HAG
13.6
13.6
13.50 13.75 13.45 10,109,800 0 0 0
HAH
36.4
36.4
36 36.83 35.83 4,832,700 0 0 0
HAM
31
31
31 31 31 0 0 0 0
HAN
9.2
9.2
9.20 9.30 9 12,400 0 0 0
HAP
4.8
4.8
4.79 4.82 4.75 86,500 0 0 0
HAR
4.5
4.5
4.48 4.54 4.48 299,200 0 0 0
HAS
10
10
10 10.15 10 7,500 0 0 0
HAT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
HAV
3
3
3.40 3.40 3 4,900 0 0 0
HAX
15.2
15.2
14.35 15.20 14.30 4,571,700 0 0 0
HBC
7.6
7.6
7.57 7.60 7.53 643,500 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 3,800 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.67 6.83 6.67 39,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.9
26.9
26.86 26.86 26.86 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.80 11,000 0 0 0
HCD
9.7
9.7
9.79 9.88 9.70 743,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.5
28.5
28.01 29.34 27.87 10,773,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24
24
23.40 25 23.40 35,800 0 0 0
HD6
17.3
17.3
17.40 17.40 17.20 26,800 0 0 0
HD8
9.3
9.3
9.35 9.35 9.35 0 0 0 0
HDA
4
4
4 4.10 3.90 23,400 0 0 0
HDB
22.6
22.6
22.43 22.67 22.38 6,983,600 0 0 0
HDC
25.5
25.5
25.22 25.52 25.17 900,000 0 0 0
HDG
24.5
24.5
24.22 24.75 24.22 1,718,000 0 0 0
HDM
28.6
28.6
28.58 28.77 28.48 36,600 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HDW
12.8
12.8
12.73 12.82 12.73 2,100 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 0 0 0 0
HEP
13
13
13 13 13 0 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 6.30 100 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
9.39 9.39 9.25 256,500 0 0 0
HHR
0.5
0.5
0.50 9.20 9.20 0 0 0 0
HHS
4.9
4.9
4.93 5.01 4.89 3,220,800 0 0 0
HHV
12.3
12.3
12.14 12.33 12.05 4,834,600 0 0 0
HID
3.2
3.2
3.11 3.20 3.11 162,400 0 0 0
HIG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HII
5.9
5.9
5.87 5.91 5.80 223,400 0 0 0
HIO
29.6
29.6
29.60 29.60 29.60 400 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.5
4.5
4.30 4.60 4.30 1,200 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 100 0 0 0
HLC
12.4
12.4
12.42 12.42 12.42 7,500 0 0 0
HLD
25.4
25.4
25.50 25.60 25 43,700 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 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 0 0 0 0
HMC
10.9
10.9
10.84 10.98 10.80 12,900 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
12.6
12.6
13.80 13.80 12.50 2,500 0 0 0
HMR
24.2
24.2
23.20 23.60 22.50 112,572 0 0 0
HMS
39.4
39.4
40.30 40.30 39.10 24,900 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.2
15.2
15.40 15.40 15.20 10,000 0 0 0
HNF
20.6
20.6
20.60 20.60 20.60 2,100 0 0 0
HNG
4.2
4.2
4.22 4.25 4.20 1,249,600 0 0 0
HNI
22.0
22.0
21.98 21.98 21.98 200 0 0 0
HNM
8.8
8.8
8.80 8.80 8.80 65,300 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
4.10 4.10 4 33,800 0 0 0
HPB
16
16
16 16 16 4,000 0 0 0
HPD
24.4
24.4
24.36 24.36 24.36 100 0 0 0
HPG
28.4
28.4
27.50 28.50 27.50 45,110,300 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
64.94 64.94 61.83 843 0 0 0
HPT
16
16
16 16.10 16 10,500 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 100 0 0 0
HPX
6.4
6.4
6.58 6.59 6.43 2,851,000 0 0 0
HQC
4.0
4.0
4.01 4.05 3.99 7,199,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.1
47.1
47.10 47.10 47.10 0 0 0 0
HRT
7.5
7.5
7.50 7.60 7.40 8,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.2
21.2
20.90 21.40 20.90 10,133,000 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.9
4.9
4.97 4.97 4.85 61,300 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
5.1
5.1
5 5.20 4.90 405,000 0 0 0
HT1
11.9
11.9
11.70 11.95 11.70 84,100 0 0 0
HTC
20.6
20.6
20.63 20.63 20.63 0 0 0 0
HTE
4.6
4.6
4.70 4.70 4.40 700 0 0 0
HTG
33.0
33.0
32.38 33.74 32.38 78,600 0 0 0
HTI
16.4
16.4
16.21 16.99 16.21 43,900 0 0 0
HTL
13.8
13.8
13.43 14.35 13.43 500 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 500 0 0 0
HTN
13.4
13.4
13.40 13.55 13.15 841,500 0 0 0
HTP
13.6
13.6
13.30 13.80 13 398,300 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.4
8.4
8.38 8.38 8.38 500 0 0 0
HU1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
HU4
11
11
11.10 11.20 10.80 23,400 0 0 0
HU6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HUB
18.0
18.0
17.52 18.11 17.43 83,800 0 0 0
HUG
34.5
34.5
34.52 34.52 34.52 0 0 0 0
HUT
17.2
17.2
17.40 17.40 17.20 1,830,200 0 0 0
HVA
5.9
5.9
5.90 6.20 5.50 28,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.6
6.6
6.64 6.64 6.61 1,661,200 0 0 0
HVN
21.8
21.8
21.80 22.95 21.50 5,401,400 0 0 0
HVT
67.3
67.3
60.49 67.32 60.49 32,300 0 0 0
HVX
2.8
2.8
2.80 2.82 2.78 13,200 0 0 0
HWS
15.2
15.2
15.18 15.18 15.18 100 0 0 0
IBD
9.0
9.0
9.00 9.00 9.00 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
6.2
6.2
6.40 6.60 6.20 36,900 0 0 0
ICG
7.5
7.5
7.20 7.50 7.20 500 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.5
40.5
40.40 40.70 40.40 2,400 0 0 0
ICT
14.2
14.2
13.45 14.22 13.45 184,800 0 0 0
IDC
61.4
61.4
61.41 61.61 60.93 2,229,600 0 0 0
IDI
9.6
9.6
9.71 9.75 9.54 1,076,200 0 0 0
IDJ
6
6
6.70 6.70 5.90 3,411,600 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.5
37.5
37.50 37.50 37.40 20,100 0 0 0
IFS
30.2
30.2
30.20 30.20 30.20 700 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.0
14.0
13.80 14.05 13.70 4,078,900 0 0 0
ILA
5.5
5.5
5.50 5.50 5.40 90,200 0 0 0
ILB
30.9
