DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/05/2024

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 16/05/2024

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
11.1
11.1
11.30 11.30 11 3,723,200 0 0 0
AAH
5.9
5.9
7 7.30 5.90 7,198,845 0 0 0
AAM
8.6
8.6
8.60 8.60 8.50 7,700 0 0 0
AAS
8.5
8.5
8.60 8.70 8.50 674,100 0 0 0
AAT
5
5
5.15 5.15 4.90 268,200 0 0 0
AAV
5.2
5.2
5.30 5.70 5.20 2,118,584 0 0 0
ABB
7.7
7.7
7.80 7.90 7.70 2,042,200 0 0 0
ABC
11.5
11.5
11.79 11.79 11.40 2,700 0 0 0
ABI
22.5
22.5
22.54 22.63 22.25 48,900 0 0 0
ABR
13.9
13.9
14.90 14.90 13.90 23,300 0 0 0
ABS
5.3
5.3
5.31 5.38 5.28 306,400 0 0 0
ABT
35
35
35 35 35 600 0 0 0
ABW
9.8
9.8
9.80 10.10 9.80 157,408 0 0 0
ACB
23.7
23.7
23.52 23.86 23.35 30,203,800 0 0 0
ACC
14.2
14.2
14.05 14.15 14.05 5,600 0 0 0
ACE
33.1
33.1
33.67 33.67 33.10 3,000 0 0 0
ACL
12.5
12.5
12.65 12.65 12.45 20,700 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
97.9
97.9
98.80 99.50 97.10 535,300 0 0 0
ADC
18.9
18.9
18.90 18.90 18.90 300 0 0 0
ADG
16.9
16.9
16.90 16.95 16.85 800 0 0 0
ADS
12.0
12.0
12.14 12.18 11.86 295,800 0 0 0
AFX
8.5
8.5
8.60 8.60 8.40 72,600 0 0 0
AG1
8.2
8.2
8.10 8.40 8.10 11,900 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
20.4
20.4
20.48 20.96 20.24 2,911,300 0 0 0
AGM
5.0
5.0
5.01 5.04 4.72 246,000 0 0 0
AGP
39.3
39.3
39.40 39.50 39.30 4,100 0 0 0
AGR
19.7
19.7
20 20.10 19.60 1,646,900 0 0 0
AGX
50
50
50 50 50 800 0 0 0
AIC
12.1
12.1
12.50 12.50 11 8,700 0 0 0
ALT
16.5
16.5
16.50 16.50 16.50 400 0 0 0
ALV
7.6
7.6
9.40 9.40 7.50 334,447 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
25.9
25.9
22.10 25.90 22.10 400 0 0 0
AMS
9.9
9.9
9.81 10.01 9.62 115,500 0 0 0
AMV
3.4
3.4
3.40 3.50 3.30 673,200 0 0 0
ANT
11.3
11.3
11 11.40 11 12,000 0 0 0
ANV
30.8
30.8
31.30 31.30 30.75 1,058,700 0 0 0
APF
55.2
55.2
55.36 55.36 55.20 1,400 0 0 0
APG
14.9
14.9
15 15.10 14.85 113,700 0 0 0
APH
9.6
9.6
10.15 10.15 9.55 2,479,700 0 0 0
API
5.5
5.5
5.60 5.90 5.40 877,912 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
7.2
7.2
6.30 7.20 6 67,327 0 0 0
APS
6.3
6.3
6.60 6.70 6.20 1,767,100 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
27.2
27.2
27.22 27.22 27.22 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.0
20.0
19.95 19.95 19.95 0 0 0 0
ASM
10.5
10.5
10.59 10.64 10.45 3,267,700 0 0 0
ASP
4.3
4.3
4.27 4.28 4.24 41,700 0 0 0
AST
60.5
60.5
60.79 60.79 59.71 34,600 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
13.4
13.4
13.40 13.40 13.40 100 0 0 0
AVC
57.9
57.9
58 58 56.50 900 0 0 0
BAB
12.3
12.3
12.20 12.30 12.10 4,900 0 0 0
BAF
20.7
20.7
20.93 20.97 20.15 11,242,300 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BAX
39.3
39.3
39.40 39.40 39.01 3,200 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BCA
19
19
19.20 19.60 18.90 46,600 0 0 0
BCC
8.1
8.1
8 8.20 8 145,900 0 0 0
BCE
6.1
6.1
6.10 6.14 6.05 32,600 0 0 0
BCF
28.5
28.5
28.47 28.47 28.47 100 0 0 0
BCG
7.7
7.7
7.73 7.83 7.72 4,331,900 0 0 0
BCM
58.1
58.1
58.90 58.90 58.10 448,400 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
5.4
5.4
5.73 5.73 5.34 2,384,700 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
29.8
29.8
29.91 29.91 29.81 300 0 0 0
BDT
11.4
11.4
11.50 11.50 11.30 19,100 0 0 0
BDW
21.1
21.1
21.11 21.11 21.11 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
33.2
33.2
33.68 34.15 33.02 617,400 0 0 0
BGW
16
16
16 16 16 8,500 0 0 0
BHA
21
21
21 21 21 700 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 0 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.6
36.6
36.65 36.65 36.56 2,100 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
29.3
29.3
28.62 29.28 28.62 173,900 0 0 0
BID
49.6
49.6
49.15 50.30 49.05 2,097,300 0 0 0
BIG
8.3
8.3
8.20 8.40 8.20 51,400 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 0 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 1,700 0 0 0
BKG
4.0
4.0
4 4.01 3.98 168,700 0 0 0
BLI
11
11
10.90 11 10.90 700 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
41.7
41.7
42.50 42.93 41.65 2,204 0 0 0
BMC
17.0
17.0
17.05 17.05 16.86 123,800 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
BMF
10.9
10.9
11.90 12.20 10.90 19,200 0 0 0
BMG
19.0
19.0
19.00 19.00 19.00 0 0 0 0
BMI
23.2
23.2
23.15 23.30 22.96 87,800 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMN
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
BMP
113.0
113.0
113.85 114.80 113.00 297,500 0 0 0
BMS
9.9
9.9
9.55 10.09 9.55 188,100 0 0 0
BMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BNA
10.6
10.6
10.70 10.70 10.60 27,300 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3
3
2.90 3 2.80 836,600 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.6
3.6
3.20 3.60 3.10 13,200 0 0 0
BRC
12.7
12.7
12.67 12.90 12.67 27,000 0 0 0
BRR
19.3
19.3
19.26 19.26 19.26 100 0 0 0
BRS
18.3
18.3
18.26 18.26 18.26 0 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 1,700 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
15.7
15.7
15.72 15.72 15.72 102 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
52.4
52.4
53.45 53.45 52.27 838,200 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