30.9
29.96 30.91 29.96 6,300 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 900 0 0 0
ILS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.8
29.8
29.54 29.86 29.45 34,600 0 0 0
IN4
51.9
51.9
51.89 51.89 51.89 3,200 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
9
9
9 9 9 0 0 0 0
INN
49.1
49.1
49.58 49.67 49.10 4,600 0 0 0
IPA
14.3
14.3
14.20 14.50 14.10 259,500 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 0 0 0 0
ISH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.2
5.2
5.25 5.27 5.18 1,651,700 0 0 0
ITC
10.5
10.5
10.20 10.55 10.20 369,200 0 0 0
ITD
11.7
11.7
12.30 12.30 11.70 140,900 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.20 233,000 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 1,800 0 0 0
IVS
11.8
11.8
11.70 12 11.50 276,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.34 3.39 3.32 333,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.3
30.3
30.40 30.50 30.10 4,395,000 0 0 0
KCB
7.8
7.8
7.67 7.77 7.39 2,500 0 0 0
KCE
10.0
10.0
10.03 10.03 10.03 0 0 0 0
KDC
59.6
59.6
59.49 59.58 59.03 881,600 0 0 0
KDH
36.4
36.4
36 36.75 35.85 4,473,400 0 0 0
KDM
18.1
18.1
18.22 18.22 17.10 29,400 0 0 0
KGM
6.9
6.9
6.94 7.13 6.94 39,900 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.7
5.7
5.63 5.75 5.59 3,063,400 0 0 0
KHP
9.4
9.4
9.59 9.59 9.43 223,700 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
5.8
5.8
5.80 5.80 5.80 400 0 0 0
KLB
11.4
11.4
11.40 11.40 11.20 4,000 0 0 0
KMR
3.6
3.6
3.49 3.63 3.48 143,600 0 0 0
KMT
9.1
9.1
9.14 9.14 9.14 0 0 0 0
KOS
38.4
38.4
38.40 38.40 38.20 375,400 0 0 0
KPF
3.4
3.4
3.35 3.44 3.35 126,300 0 0 0
KSB
22.3
22.3
21.80 22.40 21.80 2,314,600 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
KSF
40.4
40.4
40.30 40.40 40.30 20,400 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.4
3.4
3.30 3.50 3.30 315,600 0 0 0
KST
13.3
13.3
13.33 13.33 13.33 0 0 0 0
KTC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
KTL
20.7
20.7
20.67 20.67 20.67 100 0 0 0
KTS
41.8
41.8
42 42 41.50 1,900 0 0 0
KTT
3.5
3.5
3.50 3.50 3.30 6,300 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 900 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 100 0 0 0
L14
37.6
37.6
37.15 37.74 37.15 203,800 0 0 0
L18
38.5
38.5
37.79 38.47 37.79 58,100 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
3
3
3.10 3.10 2.80 12,000 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.7
14.7
14.70 14.70 14.70 200 0 0 0
LAI
35.8
35.8
35.75 35.75 35.75 200 0 0 0
LAS
21.2
21.2
20.65 21.42 20.55 1,975,100 0 0 0
LAW
17.2
17.2
17.20 17.20 17.20 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
21.65 21.70 21.48 10,200 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
11.4
11.4
11.21 11.40 11.21 2,983,600 0 0 0
LCM
2.6
2.6
2.60 2.70 2.50 383,000 0 0 0
LDG
2.7
2.7
2.72 2.78 2.70 1,508,900 0 0 0
LDP
23
23
21.30 23 20.10 91,600 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 100 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.2
3.2
3.38 3.38 3.24 160,700 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
51.9
51.9
51.86 52.35 51.37 18,400 0 0 0
LHG
33.2
33.2
33.48 33.48 32.67 91,600 0 0 0
LIC
19.9
19.9
20 20.40 18.40 5,600 0 0 0
LIG
3.8
3.8
3.90 4 3.70 1,556,300 0 0 0
LIX
35.5
35.5
35.45 35.55 35.31 17,600 0 0 0
LKW
30.1
30.1
30.13 30.13 30.13 0 0 0 0
LLM
10.4
10.4
10.40 10.40 10.40 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 12.96 100 0 0 0
LMC
29.6
29.6
29.60 29.60 29.60 100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
20.6
20.6
20.10 20.95 20.10 11,540,600 0 0 0
LPT
9.6
9.6
9.60 9.60 9.30 100,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.9
8.9
8.60 8.90 8.60 2,400 0 0 0
LSS
10.9
10.9
10.85 10.95 10.55 680,100 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
21.1
21.1
21.50 21.70 20.80 924,100 0 0 0
M10
19.4
19.4
20.50 21.48 19.33 13,640 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14
14
14 14 13.70 21,200 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
22.4
22.4
22.46 22.55 22.31 15,300,500 0 0 0
MBG
4.4
4.4
4.50 4.60 4.40 640,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.9
24.9
24.19 25.36 24.03 7,818,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.9
9.9
9.91 10.18 9.82 62,400 0 0 0
MCH
148.2
148.2
142.38 151.16 142.38 371,000 0 0 0
MCM
38.9
38.9
38.52 39.00 38.52 46,100 0 0 0
MCO
25.7
25.7
25.10 26 25.10 70,000 0 0 0
MCP
28.5
28.5
28.20 28.50 28.20 11,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.90 10.99 10.81 46,600 0 0 0
MDF
9.3
9.3
9.30 9.30 9.30 100 0 0 0
MDG
11.3
11.3
11.25 11.25 11.25 100 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 100 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
25.5
25.5
25.40 25.80 25.40 4,500 0 0 0
MGC
5.4
5.4
5.50 5.50 5.02 1,000 0 0 0
MGG
32
32
32 32 32 100 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
34.3
34.3
34.27 34.27 34.27 0 0 0 0
MHC
9.0
9.0
9.20 9.20 9 56,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.1
17.1
17.15 17.20 16.95 99,300 0 0 0
MKP
29.6
29.6
29.63 29.63 29.63 100 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
11
11
10.30 11 10.30 8,500 0 0 0
MML
26.5
26.5
26.60 26.80 26.20 13,700 0 0 0
MNB
22.4
22.4
22.41 22.41 22.41 0 0 0 0
MND
9.9
9.9
9.95 9.95 9.95 0 0 0 0
MPC
16.5
16.5