17.5
17.5
17.54 18.00 17.54 6,600 0 0 0
BSR
19.5
19.5
19.10 19.70 19 11,629,400 0 0 0
BST
16.4
16.4
16.40 16.40 16.40 800 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
5.9
5.9
5.90 5.90 5.90 600 0 0 0
BTD
19.5
19.5
19.49 19.49 19.49 0 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.9
2.9
2.80 3 2.80 76,900 0 0 0
BTP
14.0
14.0
13.90 14.10 13.90 30,900 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 20,300 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 11 400 0 0 0
BTW
36.5
36.5
34.08 36.45 34.08 200 0 0 0
BVB
11.3
11.3
11.09 11.36 11 2,012,900 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
40.8
40.8
41 41 40.65 193,900 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 0 0 0 0
BVN
13.3
13.3
13 13.30 13 4,600 0 0 0
BVS
39.5
39.5
40.10 41.10 39.40 902,500 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41.4
41.4
41.49 41.54 40.96 538,600 0 0 0
BWS
28.1
28.1
29.85 29.85 28.09 8,500 0 0 0
BXH
26.2
26.2
26.17 26.17 26.17 1,000 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 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.10 17.40 17 111,500 0 0 0
C47
6.2
6.2
6.19 6.39 6.15 53,300 0 0 0
C4G
10.1
10.1
9.90 10.20 9.90 1,223,733 0 0 0
C69
6.8
6.8
6.80 6.80 6.70 226,800 0 0 0
C92
3.6
3.6
3.50 3.70 3.50 9,900 0 0 0
CAB
10.8
10.8
11.50 11.50 10.80 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
9.5
9.5
9.13 9.72 9.13 21,800 0 0 0
CAN
46.4
46.4
46.40 46.40 46.40 100 0 0 0
CAP
62.2
62.2
62.10 62.50 62 20,100 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 2,800 0 0 0
CAT
16.9
16.9
16.90 16.90 16.90 200 0 0 0
CAV
71.4
71.4
71.78 73.86 71.40 20,800 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 29.60 29.10 31,400 0 0 0
CC1
13.7
13.7
13.60 13.70 13.50 5,400 0 0 0
CC4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 1,000 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
8.2
8.2
8.16 8.35 8.16 462,700 0 0 0
CCM
41.8
41.8
41 41.80 41 4,800 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.7
11.7
11.69 11.69 11.69 0 0 0 0
CCT
9
9
8 9 7.90 600 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.4
19.4
19.50 19.60 19.20 443,300 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
30.2
30.2
28.26 31.03 28.26 91,400 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 2,500 0 0 0
CDR
5.7
5.7
5.60 5.70 5.60 11,900 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
18.3
18.3
18.19 18.67 18.19 8,892,300 0 0 0
CET
7.1
7.1
7 7.50 7 8,700 0 0 0
CFM
8.3
8.3
9.30 9.30 8.32 5,000 0 0 0
CFV
23
23
19.30 19.30 19.30 13 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 3,500 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
31.4
31.4
31.49 31.49 31.21 18,000 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
9.9
9.9
9.70 9.90 9.60 7,400 0 0 0
CID
10.9
10.9
10.94 10.94 10.94 700 0 0 0
CIG
5
5
5 5 5 126,600 0 0 0
CII
16.8
16.8
16.99 16.99 16.70 3,928,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 500 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
44.7
44.7
44.74 44.74 44.74 400 0 0 0
CKD
24
24
23.70 24 23.70 2,200 0 0 0
CKG
21.6
21.6
21.20 21.75 21.20 81,200 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.5
41.5
40.99 41.75 40.99 6,000 0 0 0
CLH
21.8
21.8
22 22.10 21.80 6,200 0 0 0
CLL
37.3
37.3
37.12 38.44 37.12 10,600 0 0 0
CLM
77.4
77.4
77.40 77.40 77.40 100 0 0 0
CLW
37.9
37.9
37.93 37.93 37.93 0 0 0 0
CLX
13.2
13.2
13.27 13.27 13.08 132,800 0 0 0
CMC
7
7
7 7 7 200 0 0 0
CMD
18.8
18.8
18.64 18.84 18.64 2,600 0 0 0
CMF
215
215
215 215 215 1 0 0 0
CMG
60.6
60.6
63.40 63.70 60.40 3,482,500 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 8.80 100 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
14.1
14.1
14.20 14.40 14 171,500 0 0 0
CMT
19.6
19.6
18.67 19.60 16.80 1,300 0 0 0
CMV
9.3
9.3
9.25 9.25 9.25 500 0 0 0
CMW
12.5
12.5
9.60 12.50 9.60 300 0 0 0
CMX
8.8
8.8
8.85 8.90 8.75 379,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
28.60 28.70 28.60 2,800 0 0 0
CNG
32
32
32.20 32.50 31.80 370,600 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.7
15.7
16.20 16.20 15.49 19,800 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 0 0 0 0
CPC
17.5
17.5
17.35 17.62 17.35 5,300 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
26.9
26.9
26.05 27.40 26.05 10,000 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.3
6.3
6.30 6.36 6.26 41,900 0 0 0
CRE
8.4
8.4
8.50 8.50 8.37 165,300 0 0 0
CSC
24.6
24.6
24.25 24.75 24.17 39,700 0 0 0
CSI
37.8
37.8
37 39 37 25,500 0 0 0
CSM
15.0
15.0
14.55 14.99 14.35 41,700 0 0 0
CST
22.2
22.2
21.79 22.34 21.70 235,500 0 0 0
CSV
25.2
25.2
25.55 25.67 25.08 728,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.1
6.1
6.10 6.20 6.10 6,404 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.0
20.0
20.01 20.01 20.01 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68
68
68.60 69.20 67.70 1,201,200 0 0 0
CTF
30.5
30.5
30.15 30.50 30.15 292,000 0 0 0
CTG
33.2
33.2
32.80 33.70 32.55 14,193,700 0 0 0
CTI
16.7
16.7
16.85 17.10 16.55 1,054,900 0 0 0
CTP
5.4
5.4
5.40 5.40 5 55,200 0 0 0
CTR
134
134
140.10 140.10 134 548,100 0 0 0
CTS
42.4