16.40 16.60 16.40 71,400 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
18.2
18.2
18.18 18.18 18.18 500 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
10.8
10.8
10.81 10.85 10.69 3,261,500 0 0 0
MSH
50.3
50.3
49.30 51.90 49 338,600 0 0 0
MSN
72.2
72.2
72 73.30 71.90 6,888,800 0 0 0
MSR
16.9
16.9
16 16.90 15.80 656,800 0 0 0
MST
5.5
5.5
5.60 5.60 5.40 868,900 0 0 0
MTA
3.7
3.7
3.70 3.90 3.70 3,312 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
10
10
10 10 10 300 0 0 0
MTH
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
MTL
8.2
8.2
7.50 8.20 7.50 19,200 0 0 0
MTP
12.0
12.0
12.01 12.84 12.01 2,400 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
17.2
17.2
17.24 17.24 17.24 0 0 0 0
MVB
20.4
20.4
20.41 20.41 20.41 0 0 0 0
MVC
10.3
10.3
10.20 10.30 10.10 9,200 0 0 0
MVN
17.3
17.3
17.30 17.30 17.30 100 0 0 0
MWG
60.3
60.3
60.12 61.61 59.53 13,069,600 0 0 0
NAC
0.5
0.5
0.50 9.20 9.20 0 0 0 0
NAF
17.0
17.0
16.91 17.09 16.86 158,900 0 0 0
NAG
11.5
11.5
11.80 11.90 11.50 184,000 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
22.9
22.9
22.90 22.90 22.90 200 0 0 0
NAU
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NAV
17.4
17.4
17.04 17.94 16.95 16,700 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.5
24.5
24.45 24.45 24.10 33,800 0 0 0
NBC
11.9
11.9
12.12 12.21 11.93 137,855 0 0 0
NBE
11.8
11.8
11.70 11.80 11.70 500 0 0 0
NBP
13
13
13 13 13 100 0 0 0
NBT
14.9
14.9
14.51 14.51 14.51 1 0 0 0
NBW
26.4
26.4
26.35 26.35 26.35 0 0 0 0
NCG
9.7
9.7
10.10 10.10 9.60 10,401 0 0 0
NCS
25.4
25.4
25.20 27.70 25.20 4,300 0 0 0
NCT
86.5
86.5
86.48 86.57 86.00 7,100 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 6,200 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 10.30 10.10 189,100 0 0 0
NDP
23.9
23.9
23.90 23.90 23.90 100 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 200 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.30 6.30 5.80 16,200 0 0 0
NED
6.8
6.8
6.90 6.90 6.60 50,700 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 100 0 0 0
NET
98.6
98.6
98.61 100.31 98.61 28,200 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
23.5
23.5
22.05 23.50 21.90 1,337,000 0 0 0
NHC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NHH
16.9
16.9
16.98 17.13 16.74 234,400 0 0 0
NHT
12.5
12.5
12.25 12.45 12 18,000 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
24.5
24.5
24.05 24.70 24.05 7,607,100 0 0 0
NLG
41.9
41.9
41.23 42.02 40.73 2,822,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.4
16.4
16.43 16.43 16.43 11,700 0 0 0
NNT
46.3
46.3
46.30 46.30 46.30 0 0 0 0
NO1
6.9
6.9
7.14 7.14 6.85 391,400 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 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 4.50 433,600 0 0 0
NS2
8.1
8.1
8.14 8.14 8.14 6,000 0 0 0
NSC
72.8
72.8
72.32 73.30 72.32 3,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.1
6.1
6.70 6.70 6.10 466,600 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 2,100 0 0 0
NT2
21.9
21.9
22 22.10 21.75 611,000 0 0 0
NTC
211.1
211.1
209 214.10 209 14,100 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 0 0 0 0
NTL
21.5
21.5
21.25 21.60 21.10 1,000,200 0 0 0
NTP
38.0
38.0
37.98 38.07 37.71 43,600 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 0 0 0 0
NUE
8.8
8.8
8.89 8.89 8.79 200 0 0 0
NVB
9.2
9.2
9.30 9.30 9.20 119,000 0 0 0
NVL
14.2
14.2
13.70 14.40 13.70 28,340,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.95 7.95 7.50 3,800 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
NXT
10.5
10.5
10.50 10.50 10 2,900 0 0 0
OCB
11.5
11.5
11.54 11.63 11.50 1,430,900 0 0 0
OCH
6.3
6.3
6.40 6.40 6.20 17,000 0 0 0
ODE
44.9
44.9
44.70 44.90 44.70 22,800 0 0 0
OGC
6
6
6.03 6.05 5.97 711,100 0 0 0
OIL
9.7
9.7
9.67 9.67 9.47 274,500 0 0 0
ONE
7
7
6.60 7.40 6.60 160,500 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
22.95 23.95 22.95 2,600 0 0 0
ORS
13.5
13.5
13.26 13.88 13.26 7,601,100 0 0 0
PAC
32.5
32.5
32 32.45 31.95 34,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.7
22.7
22.72 23.11 22.67 1,033,500 0 0 0
PAP
25
25
21.40 25 21.40 7,400 0 0 0
PAS
4
4
4 4.10 3.90 233,500 0 0 0
PAT
94.5
94.5
94 94.70 94 13,400 0 0 0
PBC
6.8
6.8
6.90 7 6.80 33,700 0 0 0
PBP
11.8
11.8
11.80 11.80 11.70 6,700 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
27.0
27.0
27 27.10 26.80 1,983,400 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.7
17.7
17.68 17.68 17.68 100 0 0 0
PCF
4.4
4.4
4.40 4.40 4.40 500 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PCH
10.4
10.4
9.91 10.36 9.91 101,900 0 0 0
PCM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.1
10.1
10.20 10.20 9.80 24,800 0 0 0
PDB
9.6
9.6
9.81 9.81 9.62 600 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 9,000 0 0 0
PDR
25.5
25.5
25.10 25.60 25.10 6,024,800 0 0 0
PDV
11.0
11.0
10.63 11.13 10.63 144,600 0 0 0
PEC
8
8
8 8 8 0 0 0 0
PEG
8
8
8 8 8 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
40.1
40.1
40.10 40.10 40.10 100 0 0 0
PET
25.1
25.1
25 25.40 24.90 695,700 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 311,000 0 0 0
PGB
17.6
17.6
17.40 17.60 17.30 16,900 0 0 0
PGC
13.6
13.6
13.61 13.70 13.56 20,500 0 0 0
PGD
35.3
35.3
34.22 35.27 34.22 1,500 0 0 0
PGI
23.8
23.8
23.76 23.76 23.22 2,400 0 0 0
PGN
6.6
6.6
6.50 6.60 6.30 33,000 0 0 0
PGS
33.0
33.0
31.42 32.99 31.42 400 0 0 0
PGT
3.5
3.5
3.40 3.70 3.40 12,200 0 0 0
PGV
21.1
21.1
21.15 21.20 20.55 4,200 0 0 0
PHC
6.2
6.2
6.27 6.36 6.22 113,100 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
82.6
82.6
82.58 82.58 82.58 105 0 0 0
PHP
21.5
21.5
21.15 21.64 21.15 2,100 0 0 0
PHR
60.6
60.6
60.60 61 60.20 407,500 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 400 0 0 0
PIC
15.7
15.7
15.41 15.71 15.41 4,000 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 15 0 0 0
PIT
6.2
6.2
6.20 6.20 6.19 400 0 0 0
PIV
2.6
2.6
2.40 2.60 2.40 395,000 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 0 0 0 0
PLA
5.1
5.1
5.10 5.10 5.10 300 0 0 0
PLC
27.1
27.1
26.82 27.30 26.15 293,400 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
4.50 4.60 4.47 59,500 0 0 0
PLX
38.2
38.2
37.50 38.60 37.50 1,256,100 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 600 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 0 0 0 0
PMG
7.3
7.3
7.30 7.30 7.30 600 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 1,300 0 0 0
PMS
29.4
29.4
29.13 29.41 29.13 800 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
8.9
8.9
9 9 8.90 200 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.7
96.7
97 97 95.90 1,183,000 0 0 0
PNP
19.1
19.1
18.61 19.07 18.61 3,800 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
18.1
18.1
18.60 18.70 18.10 42,400 0 0 0
POT
19.6
19.6
18.90 19.59 18.90 600 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
POW
11
11
11 11.05 10.90 5,216,200 0 0 0
PPC
16.1
16.1
16.10 16.15 15.80 724,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.5
26.5
26.18 27.04 25.99 83,900 0 0 0
PPP
17
17
17.20 17.20 17 1,800 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 8,000 0 0 0
PPY
9.1
9.1
9.20 9.20 9.11 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.1
20.1
20.26 20.35 19.78 3,300 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 1,300 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
11
11
10.50 11 10.50 4,100 0 0 0
PSB
5.4
5.4
5.40 5.50 5.20 498,800 0 0 0
PSC
11.2
11.2
11.20 11.30 11.20 1,400 0 0 0
PSD
12.9
12.9
13 13.20 12.90 38,800 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSH
5.7
5.7
5.78 5.89 5.64 1,760,000 0 0 0
PSI
7.9
7.9
7.90 8.10 7.80 107,100 0 0 0
PSL
11.9
11.9
12.40 12.40 11.91 5,100 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
9.1
9.1
9 10.20 8.50 9,400 0 0 0
PSW
7.5
7.5
7.44 7.53 7.44 26,500 0 0 0
PTB
69.2
69.2
69.22 70.90 69.03 428,800 0 0 0
PTC
5.8
5.8
5.89 5.98 5.80 51,600 0 0 0
PTD
6.5
6.5
6.46 6.46 6.46 0 0 0 0
PTE
1.9
1.9
1.90 1.90 1.90 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 1,000 0 0 0
PTI
31.1
31.1
31.60 31.60 31.10 800 0 0 0
PTL
3.9
3.9
3.86 3.94 3.86 140,400 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 1,000 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 4,900 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4 12,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.9
2.9
2.90 3 2.90 78,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
29.2
29.2
29 30 28.80 497,300 0 0 0
PVC
15.1
15.1
15.40 15.40 15 2,736,300 0 0 0
PVD
31.9
31.9
31.95 32.40 31.75 4,134,600 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
7.9
7.9
7.94 7.94 7.76 45,300 0 0 0
PVI
46.6
46.6
46.47 46.66 45.91 17,500 0 0 0
PVM
15.9
15.9
16.10 16.20 15.90 24,400 0 0 0
PVO
5.7
5.7
5.70 5.70 5.60 27,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
43.6
43.6
43.50 44.40 43.40 4,314,200 0 0 0
PVT
29.3
29.3
29.70 30.30 29.20 5,847,600 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.4
3.4
3.50 3.50 3.30 10,400 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
PXI
3
3
3 3 2.90 98,300 0 0 0
PXL
14.3
14.3
14.10 14.50 14 351,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
4.1
4.1
3.90 4.10 3.90 78,700 0 0 0
QCC
10
10
10 10 10 1,000 0 0 0
QCG
15.4
15.4
15.40 15.80 15.25 558,100 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.5
37.5
46 50 37.50 500 0 0 0
QNC
6.8
6.8
6.80 7 6.80 11,100 0 0 0
QNP
30.9
30.9
30.08 30.95 30.08 9,000 0 0 0
QNS
48.0
48.0
47.90 48.78 47.50 1,184,600 0 0 0
QNT
5.7
5.7
5.70 5.70 5.70 0 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
25.6
25.6
25.61 25.61 25.61 0 0 0 0
QSP
22
22
22 22 22 100 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
16.70 17 16.70 542,500 0 0 0
RAL
129.3
129.3
129.00 129.39 128.80 13,000 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6
6
6 6 6 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
11.7
11.7
12.50 12.50 11.70 3,600 0 0 0
RDP
5.6
5.6
5.68 5.69 5.53 266,700 0 0 0
REE
57.9
57.9
57.91 58.43 57.74 1,106,600 0 0 0
RIC
5.1
5.1
5.30 5.40 5.10 46,700 0 0 0
RTB
24.2
24.2
24.20 24.20 24.20 0 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 1,000 0 0 0
S55
45.6
45.6
45.64 45.64 45.64 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
10.1
10.1
10.10 10.10 10.10 600 0 0 0
S99
11.9
11.9
11.62 12.19 11.62 746,700 0 0 0
SAB
55.7
55.7
55.32 56.10 55.32 896,300 0 0 0
SAC
11.8
11.8
11.60 11.80 11.60 8,550 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
7.2
7.2
7.28 7.28 7.06 2,307,000 0 0 0
SAP
11.9
11.9
12 12.10 11.90 2,400 0 0 0
SAS
27.2
27.2
27.15 27.63 27.15 3,800 0 0 0
SAV
12.8
12.8
12.84 12.97 12.63 130,500 0 0 0