42.4
42.90 42.90 42.05 1,535,000 0 0 0
CTT
15.5
15.5
14.81 15.47 14.81 400 0 0 0
CTW
20.7
20.7
21.22 21.22 20.44 800 0 0 0
CVN
3
3
3 3 3 382,300 0 0 0
CVT
28.6
28.6
28.60 28.60 28.60 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
11.50 11.50 11 5,600 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
44.6
44.6
45.10 45.10 44.60 55,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
17.72 18.30 17.72 700 0 0 0
DAE
14.6
14.6
14.64 14.64 14.64 0 0 0 0
DAG
2.9
2.9
2.84 2.85 2.83 158,300 0 0 0
DAH
4.0
4.0
3.99 4 3.96 100,800 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 0 0 0 0
DAT
8.3
8.3
8.36 8.36 8.32 2,300 0 0 0
DBC
27.0
27.0
26.84 27.36 26.54 12,118,900 0 0 0
DBD
42.2
42.2
42.32 42.32 41.76 111,900 0 0 0
DBM
24.4
24.4
29.25 29.25 23.78 5,100 0 0 0
DBT
11.1
11.1
11.10 11.10 11.10 600 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
8.5
8.5
7.70 8.50 7.70 14,400 0 0 0
DC4
10.1
10.1
10.55 10.55 10 136,000 0 0 0
DCF
41
41
41 41 41 500 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
28.9
28.9
30.20 30.60 28.90 635,600 0 0 0
DCM
35.2
35.2
34.64 35.26 34.26 8,558,500 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
4.3
4.3
4.60 4.70 4.20 1,374,700 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 7.90 701 0 0 0
DDV
17.9
17.9
18.44 18.64 17.76 3,644,000 0 0 0
DFC
18.8
18.8
18.73 18.83 18.73 1,100 0 0 0
DFF
9
9
7.90 9 7.90 25,500 0 0 0
DGC
126
126
127 128.30 125.60 2,987,700 0 0 0
DGT
6
6
6.20 6.30 6 367,700 0 0 0
DGW
47.1
47.1
47.99 47.99 46.84 1,959,800 0 0 0
DHA
42.9
42.9
43.00 43.33 42.90 69,300 0 0 0
DHB
8.9
8.9
8.70 8.90 8.70 4,900 0 0 0
DHC
38.3
38.3
38.70 38.70 38.16 322,900 0 0 0
DHD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DHG
108.3
108.3
108.69 109.16 108.22 19,600 0 0 0
DHM
10.0
10.0
10.10 10.10 9.80 228,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.0
10.0
10.04 10.04 10.04 0 0 0 0
DHT
34
34
35.20 36.60 33.90 375,600 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 200 0 0 0
DIG
28.7
28.7
29.05 29.50 28.70 17,896,100 0 0 0
DIH
16.6
16.6
16.61 16.61 16.61 100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.70 4.90 4.40 1,093,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.05 2.07 2.03 1,196,400 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
61.2
61.2
61.71 61.71 61.14 1,900 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 0 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
19.6
19.6
20.20 20.20 19.60 600 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 0 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.6
34.6
35.11 35.11 34.63 1,400 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.8
61.8
61.80 61.90 61.50 7,800 0 0 0
DPG
54.1
54.1
52.59 54.94 52.09 1,432,200 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
33.2
33.2
32.98 33.45 32.74 2,743,500 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
40.7
40.7
41.05 41.40 40.50 589,900 0 0 0
DQC
15
15
15 15.15 15 46,200 0 0 0
DRC
32.8
32.8
33.32 33.37 32.24 2,083,000 0 0 0
DRG
8.5
8.5
8.40 8.90 8.40 2,545 0 0 0
DRH
4.1
4.1
4.10 4.23 4.04 2,026,600 0 0 0
DRI
12.4
12.4
13.05 13.24 12.37 1,590,200 0 0 0
DRL
63.0
63.0
63.01 63.01 62.91 9,000 0 0 0
DS3
5.1
5.1
4.80 5.10 4.80 5,700 0 0 0
DSC
26.1
26.1
26 26.60 25.60 431,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 5 4,001 0 0 0
DSN
55.3
55.3
55.30 55.40 55 4,000 0 0 0
DSP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DST
3.7
3.7
3.80 3.80 3.70 81,300 0 0 0
DTA
4.4
4.4
4.72 4.72 4.37 11,000 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.2
4.2
4 4.30 3.90 9,700 0 0 0
DTD
23.7
23.7
23.22 23.83 23.22 1,005,700 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 453 0 0 0
DTI
3.3
3.3
3.60 3.60 3.30 173,300 0 0 0
DTK
11.7
11.7
11.14 11.92 11.14 20,400 0 0 0
DTL
13.5
13.5
13.20 13.50 13.20 1,300 0 0 0
DTP
121.0
121.0
121.54 121.54 121.04 400 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 0 0 0 0
DVG
2.8
2.8
3.10 3.20 2.70 871,800 0 0 0
DVM
10
10
10.08 10.25 10 1,009,700 0 0 0
DVN
18.1
18.1
18.50 18.50 18.01 109,500 0 0 0
DVP
71.8
71.8
71.79 71.79 70.65 9,900 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 700 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 400 0 0 0
DXG
17.3
17.3
17.30 17.50 17.15 8,211,500 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
12.4
12.4
12.44 12.54 12.35 165,700 0 0 0
DXS
7.3
7.3
7.25 7.40 7.24 836,200 0 0 0
DXV
6.6
6.6
7.20 7.20 6.56 81,500 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
5.4
5.4
5.40 5.40 5.40 15,900 0 0 0
EBS
11
11
10.90 11 10.90 600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
17.8
17.8
17.80 17.95 17.65 4,929,900 0 0 0
EIC
21.2
21.2
21.25 21.25 21.25 100 0 0 0
EID
23.7
23.7
23.40 23.70 23.40 7,400 0 0 0
EIN
3.5
3.5
3.60 3.70 3.50 25,500 0 0 0
ELC
26.8
26.8
27.50 27.50 26.75 2,588,500 0 0 0
EME
27.3
27.3
27.30 27.30 27.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.3
21.3
22.16 22.16 21.29 305 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.7
13.7
13.50 14.80 13.50 800 0 0 0
EVE
13.7
13.7
13.60 13.65 13.51 46,800 0 0 0
EVF
13.9
13.9
13.90 14.15 13.75 8,363,900 0 0 0
EVG
5.2
5.2
5.25 5.32 5.13 1,254,000 0 0 0
EVS
7.6
7.6
7.60 7.80 7.40 146,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.10 4.14 4.07 148,500 0 0 0
FCN
15.7
15.7
15.80 16 15.50 2,007,700 0 0 0
FCS
6
6
6 6 6 1,300 0 0 0
FDC
12.6
12.6
12.55 12.55 12.55 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
26.2
26.2
26.21 26.21 26.21 2,000 0 0 0
FIC
12.4
12.4
12.48 12.67 12.10 8,300 0 0 0
FID
2.4
2.4
2.30 2.40 2.30 98,000 0 0 0
FIR
6.9
6.9
6.95 7.03 6.87 584,900 0 0 0
FIT
4.6
4.6
4.62 4.67 4.58 581,400 0 0 0
FMC
50.7
50.7
50.10 51.20 50.10 32,500 0 0 0
FOC
78.1
78.1
78.07 82.94 78.07 40,600 0 0 0
FOX
81.4
81.4
79 82.90 79 282,824 0 0 0
FPT
116.9
116.9
117.11 118.58 115.90 3,119,000 0 0 0
FRC
22.1
22.1
22.10 22.10 22.10 300 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
165.6
165.6
164.10 165.60 162 823,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.2
36.2
36.16 36.16 36.16 23 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
46.0
46.0
46.80 46.90 45.70 2,411,400 0 0 0
G36
7.2
7.2
7.20 7.30 7.10 283,000 0 0 0
GAS
69.1
69.1
69.16 69.62 69.07 1,116,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17.5
17.5
17.50 17.50 17.50 620 0 0 0
GDA
23.1
23.1
22.90 23.80 22.90 59,085 0 0 0
GDT
27.3
27.3
27.30 27.60 26.65 176,000 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.7
30.7
30.71 30.71 30.22 6,700 0 0 0
GEG
12.5
12.5
12.48 12.57 12.43 443,300 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
22.5
22.5
22.70 22.75 22.40 13,342,900 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.5
29.5
29.20 29.70 29.20 17,600 0 0 0
GIC
14.9
14.9
14.30 15 14.30 3,500 0 0 0
GIL
34.6
34.6
35.40 35.40 34.30 898,100 0 0 0
GKM
34.8
34.8
36 36 34.80 121,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.4
19.4
19.37 19.37 19.37 100 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
9.19 9.20 8.91 21,000 0 0 0
GMD
82.2
82.2
81.51 83.07 81.22 2,152,900 0 0 0
GMH
9.1
9.1
9.30 9.30 9.06 1,100 0 0 0
GMX
18.1
18.1
18.15 18.15 18.15 11,600 0 0 0
GND
27.0
27.0
27.02 27.02 27.02 100 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
12
12.09 12.14 11.86 309,800 0 0 0
GTA
10.0
10.0
10.68 10.78 10.01 32,800 0 0 0
GTD
10.1
10.1
10.10 10.10 10.10 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 100 0 0 0
GVR
32.6
32.6
33 33.40 32.50 4,267,900 0 0 0
GVT
84.7
84.7
84.74 84.74 84.74 100 0 0 0
H11
5.4
5.4
5.90 5.90 5.40 2,300 0 0 0
HAC
13.8
13.8
14 14.10 13.80 22,655 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
17.1
17.1
19.50 19.50 15.20 10,310 0 0 0
HAG
13.7
13.7
13.65 13.70 13.40 15,565,200 0 0 0
HAH
36.4
36.4
36.61 36.83 36.39 3,012,100 0 0 0
HAM
31
31
31 31 31 2,000 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 200 0 0 0
HAP
4.8
4.8
4.80 4.80 4.73 200,900 0 0 0
HAR
4.5
4.5
4.58 4.58 4.50 202,700 0 0 0
HAS
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HAT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.80 1,700 0 0 0
HAX
15.6
15.6
15.80 15.80 15.40 1,872,100 0 0 0
HBC
7.6
7.6
7.59 7.69 7.55 622,600 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 1 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.8
6.8
6.75 6.83 6.75 7,800 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
10.9
10.9
10.80 10.90 10.80 1,800 0 0 0
HCD
9.8
9.8
9.76 9.89 9.75 538,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.7
28.7
28.80 29.29 28.60 7,158,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
23.8
23.8
24 24 23.80 3,800 0 0 0
HD6
17.8
17.8
17.30 18 17.30 28,600 0 0 0
HD8
9.3
9.3
9.35 9.35 9.35 0 0 0 0
HDA
4
4
4.10 4.20 4 7,600 0 0 0
HDB
23.2
23.2
22.67 23.29 22.62 9,088,200 0 0 0
HDC
25.5
25.5
25.74 26.04 25.48 1,532,700 0 0 0
HDG
24.5
24.5
24.62 24.80 24.31 1,737,200 0 0 0
HDM
28.8
28.8
28.77 28.77 28.38 21,000 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 1 0 0 0
HDW
11.1
11.1
11.11 11.11 11.11 100 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 200 0 0 0
HEJ
11
11
11.20 11.20 11 1,200 0 0 0
HEP
13.1
13.1
13.10 13.10 13.10 122 0 0 0
HES
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
12.6
12.6
12.57 12.57 12.57 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HGM
50
50
50 50 50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
83
83
83 83 83 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
9.32 9.33 9.10 234,600 0 0 0
HHS
4.9
4.9
4.99 5.01 4.92 2,673,000 0 0 0
HHV
12.5
12.5
12.38 12.76 12.38 8,562,100 0 0 0
HID
3.1
3.1
3.21 3.21 3.10 129,500 0 0 0
HIG
7.6
7.6
8.60 8.60 7.60 500 0 0 0
HII
5.9
5.9
5.88 5.92 5.83 204,900 0 0 0
HIO
28.9
28.9
29.60 29.60 28.90 28,300 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 3,000 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 4,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.2
4.2
4.50 4.50 4.20 1,900 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 0 0 0 0
HLC
12.7
12.7
12.24 12.71 12.24 1,800 0 0 0
HLD
25.9
25.9
26.10 26.30 25.30 36,900 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
10.98 11.03 10.94 12,700 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 13.60 1,400 0 0 0
HMR
25.4
25.4
24.20 25.40 22.20 409,132 0 0 0
HMS
39.2
39.2