SB1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
SBA
30.4
30.4
30.37 30.46 30.37 23,900 0 0 0
SBB
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SBD
7.7
7.7
7 7.70 7 800 0 0 0
SBG
16.0
16.0
15.95 16 15.80 81,700 0 0 0
SBH
62.6
62.6
62.60 62.60 62.60 0 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 600 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 1,000 0 0 0
SBR
8.2
8.2
8.22 8.22 8.02 3,300 0 0 0
SBS
6.8
6.8
6.70 6.80 6.60 1,496,800 0 0 0
SBT
11.4
11.4
11.40 11.45 11.35 1,375,600 0 0 0
SBV
10.5
10.5
10.35 10.50 10.35 400 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 0 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65.2
65.2
65.10 65.20 64.90 47,800 0 0 0
SCI
13.4
13.4
13.40 13.50 13.20 52,200 0 0 0
SCJ
4
4
3.90 4 3.90 9,000 0 0 0
SCL
37.7
37.7
37.50 37.80 37 10,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.99 6.99 6.86 1,351,700 0 0 0
SCS
85.2
85.2
84.48 85.44 84.18 118,000 0 0 0
SCY
14
14
14 14 14 300 0 0 0
SD2
4.8
4.8
4.70 4.70 4.70 10 0 0 0
SD3
6.5
6.5
6.90 6.90 6.50 200 0 0 0
SD5
8.2
8.2
8.10 8.20 8 109,300 0 0 0
SD6
3.8
3.8
3.60 3.80 3.60 3,100 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
11.60 12 10.70 95,200 0 0 0
SDA
5.9
5.9
5.80 5.90 5.70 32,000 0 0 0
SDB
0.5
0.5
0.50 1 1 0 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2.1
2.1
2 2.10 2 140,800 0 0 0
SDG
17.9
17.9
16.70 17.90 16.60 1,500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.8
22.8
24.60 24.60 22.80 500 0 0 0
SDN
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
18.9
18.9
17.90 18.90 17.90 4,300 0 0 0
SDV
34.3
34.3
33.72 34.29 33.72 3,100 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 0 0 0 0
SEA
32
32
32 32 32 100 0 0 0
SEB
46.6
46.6
47.81 47.91 46.62 2,600 0 0 0
SED
19.6
19.6
19.29 19.57 19.29 11,000 0 0 0
SEP
23.4
23.4
23.44 23.44 23.44 0 0 0 0
SFC
21.9
21.9
20.35 21.90 20.35 700 0 0 0
SFG
12.4
12.4
12.44 12.44 12.25 6,400 0 0 0
SFI
32.2
32.2
32.16 32.16 32.16 100 0 0 0
SFN
21.7
21.7
20.50 21.70 20.50 300 0 0 0
SGB
13.2
13.2
13.10 13.30 13.10 3,400 0 0 0
SGC
80.8
80.8
80.79 80.79 80.79 0 0 0 0
SGD
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SGH
23.7
23.7
23.71 23.71 23.71 0 0 0 0
SGI
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGN
70.9
70.9
71.31 73.25 70.73 13,700 0 0 0
SGP
21.3
21.3
20 22 20 214,700 0 0 0
SGR
21.1
21.1
21.20 21.35 21 13,000 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
14.3
14.3
14.60 14.60 14.10 226,900 0 0 0
SHA
4.6
4.6
4.59 4.59 4.50 12,700 0 0 0
SHB
11.1
11.1
11.16 11.21 11.06 21,585,100 0 0 0
SHC
11
11
11 11 11 100 0 0 0
SHE
9.1
9.1
8.90 9.10 8.90 200 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.7
14.7
14.60 14.70 14.60 525,100 0 0 0
SHN
7.3
7.3
7.50 7.50 7.30 500 0 0 0
SHP
36.4
36.4
36 36.40 34.55 8,200 0 0 0
SHS
19.4
19.4
19.20 19.70 19.10 22,607,300 0 0 0
SID
12.3
12.3
11.70 12.60 11.70 6,600 0 0 0
SIG
5.9
5.9
5.30 5.90 5.30 5,000 0 0 0
SIV
36.0
36.0
36.02 36.02 36.02 2,200 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 0 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 51,700 0 0 0
SJE
21
21
21 21.10 20.80 7,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.5
12.5
12.70 12.70 12.50 300 0 0 0
SJM
6.8
6.8
6.70 6.80 6.70 3,000 0 0 0
SJS
65.7
65.7
66.30 66.80 64.30 110,500 0 0 0
SKG
13.5
13.5
13.27 13.78 13.23 866,000 0 0 0
SKH
29
29
29 29 29 3,700 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
37.8
37.8
37.34 38.27 37.34 10,800 0 0 0
SLS
161.4
161.4
162 162 160.50 11,500 0 0 0
SMA
9.5
9.5
9.54 9.54 9.54 100 0 0 0
SMB
34.6
34.6
34.49 34.67 34.49 30,400 0 0 0
SMC
13.5
13.5
13.30 13.55 13.10 2,179,400 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 3,000 0 0 0
SMT
6
6
5.40 6 5.40 31,600 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
33.5
33.5
32.80 33.60 32 13,900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 1,512 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
8.6
8.6
9.10 9.10 8.60 900 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
2.60 2.60 2.40 51,000 0 0 0
SPM
11.6
11.6
11.55 11.55 11.55 100 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
3.70 3.70 3.50 783,500 0 0 0
SRB
2.2
2.2
2.10 2.20 2 40,500 0 0 0
SRC
33.2
33.2
33.24 33.24 33.24 0 0 0 0
SRF
9.6
9.6
9.31 9.55 9.30 16,100 0 0 0
SRT
6.3
6.3
6.40 6.40 6.30 6,400 0 0 0
SSB
19.2
19.2
19.17 19.22 19.04 1,498,900 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 1,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.6
12.6
12.56 12.56 12.56 0 0 0 0
SSH
65.8
65.8
65.40 65.90 65.40 52,900 0 0 0
SSI
36.0
36.0
35.70 36.30 35.50 20,293,600 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
9.1
9.1
9.28 9.36 9.05 989,600 0 0 0
STB
27.8
27.8
27.35 27.90 27.30 9,801,400 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
STG
44.0
44.0
43.95 43.95 43.95 0 0 0 0
STH
8.1
8.1
8.50 8.50 7.70 11,700 0 0 0
STK
30.8
30.8
29.75 31.50 29.65 228,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.40 10 9.20 4,300 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
24.8
24.8
24.23 25.31 24.23 8,800 0 0 0
SVD
2.7
2.7
2.57 2.73 2.57 42,600 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 100 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
3.5
3.5
3.50 3.60 3.40 20,600 0 0 0
SVT
11.3
11.3