40 40 39.20 12,500 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.2
15.2
15.30 15.40 15 24,700 0 0 0
HNF
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HNG
4.2
4.2
4.22 4.25 4.16 1,094,800 0 0 0
HNI
21.7
21.7
21.88 21.88 21.70 200 0 0 0
HNM
8.9
8.9
8.80 8.90 8.80 87,000 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.20 4.10 31,700 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.3
25.3
25.52 25.52 25.33 10,000 0 0 0
HPG
28.7
28.7
28.73 28.95 28.59 27,403,900 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
63.09 65.04 63.09 2,500 0 0 0
HPT
16.1
16.1
16 16.10 16 18,100 0 0 0
HPW
17.1
17.1
17.10 17.10 17.10 100 0 0 0
HPX
6.5
6.5
6.43 6.58 6.42 2,964,800 0 0 0
HQC
4.0
4.0
4.03 4.09 3.99 4,378,600 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
7.6
7.6
7.50 7.60 7.50 31,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.5
21.5
21.55 21.70 21.45 11,866,100 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.9
4.9
4.95 4.95 4.83 45,600 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 3,100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
5
5
5.10 5.20 4.90 162,300 0 0 0
HT1
12
12
12 12.20 11.90 177,200 0 0 0
HTC
22.7
22.7
22.68 22.68 22.68 100 0 0 0
HTE
4.7
4.7
4.40 4.80 4.40 2,100 0 0 0
HTG
33.3
33.3
33.65 33.65 32.58 18,400 0 0 0
HTI
16.4
16.4
16.30 16.49 16.30 37,200 0 0 0
HTL
14.0
14.0
13.95 14.04 13.69 1,200 0 0 0
HTM
12.7
12.7
12.70 12.70 10.30 9,700 0 0 0
HTN
13.6
13.6
13.45 13.70 13.45 745,900 0 0 0
HTP
13.6
13.6
13.60 13.80 13.30 65,000 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.5
8.5
8.38 8.53 8.27 500 0 0 0
HU1
5.6
5.6
5.63 5.63 5.63 100 0 0 0
HU4
12
12
11 12.60 11 137,700 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HUB
18.3
18.3
18.35 18.50 18.06 84,100 0 0 0
HUG
32.1
32.1
32.98 32.98 32.12 4,300 0 0 0
HUT
17.5
17.5
17.30 18 17.20 4,618,500 0 0 0
HVA
5.7
5.7
5.90 6 5.70 25,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7
7
7.07 7.07 6.64 835,800 0 0 0
HVN
21.8
21.8
21.85 22.30 21.40 3,148,400 0 0 0
HVT
66.6
66.6
66.34 66.63 66.34 1,800 0 0 0
HVX
2.9
2.9
2.82 2.90 2.82 24,300 0 0 0
HWS
15.2
15.2
15.18 15.18 15.08 68,000 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
6.30 6.30 6.20 6,000 0 0 0
ICG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.6
40.6
40.50 40.60 40.50 2,800 0 0 0
ICT
13.8
13.8
14.17 14.22 13.64 165,900 0 0 0
IDC
61.5
61.5
61.70 62.19 60.93 2,883,600 0 0 0
IDI
9.6
9.6
9.75 9.75 9.63 1,314,200 0 0 0
IDJ
5.8
5.8
6 6.10 5.60 3,101,900 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.7
37.7
37.50 37.90 37.50 12,600 0 0 0
IFS
30.6
30.6
30.66 30.66 30.57 1,101 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.2
14.2
14.15 14.45 14 4,135,200 0 0 0
ILA
5.5
5.5
5.50 5.70 5.50 114,200 0 0 0
ILB
31.0
31.0
30.15 31.00 30.15 700 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
12.8
12.8
12.80 12.80 12.80 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.1
30.1
29.77 30.08 29.77 22,200 0 0 0
IN4
59.7
59.7
59.67 59.67 59.67 300 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
51
51
51.60 51.60 49.10 5,200 0 0 0
IPA
14.3
14.3
14.40 14.70 14.30 301,400 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 0 0 0 0
ISH
23.3
23.3
23.24 23.33 23.14 6,500 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 100 0 0 0
ITA
5.2
5.2
5.27 5.27 5.17 1,598,600 0 0 0
ITC
10.5
10.5
10.45 10.60 10.45 264,500 0 0 0
ITD
11.5
11.5
11.80 11.90 11.20 79,900 0 0 0
ITQ
3.3
3.3
3.30 3.40 3.20 210,200 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 22,700 0 0 0
IVS
11.9
11.9
11.90 12.30 11.80 198,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.35 3.38 3.33 220,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.5
30.5
30.60 30.75 30.35 5,994,200 0 0 0
KCB
7.8
7.8
7.86 7.86 7.77 1,101 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 500 0 0 0
KDC
59.8
59.8
59.49 60.13 59.30 844,400 0 0 0
KDH
36.8
36.8
36.70 37 36.40 3,640,500 0 0 0
KDM
17.8
17.8
17.38 17.94 17.38 5,100 0 0 0
KGM
6.9
6.9
7.04 7.13 6.94 35,700 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.6
5.6
5.70 5.70 5.56 3,044,700 0 0 0
KHP
9.5
9.5
9.46 9.55 9.45 142,200 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
11.5
11.5
11.40 11.50 11.40 5,200 0 0 0
KMR
3.6
3.6
3.59 3.63 3.56 43,300 0 0 0
KMT
9.1
9.1
9.14 9.14 9.14 0 0 0 0
KOS
38.4
38.4
38.35 38.80 38.35 345,000 0 0 0
KPF
3.4
3.4
3.36 3.39 3.33 71,800 0 0 0
KSB
22.3
22.3
22.50 22.65 22.25 1,700,300 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
KSF
40.4
40.4
40.40 40.40 40.30 20,500 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.5
3.5
3.40 3.50 3.20 401,100 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 20.67 400 0 0 0
KTS
41.9
41.9
41.80 42.50 41.10 7,400 0 0 0
KTT
3.3
3.3
3.70 3.70 3.30 9,800 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 20.40 200 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
38.2
38.2
37.74 38.33 37.74 143,500 0 0 0
L18
38.5
38.5
38.47 39.15 37.98 35,700 0 0 0
L40
21.9
21.9
21.90 21.90 21.90 1,000 0 0 0
L45
3
3
3 3 2.80 20,900 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 14.20 1,500 0 0 0
LAI
34.5
34.5
34.80 34.80 34.50 1,500 0 0 0