11.30 11.39 11.22 20,600 0 0 0
SWC
30
30
29.20 30.10 29.20 3,200 0 0 0
SZB
40.7
40.7
40.72 40.72 40.53 24,400 0 0 0
SZC
43.1
43.1
43.10 43.20 42.75 1,255,700 0 0 0
SZE
12.3
12.3
12.20 12.50 12.20 2,500 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 100 0 0 0
SZL
41
41
41 41 41 2,600 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
14.2
14.2
14 14.20 14 36,900 0 0 0
TAL
17.8
17.8
17.58 18.88 17.30 113,700 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
37.2
37.2
37.68 37.68 37.15 3,000 0 0 0
TBD
80.5
80.5
80.50 80.50 80.50 2,200 0 0 0
TBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TBR
8.5
8.5
9.20 9.20 8.50 707 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
10.4
10.4
10.40 10.40 10.20 417,500 0 0 0
TCB
23.3
23.3
23.23 23.35 23.15 9,678,900 0 0 0
TCD
6.0
6.0
6.00 6.13 6.00 1,384,700 0 0 0
TCH
18.7
18.7
18.40 19 18.30 11,555,900 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
34.59 34.59 34.49 14,900 0 0 0
TCM
41.1
41.1
39.91 41.36 39.73 2,314,600 0 0 0
TCO
11.3
11.3
10.90 11.30 10.70 40,900 0 0 0
TCR
3.8
3.8
3.93 3.93 3.61 2,700 0 0 0
TCT
21.1
21.1
21.20 21.30 21 19,000 0 0 0
TCW
29.2
29.2
29.41 29.41 29.22 6,100 0 0 0
TDB
40.1
40.1
40.14 40.14 40.14 600 0 0 0
TDC
8.5
8.5
8.50 8.50 8.41 107,400 0 0 0
TDF
16.2
16.2
16.20 16.20 16.20 100 0 0 0
TDG
4.0
4.0
4.07 4.07 3.92 95,100 0 0 0
TDH
3.7
3.7
3.71 3.78 3.70 174,000 0 0 0
TDM
48.5
48.5
48 49 47.20 31,600 0 0 0
TDN
11.6
11.6
12.80 12.80 11.50 509,500 0 0 0
TDP
30.1
30.1
30 30.09 29.09 258,200 0 0 0
TDS
16.6
16.6
16.48 16.85 16.48 8,800 0 0 0
TDT
7.7
7.7
7 7.80 7 582,800 0 0 0
TDW
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TED
43.0
43.0
42.99 42.99 42.99 1,100 0 0 0
TEG
8.5
8.5
8.50 8.55 8.48 14,000 0 0 0
TEL
13
13
13 13 13 20,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
12.3
12.3
11.60 12.40 11.60 14,400 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.7
35.7
35.90 35.90 35.70 2,300 0 0 0
THG
37.9
37.9
37.54 37.89 37.54 8,200 0 0 0
THM
8.5
8.5
8.36 8.82 8.36 3,000 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.4
8.4
8.50 8.50 8.30 6,800 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.41 12.50 12.41 33,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.6
9.6
9.49 9.58 9.49 4,600 0 0 0
TID
23.1
23.1
23.27 23.37 23.08 10,600 0 0 0
TIE
5
5
4.70 5 4.70 600 0 0 0
TIG
14.4
14.4
13.10 14.40 12.90 9,125,800 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 0 0 0 0
TIP
23.7
23.7
23.51 23.91 23.41 326,100 0 0 0
TIS
4.5
4.5
4.50 4.50 4.40 40,700 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
16.3
16.3
16.30 16.30 16.30 200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.8
5.8
6.10 6.10 5.70 59,500 0 0 0
TKU
16.5
16.5
16.50 16.50 16.50 2,500 0 0 0
TL4
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLD
4.9
4.9
4.95 4.96 4.91 19,200 0 0 0
TLG
48.7
48.7
48.37 49.11 48.37 81,900 0 0 0
TLH
7.6
7.6
7.35 7.78 7.35 1,188,800 0 0 0
TLI
4.8
4.8
5.70 5.70 4.70 315 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
69.3
69.3
67.90 69.75 67.90 12,900 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 0 0 0 0
TMP
68.5
68.5
69.50 69.50 68.50 10,200 0 0 0
TMS
55.2
55.2
55.24 55.24 55.24 0 0 0 0
TMT
11
11
11 11 10.95 1,300 0 0 0
TMW
16.3
16.3
12.20 16.30 12.20 11,100 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.8
11.8
11.89 11.89 11.80 300 0 0 0
TNA
5.3
5.3
5.30 5.45 5.20 121,700 0 0 0
TNB
8.1
8.1
8.10 8.10 8.10 10 0 0 0
TNC
58.2
58.2
50.79 58.15 50.79 600 0 0 0
TNG
22.4
22.4
20.43 22.35 20.43 8,607,200 0 0 0
TNH
18.5
18.5
18.56 18.56 18.09 278,400 0 0 0
TNI
2.5
2.5
2.47 2.52 2.47 243,400 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
5.2
5.2
5.10 5.30 5.08 436,600 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
50.0
50.0
51.49 53.43 48.77 8,300 0 0 0
TOT
17.3
17.3
17.20 17.28 15.55 5,200 0 0 0
TOW
18.1
18.1
17.41 17.41 17.41 55 0 0 0
TPB
17.5
17.5
17.71 17.71 17.42 9,486,200 0 0 0
TPC
5.8
5.8
5.80 5.80 5.80 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
15
15
15 15 15 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 86 0 0 0
TRA
79.0
79.0
79.01 79.01 79.01 100 0 0 0
TRC
42.4
42.4
41.10 42.40 40.80 3,300 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 100 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 5.30 5.20 48,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.9
49.9
49.50 50.50 49.50 5,600 0 0 0
TSC
3.2
3.2
3.20 3.20 3.14 500,000 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
14.3
14.3
14.27 14.27 14.27 100 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 0 0 0 0
TTA
8.0
8.0
7.99 8.01 7.95 496,600 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
74.1
74.1
74.10 74.10 74.10 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
4.03 4.05 3.97 1,126,900 0 0 0
TTG
15.5
15.5
14.10 16.20 14.10 6,300 0 0 0
TTH
4.4
4.4
4.50 4.50 4.30 753,700 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
13.2
13.2
13.37 13.85 13.18 348,400 0 0 0
TTP
96.4
96.4
93.19 96.37 85.49 49,011 0 0 0
TTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTT
34.3
34.3
34.30 34.30 34.30 1,000 0 0 0
TUG
16.6
16.6
16.63 16.63 16.63 0 0 0 0
TV1
19.9
19.9
20.55 20.55 19.87 3,700 0 0 0
TV2
36.7
36.7
36.80 36.80 36.40 333,300 0 0 0
TV3
12.7
12.7
12.60 12.70 12.60 2,000 0 0 0