LAS
21.1
21.1
22.57 22.57 20.94 930,300 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
22.2
22.2
21.65 22.20 21.45 17,700 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
11.5
11.5
11.45 11.64 11.45 4,269,900 0 0 0
LCM
2.6
2.6
2.60 2.70 2.50 171,600 0 0 0
LDG
2.7
2.7
2.73 2.75 2.71 1,448,600 0 0 0
LDP
23
23
22.80 23 20.70 35,300 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 6.20 200 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.2
3.2
3.25 3.28 3.22 44,000 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
51.8
51.8
51.86 52.35 50.88 17,300 0 0 0
LHG
33.4
33.4
33.29 34.29 33.24 232,200 0 0 0
LIC
19
19
20 20 19 7,800 0 0 0
LIG
3.7
3.7
3.80 3.90 3.70 279,300 0 0 0
LIX
35.2
35.2
35.45 35.45 34.63 21,200 0 0 0
LKW
34.5
34.5
30.23 34.48 30.23 6,100 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
13.2
13.2
12.96 13.15 12.96 17,000 0 0 0
LMC
25.2
25.2
25.20 25.20 25.20 200 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
22
22
20.95 22 20.75 12,589,000 0 0 0
LPT
10
10
10 10.40 9 102,425 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.7
9.7
8.90 10 8.90 35,400 0 0 0
LSS
10.9
10.9
10.85 10.95 10.75 330,100 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
21.5
21.5
21.20 22 21.20 413,400 0 0 0
M10
20.5
20.5
20.31 20.50 20.31 6,600 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.6
14.6
14 14.60 14 38,500 0 0 0
MAS
30.3
30.3
34 34 30.30 200 0 0 0
MBB
22.9
22.9
22.65 23.04 22.50 31,430,700 0 0 0
MBG
4.3
4.3
4.40 4.50 4.30 499,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.0
25.0
25.03 25.44 24.78 3,861,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.9
9.9
9.38 10 9.38 38,300 0 0 0
MCH
159.0
159.0
150.19 159.94 150.19 497,600 0 0 0
MCM
39.0
39.0
38.91 39.00 38.81 29,600 0 0 0
MCO
23.2
23.2
25.70 25.70 23.20 379,100 0 0 0
MCP
28.5
28.5
28.50 28.90 28.50 10,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.81 10.99 10.81 12,000 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MDG
11.3
11.3
11.25 11.25 11.25 0 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 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
25.6
25.6
25.50 25.60 25 12,700 0 0 0
MGC
5.0
5.0
5.31 5.31 5.02 9,400 0 0 0
MGG
32
32
32 32 32 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
34.0
34.0
33.98 33.98 33.98 100 0 0 0
MHC
9.0
9.0
9.16 9.17 9.03 100,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.9
15.9
17.40 17.40 15.90 400 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.1
17.1
17.05 17.15 17.05 111,600 0 0 0
MKP
30.5
30.5
30.52 30.52 30.52 3,000 0 0 0
MKV
9
9
9 9 9 1,300 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.5
10.5
10.70 10.90 10.50 3,600 0 0 0
MML
26.7
26.7
27 27.30 26.70 11,500 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
16.8
16.8
16.60 16.90 16.50 141,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
18.8
18.8
18.84 18.84 18.84 100 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.0
11.0
10.88 11.04 10.85 7,184,300 0 0 0
MSH
49.7
49.7
51.30 51.30 49.35 188,800 0 0 0
MSN
72.4
72.4
72.90 73 72 4,045,400 0 0 0
MSR
18.4
18.4
18.90 19.20 17.70 3,198,200 0 0 0
MST
5.5
5.5
5.50 5.60 5.50 669,500 0 0 0
MTA
3.7
3.7
3.70 3.80 3.70 7,000 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MTH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MTL
8.7
8.7
9.30 9.30 8.70 7,306 0 0 0
MTP
12.0
12.0
12.01 13.58 12.01 9,200 0 0 0
MTS
9.4
9.4
9.43 9.43 9.43 100 0 0 0
MTV
17.2
17.2
17.24 17.24 17.24 2 0 0 0
MVB
20.3
20.3
18.99 20.31 18.99 400 0 0 0
MVC
10.4
10.4
10.50 10.50 10 5,100 0 0 0
MVN
17.3
17.3
17 17.30 16.90 800 0 0 0
MWG
59.4
59.4
60.42 60.62 59.23 12,942,100 0 0 0
NAF
16.7
16.7
17.23 17.27 16.68 233,500 0 0 0
NAG
11.7
11.7
11.60 11.80 11.60 224,700 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 0 0 0 0
NAU
8
8
8 8 8 300 0 0 0
NAV
17.4
17.4
17.45 17.65 17 5,700 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.5
24.5
24.40 24.50 24.05 110,300 0 0 0
NBC
12.0
12.0
12.12 12.21 11.93 95,893 0 0 0
NBE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
14.9
14.9
14.51 14.90 14.51 700 0 0 0
NBW
24.8
24.8
24.83 24.83 24.83 100 0 0 0
NCG
9.7
9.7
9.70 9.90 9 75,855 0 0 0
NCS
26.3
26.3
26.50 26.50 26.10 3,000 0 0 0
NCT
86.6
86.6
86.48 86.57 85.53 7,100 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 0 0 0 0
NDN
10.4
10.4
10.30 10.40 10.20 167,000 0 0 0
NDP
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.3
6.3
6.20 6.30 6.20 3,100 0 0 0
NED
6.9
6.9
6.80 7 6.80 56,600 0 0 0
NEM
22.8
22.8
22.80 22.80 22.80 500 0 0 0
NET
98.1
98.1
98.13 98.13 96.24 2,000 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
23.5
23.5
24 24 23.40 616,200 0 0 0
NHC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NHH
17.1
17.1
17.03 17.37 17.03 285,600 0 0 0
NHT
12.6
12.6
12.45 12.60 12.45 14,300 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
24.6
24.6
24.80 24.95 24.40 5,054,800 0 0 0
NLG
43.5
43.5
41.97 43.50 41.97 4,602,200 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 3,100 0 0 0
NNT
48.2
48.2
48.15 48.15 48.15 800 0 0 0
NO1
6.6
6.6
6.90 6.95 6.50 797,000 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
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
4.5
4.5
4.60 4.70 4.50 448,400 0 0 0
NS2
7.7
7.7
7.84 7.84 7.74 1,300 0 0 0
NSC
74.6
74.6
72.81 74.56 72.81 13,200 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.3
6.3
6 6.70 5.80 408,000 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
8.7
8.7
8.47 8.66 8.47 400 0 0 0
NT2
22.5
22.5
22.10 22.45 21.85 1,247,600 0 0 0
NTC
212
212
214 214 210.50 20,700 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
21.53 21.73 21.28 834,700 0 0 0
NTP
38.2
38.2
37.98 38.16 37.98 12,700 0 0 0
NTT
10
10
10 10 10 100 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
9.0
9.0
8.79 8.98 8.79 5,210 0 0 0
NVB
9.3
9.3
9.20 9.40 9.20 69,000 0 0 0
NVL
14.3
14.3
14.35 14.45 14.15 15,334,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
7.81 8.24 7.81 500 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.6
9.6
10.30 10.30 9.60 12,300 0 0 0
OCB
12.1
12.1
11.63 12.08 11.58 3,752,200 0 0 0
OCH
6.3
6.3
6.30 6.30 6.30 13,700 0 0 0
ODE
44.7
44.7
44.70 44.80 44.50 21,800 0 0 0
OGC
6.0
6.0
6 6.03 5.96 236,800 0 0 0
OIL
9.7
9.7
9.57 9.77 9.57 780,300 0 0 0
ONE
6.7
6.7
7.40 7.40 6.60 56,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
23.50 23.50 23.45 1,100 0 0 0
ORS
13.6
13.6
13.57 13.79 13.53 2,120,600 0 0 0
PAC
33.2
33.2
33 33.50 33 33,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.8
22.8
22.92 22.96 22.67 944,900 0 0 0
PAP
24.8
24.8
19.30 24.80 19.30 6,300 0 0 0
PAS
4
4
4 4 3.90 111,400 0 0 0
PAT
95.4
95.4
94.50 97.70 94.50 10,700 0 0 0
PBC
7
7
6.90 7 6.80 34,600 0 0 0
PBP
11.7
11.7
11.90 12 11.70 4,500 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
27.5
27.5
27.35 27.75 27.35 3,265,300 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.8
17.8
18.33 19.26 17.77 3,600 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 500 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PCH
10.4
10.4
10.36 10.45 10.27 71,000 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
10
9.90 10 9.90 14,400 0 0 0
PDB
9.5
9.5
9.62 9.62 9.52 2,200 0 0 0
PDC
5.3
5.3
5.60 5.60 5.30 1,100 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 0 0 0 0
PDR
25.8
25.8
25.75 26.05 25.60 7,912,800 0 0 0
PDV
11.4
11.4
11.13 11.46 10.96 188,900 0 0 0
PEC
9
9
9 9 9 400 0 0 0
PEG
8
8
9.20 9.20 8 610 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 0 0 0 0
PET
25.1
25.1
25.40 25.60 24.95 573,900 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 241,800 0 0 0
PGB
17.5
17.5
17.60 17.80 17.40 31,700 0 0 0
PGC
13.6
13.6
13.56 13.66 13.56 14,900 0 0 0
PGD
34.8
34.8
34.41 34.84 34.41 500 0 0 0
PGI
23.8
23.8
23.76 23.76 23.76 100 0 0 0
PGN
6.5
6.5
6.40 6.50 6.30 41,100 0 0 0
PGS
33.5
33.5
33.58 35.45 29.94 5,100 0 0 0
PGT
3.6
3.6
3.60 3.70 3.50 9,400 0 0 0
PGV
20.8
20.8
21.20 21.20 20.50 13,300 0 0 0
PHC
6.3
6.3
6.26 6.42 6.23 105,700 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
80.9
80.9
80.93 80.93 80.93 200 0 0 0
PHP
21.6
21.6
21.35 21.64 21.35 10,400 0 0 0
PHR
61
61
60.70 61.40 60.60 418,400 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 0 0 0 0
PIC
16.2
16.2
16.20 16.20 16.20 300 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
6.15 6.29 6.10 19,500 0 0 0
PIV
2.9
2.9
2.80 2.90 2.80 925,100 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
9.54 9.54 9.44 700 0 0 0
PLA
5.1
5.1
5.10 5.10 5.10 1,300 0 0 0
PLC
27.5
27.5
27.40 27.88 27.30 319,800 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
4.62 4.62 4.44 33,300 0 0 0
PLX
38.2
38.2
38.55 38.85 38.10 1,778,200 0 0 0
PMB
9.4
9.4
9.27 9.36 9.27 6,000 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 200 0 0 0
PMG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 0 0 0 0
PMS
29.9
29.9
29.69 29.96 29.69 1,100 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 8.92 1,700 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
97.2
97.2
97.30 97.70 96.70 1,124,100 0 0 0
PNP
18.8
18.8
18.79 18.79 18.79 4,800 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
18.5
18.5
18.10 18.80 17.80 105,600 0 0 0
POT
19.6
19.6
18.30 19.59 18.30 200 0 0 0
POV
8.2
8.2
8.30 8.30 8.20 10,900 0 0 0
POW
11.2
11.2
11.05 11.30 11 7,817,300 0 0 0
PPC
16.3
16.3
16.10 16.40 15.95 874,100 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.9
26.9
26.56 26.95 26.56 48,800 0 0 0
PPP
16.7
16.7
17 17 16.70 900 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PPY
9.2
9.2
9.11 9.20 9.11 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.7
20.7
20.07 20.83 19.59 2,800 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 1,000 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
10.6
10.6
11.50 11.50 10.50 5,700 0 0 0
PSB
5.6
5.6
5.50 5.70 5.50 259,400 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
13.2
13.2
13.20 13.20 13 72,100 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 7,000 0 0 0
PSH
5.8
5.8
5.65 5.88 5.65 1,017,900 0 0 0
PSI
8
8
7.90 8.10 7.90 113,300 0 0 0
PSL
12.2
12.2
12.20 12.20 12.20 2,500 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
8
8
8.90 8.90 8 26,200 0 0 0
PSW
7.4
7.4
7.44 7.44 7.44 12,900 0 0 0
PTB
70.0
70.0
69.91 70.51 69.52 331,200 0 0 0
PTC
5.8
5.8
5.98 5.98 5.80 65,000 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 0 0 0 0
PTI
31.2
31.2
31.20 31.50 31.10 2,900 0 0 0
PTL
3.9
3.9
3.94 3.94 3.82 120,400 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 10,500 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 3.10 2.90 171,300 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
30.6
30.6
29.30 31 29.30 649,100 0 0 0
PVC
15.7
15.7
15.10 16.20 15.10 4,703,900 0 0 0
PVD
32.6
32.6
32.15 32.95 31.95 10,103,000 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
7.8
7.8
7.94 8.03 7.85 25,000 0 0 0
PVI
47.8
47.8
46.75 48.35 46.75 46,400 0 0 0
PVM
16.1
16.1
15.90 16.10 15.90 30,000 0 0 0
PVO
5.9
5.9
5.50 5.90 5.50 5,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
45.6
45.6
44.30 46 43.70 10,930,000 0 0 0
PVT
29.4
29.4
29.50 30.15 29.25 6,090,700 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
3.3
3.3
3.40 3.40 3.30 1,400 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 40,400 0 0 0
PXL
14.6
14.6
14.30 14.90 14.10 524,300 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
4 4.20 3.90 74,200 0 0 0
QCC
9.5
9.5
9.50 9.50 9.50 600 0 0 0
QCG
15.7
15.7
15.40 15.70 15.35 510,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35.9
35.9
35.90 38.40 35.90 700 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 4,600 0 0 0
QNP
30.9
30.9
30.95 30.95 30.95 4,900 0 0 0
QNS
47.7
47.7
48.09 48.68 47.41 947,600 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
26.5
26.5
26.54 26.54 26.54 100 0 0 0
QSP
21.8
21.8
22 22 21.80 800 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
17
17 17.20 16.90 719,900 0 0 0
RAL
129.7
129.7
129.78 130.47 128.80 11,800 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
12.4
12.4
12.30 12.40 12.30 2,400 0 0 0
RDP
5.5
5.5
5.64 5.64 5.43 184,800 0 0 0
REE
59.7
59.7
58.61 60 58 1,736,900 0 0 0
RIC
4.9
4.9
5.10 5.20 4.50 41,000 0 0 0
RTB
24.8
24.8
24.20 24.80 22 3,000 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
41
41
41 41 41 600 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 0 0 0 0
S99
11.9
11.9
12.10 12.48 11.90 658,900 0 0 0
SAB
55.6
55.6
55.81 56.19 55.61 769,400 0 0 0
SAC
13.5
13.5
12.80 13.50 12.80 55,295 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
7.6
7.6
7.25 7.65 7.24 2,879,400 0 0 0
SAP
12
12
12 12 12 300 0 0 0
SAS
27.2
27.2
27.15 27.15 25.53 6,100 0 0 0
SAV
12.9
12.9
12.68 12.93 12.68 108,600 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 100 0 0 0
SBA
30.4
30.4
30.23 30.46 30.23 9,700 0 0 0
SBB
15
15
14.30 15 14.20 3,200 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
15.9
15.9
16 16 15.85 68,500 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 6.56 400 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
8.2
8.2
8.22 8.22 8.22 2,100 0 0 0
SBS
6.8
6.8
6.70 6.90 6.70 1,291,900 0 0 0
SBT
11.4
11.4
11.40 11.45 11.35 1,595,100 0 0 0
SBV
10.8
10.8
10.50 10.75 10.50 2,500 0 0 0
SC5
19.7
19.7
19.75 19.75 19.75 400 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65.2
65.2
65.20 65.30 65.10 47,800 0 0 0
SCI
13.5
13.5
13.40 13.60 13.40 18,100 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 7,600 0 0 0
SCL
37.5
37.5
37.40 37.60 37.40 11,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.93 6.94 6.87 1,354,900 0 0 0
SCS
85.2
85.2
85.15 86.80 84.38 113,100 0 0 0
SCY
13.7
13.7
13.70 13.70 13.70 500 0 0 0
SD2
5.3
5.3
4.30 5.30 4.20 2,500 0 0 0
SD3
5.8
5.8
7.50 7.50 5.70 31,900 0 0 0
SD5
8.1
8.1
8.30 8.30 8 49,500 0 0 0
SD6
3.8
3.8
3.70 3.80 3.60 2,900 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
11
11
11 11.20 10.60 172,800 0 0 0
SDA
5.7
5.7
5.80 5.90 5.60 64,700 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2
2
2.10 2.20 1.90 419,600 0 0 0
SDG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.6
22.6
22.80 22.80 22.60 500 0 0 0
SDN
29.5
29.5
29.50 29.50 29.30 2,100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.80 19.80 17.10 1,200 0 0 0
SDV
34.5
34.5
31.19 34.48 31.19 15,300 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
29
29
29 32 29 1,500 0 0 0
SEB
46.6
46.6
46.92 46.92 46.62 2,500 0 0 0
SED
20.1
20.1
19.57 20.51 19.57 93,100 0 0 0
SEP
20.0
20.0
20.04 20.04 20.04 100 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
12.4
12.4
12.44 12.44 12.20 3,600 0 0 0
SFI
32.1
32.1
33.06 33.06 32.12 1,900 0 0 0
SFN
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGB
13.2
13.2
13.30 13.30 13.20 3,600 0 0 0
SGC
80.8
80.8
80.79 80.79 80.79 0 0 0 0
SGD
9.8
9.8
9.80 9.80 9.80 100 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 13.70 100 0 0 0
SGN
71.0
71.0
70.83 71.02 70.73 9,300 0 0 0
SGP
21.3
21.3
21.40 21.70 21 93,200 0 0 0
SGR
21.5
21.5
21.15 21.80 21.10 30,000 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.7
13.7
14.50 14.50 13.65 93,400 0 0 0
SHA
4.6
4.6
4.59 4.59 4.52 5,400 0 0 0
SHB
11.4
11.4
11.21 11.35 11.16 36,799,200 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
9
9
8.90 9 8.50 10,100 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.7
14.7
14.60 14.65 14.50 202,000 0 0 0
SHN
6.8
6.8
7.20 7.20 6.80 1,700 0 0 0
SHP
35.5
35.5
35.50 35.90 35 6,100