TV4
13.3
13.3
13.30 13.30 13.30 900 0 0 0
TV6
8.9
8.9
9.20 9.20 7.10 30,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.2
8.2
8.10 8.32 8.01 426,900 0 0 0
TVC
9.2
9.2
9 9.40 9 827,200 0 0 0
TVD
13.0
13.0
12.92 13.11 12.92 22,400 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
6.1
6.1
6.10 6.20 6 203,400 0 0 0
TVS
22.1
22.1
21.64 22.23 21.50 114,700 0 0 0
TVT
16.0
16.0
15.58 16.24 15.58 8,000 0 0 0
TW3
13.5
13.5
15.75 15.75 13.46 200 0 0 0
TXM
5.4
5.4
5.50 5.50 5.40 7,000 0 0 0
TYA
10.1
10.1
10.01 10.11 10.01 9,100 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 200 0 0 0
UDJ
9.7
9.7
9.60 9.70 9.50 17,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12
12
12 12 12 0 0 0 0
UIC
40
40
40 40 40 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
8.90 9 8.90 1,600 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
0.50 0.50 0.50 0 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
6.8
6.8
6.80 6.90 6.60 16,700 0 0 0
VAB
9.8
9.8
9.60 9.90 9.60 905,400 0 0 0
VAF
13.0
13.0
12.90 12.99 12.90 5,400 0 0 0
VAV
40.3
40.3
35.54 40.30 35.54 10,200 0 0 0
VBB
11.8
11.8
12 12 11.80 5,400 0 0 0
VBC
20.3
20.3
20.31 20.31 20.31 1,100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VC2
9.1
9.1
8.90 9.10 8.90 136,000 0 0 0
VC3
27.2
27.2
26.43 27.59 26.16 627,100 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
15.7
15.7
16.43 16.43 13.59 500 0 0 0
VC7
12.6
12.6
12.30 12.70 12.20 671,900 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VCA
9
9
8.71 9.27 8.71 4,200 0 0 0
VCB
91
91
91 91.30 90.80 883,100 0 0 0
VCC
10.2
10.2
10.16 10.16 9.87 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215.2
215.2
215.20 215.20 215.20 0 0 0 0
VCG
20.0
20.0
20.09 20.27 19.87 3,958,000 0 0 0
VCI
37.0
37.0
36.37 37.51 36.37 7,971,700 0 0 0
VCM
16.5
16.5
16.50 16.50 16.50 200 0 0 0
VCP
20
20
20.20 20.20 20 23,500 0 0 0
VCR
22.5
22.5
22.60 22.60 22.40 10,600 0 0 0
VCS
68.8
68.8
65.01 70.28 64.91 512,000 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VDB
0.9
0.9
0.90 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
32.5
32.5
32.42 32.50 32.42 10,000 0 0 0
VDS
18.3
18.3
17.76 18.52 17.76 1,714,200 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
10
10
10 10 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 0 0 0 0
VE9
2
2
2.30 2.30 1.90 31,000 0 0 0
VEA
37
37
37.50 37.50 36.90 1,413,600 0 0 0
VEC
8
8
8.10 8.20 8 7,400 0 0 0
VEF
223.7
223.7
223 223.70 219 9,100 0 0 0
VES
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VET
23.6
23.6
23.90 23.90 23.60 3,200 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
67.7
67.7
65.45 68.47 65.45 116,500 0 0 0
VFR
11
11
11.70 11.70 11 4,300 0 0 0
VGC
54.6
54.6
53.90 54.80 53.90 722,500 0 0 0
VGG
36.6
36.6
35.88 37.57 35.88 50,700 0 0 0
VGI
77.5
77.5
73 78.80 72.90 1,576,774 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.0
24.0
23.30 23.98 23.30 12,100 0 0 0
VGR
57.8
57.8
57.77 57.96 57.77 3,300 0 0 0
VGS
29.9
29.9
28.67 30.29 28.57 1,314,700 0 0 0
VGT
15.4
15.4
14.82 16.00 14.72 5,381,900 0 0 0
VGV
32.5
32.5
32.50 32.50 32.50 200 0 0 0
VHC
75.7
75.7
76.60 76.80 75.20 1,203,400 0 0 0
VHD
10.9
10.9
10.90 10.90 10.90 800 0 0 0
VHE
3.6
3.6
3.70 3.70 3.50 614,000 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.40 2.40 2.20 686,000 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
40.3
40.3
40.20 40.40 40.05 6,594,800 0 0 0
VIB
18.7
18.7
18.85 18.85 18.59 3,361,300 0 0 0
VIC
46.4
46.4
46.20 46.75 46 1,357,800 0 0 0
VID
5.6
5.6
5.67 5.70 5.25 138,200 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 300 0 0 0
VIF
15.7
15.7
15.24 16.01 15.24 9,100 0 0 0
VIG
7.3
7.3
7.20 7.40 7.20 259,800 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
11.8
11.8
11.16 11.82 11.07 2,204,900 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 17.60 100 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VIX
15.0
15.0
14.68 15.23 14.68 27,860,800 0 0 0
VJC
117.3
117.3
116.60 118.40 116.60 1,319,000 0 0 0
VLA
16.4
16.4
15.50 16.40 15.50 500 0 0 0
VLB
33.8
33.8
34.09 34.29 33.61 56,200 0 0 0
VLC
16.2
16.2
15.90 16.20 15.90 108,700 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.5
5.5
5.60 5.70 5.50 11,000 0 0 0
VLP
0.2
0.2
0.20 0.20 0.20 600 0 0 0
VLW
23.4
23.4
23.43 23.43 23.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.27 7.27 7.27 100 0 0 0
VMD
16.3
16.3
16.35 16.35 16.25 1,900 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 600 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
26.9
26.9
26.95 26.95 26.95 100 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
11.7
11.7
11.47 12 11.47 24,000 0 0 0
VNB
12.4
12.4
12.90 12.90 12.30 226,600 0 0 0
VNC
34.7
34.7
34.85 34.85 34.75 200 0 0 0
VND
17.8
17.8
17.63 18.01 17.59 11,374,600 0 0 0
VNE
4.9
4.9
4.91 4.99 4.85 207,500 0 0 0
VNF
8.6
8.6
8.64 8.64 8.64 1,200 0 0 0
VNG
8.3
8.3
8.24 8.26 8.24 11,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
13.9
13.9
13.64 14.02 13.64 6,700 0 0 0
VNM
67
67
66.90 67.30 66.70 3,234,900 0 0 0
VNP
11.6
11.6
11.50 11.60 11.10 7,600 0 0 0
VNR
23.0
23.0
23.07 23.17 22.97 9,300 0 0 0
VNS
11.5
11.5
12 12 11.40 249,800 0 0 0
VNT
50
50
50 50 50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
548
548
555 555 531.20 2,000 0 0 0
VOC
17.3
17.3
17.39 17.39 17.01 21,300 0 0 0
VOS
15.0
15.0
14 14.95 13.85 6,210,200 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.1
18.1
18.28 18.28 18.09 10,503,000 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.6
25.6
25.77 25.77 25.53 13,300 0 0 0
VPG
14.2
14.2
14.14 14.33 13.95 759,100 0 0 0
VPH
8.0
8.0
7.47 7.99 7.47 1,287,900 0 0 0
VPI
48.8
48.8
47.83 48.83 47.83 1,170,000 0 0 0
VPR
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VPS
8.7
8.7
8.60 8.74 8.60 2,600 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.4
12.4
12.40 12.40 12.40 101 0 0 0
VRC
9.6
9.6
9.55 9.70 9.49 80,700 0 0 0
VRE
22.4
22.4
22.30 22.40 22.15 5,426,800 0 0 0
VRG
29.1
29.1
29.18 29.27 29.08 44,900 0 0 0
VSA
23.3
23.3
23.39 23.39 23.30 900 0 0 0
VSC
19.7
19.7
19.53 20.14 19.44 2,991,900 0 0 0
VSE
6
6
6.10 6.10 6 2,300 0 0 0
VSF
34.1
34.1
33.50 34.10 32 6,300 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
49
49
48.10 49 48.10 6,500 0 0 0
VSI
17.5
17.5
17.49 17.59 17.49 15,200 0 0 0
VSM
16.8
16.8
16.60 16.90 16.60 4,300 0 0 0
VSN
19.2
19.2
19.22 19.22 18.64 1,800 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.4
4.4
4.40 4.50 4.30 11,400 0 0 0
VTB
10.6
10.6
10.55 10.55 10.55 100 0 0 0
VTC
9.8
9.8
9.80 9.80 9.80 900 0 0 0
VTD
8
8
7.90 8 7.80 43,600 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 0 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
8
8
8.20 8.20 7.50 4,000 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTK
54.1
54.1
52.44 55.10 52.44 93,041 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.28 11.56 11.18 649,500 0 0 0
VTP
82.1
82.1
79.10 83.40 79 1,735,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.4
25.4
27 27 25.10 103,800 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.2
6.2
6.20 6.30 6 176,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.7
7.7
7.68 7.77 7.59 221,200 0 0 0
VUA
18.7
18.7
18.80 18.90 18.70 600 0 0 0
VVN
2
2
2 2 2 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
193.2
193.2
193.22 193.22 193.22 100 0 0 0
WSB
48.5
48.5
48 48.50 48 22,100 0 0 0
WSS
5.7
5.7
5.70 5.80 5.70 21,800 0 0 0
WTC
12
12
12.10 12.10 12 5,500 0 0 0
X20
10
10
10 10 10 0 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 0 0 0 0
XHC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.1
7.1
7.10 7.10 7 19,000 0 0 0
XMD
6
6
6 6 5.90 4,000 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.7
6.7
6.50 6.70 6.30 6,900 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.7
9.7
9.55 9.74 9.55 1,200 0 0 0
YEG
9.4
9.4
9.36 9.60 9.34 1,200,200 0 0 0
YTC
42.4
42.4
42.40 42.40 42.40 200 0 0 0
^BB
276.3
276.3
271.51 279.53 271.25 1,403,660 0 0 0
^BDS
896.3
896.3
890.35 902.34 887.66 5,129,393 0 0 0
^BH
1,122.5
1,122.5
1,121.17 1,128.42 1,113.76 107,322 0 0 0
^BL
2,893.6
2,893.6
2,859.54 2,941.78 2,850.52 8,357,632 0 0 0
^CAOSU
292.1
292.1
288.11 293.66 286.72 594,916 0 0 0
^CBTS
1,999.4
1,999.4
2,002.49 2,031.66 1,985.66 987,935 0 0 0
^CK
1,518.2
1,518.2
1,485.39 1,540.57 1,483.54 12,849,705 0 0 0
^CNTT
5,628.7
5,628.7
5,467.49 5,661.74 5,466.70 3,307,317 0 0 0
^CSSK
2,065.1
2,065.1
2,067.72 2,082.05 2,049.94 118,822 0 0 0
^DAUKHI
658.9
658.9
655.86 663.73 653.13 1,797,447 0 0 0
^DNP
673.1
673.1
676.21 680.96 668.95 1,337,590 0 0 0
^DUOCPHAM
4,123.1
4,123.1
4,087.66 4,152.48 4,063.57 1,716,665 0 0 0
^DVLTAUGT
109.8
109.8
110.88 111.45 108.53 19,899 0 0 0
^DVTVHT
766.6
766.6
763.23 774.29 757.21 242,716 0 0 0
^GELEX
1,180.1
1,180.1
1,164.64 1,191.81 1,163.20 8,164,569 0 0 0
^GIAODUC
1,010.6
1,010.6
1,002.28 1,032.02 989.96 167,253 0 0 0
^HASTC
238.9
238.9
236.95 239.54 237.26 111,260,300 0 0 0
^HK
909.9
909.9
913.12 937.40 905.75 1,468,890 0 0 0
^KK
793.8
793.8
792 805.75 789.09 3,551,934 0 0 0
^LARGECAP
2,201.4
2,201.4
2,177.32 2,222.48 2,172.80 5,574,638 0 0 0
^LOUIS
439.1
439.1
423.95 445.26 418.30 198,908 0 0 0
^MIDCAP
871.6
871.6
866.07 882.41 861.99 7,191,635 0 0 0
^NANGLUONG
1,056.8
1,056.8
1,056.79 1,063.72 1,047.64 1,450,704 0 0 0
^NH
1,682.3
1,682.3
1,674.38 1,694.05 1,672.07 5,898,071 0 0 0
^NHUA
1,140.2
1,140.2
1,127.06 1,145.57 1,122.54 557,431 0 0 0
^NLN
94.5
94.5
94.20 95.96 93.27 5,491,581 0 0 0
^PHANBON
3,398.5
3,398.5
3,314.28 3,416.27 3,303.80 4,870,103 0 0 0
^SMALLCAP
859.7
859.7
846.01 870.50 839.84 2,484,108 0 0 0
^SPCS
801.3
801.3
789.30 806.08 786.47 950,489 0 0 0
^SXHGD
713.7
713.7
689 723.85 686.44 2,083,500 0 0 0
^SXNHC
2,118
2,118
2,088.60 2,126.31 2,078.58 3,857,404 0 0 0
^SXPT
1,462.3
1,462.3
1,456.11 1,471.84 1,448.69 852,847 0 0 0
^SXTBMM
188.3
188.3
188.74 191.77 185.44 117,758 0 0 0
^TBD
1,204.7
1,204.7
1,188.94 1,224.41 1,184.88 8,816,486 0 0 0
^TCK
157.8
157.8
155.99 159.93 155.20 512,065 0 0 0
^THEP
2,888.7
2,888.7
2,801.52 2,904.53 2,801.52 39,822,186 0 0 0
^TI
888.9
888.9
885.83 893.99 878.94 1,234,634 0 0 0
^TPDU
1,935.7
1,935.7
1,914.85 1,951.84 1,913.60 3,671,669 0 0 0
^UPCOM
92.1
92.1
91.62 92.30 91.63 47,096,412 0 0 0
^VLXD
3,594.6
3,594.6
3,482.71 3,616.59 3,481 36,951,472 0 0 0
^VN30
1,290.0
1,290.0
1,283.65 1,294.71 1,282.61 225,875,500 0 0 0
^VNINDEX
1,254.4
1,254.4
1,248.61 1,257.92 1,248.02 759,307,900 0 0 0
^VTKB
754.3
754.3
752.03 769.91 746.63 2,846,007 0 0 0
^XD
981.9
981.9
975.49 989.51 973.19 1,781,733 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |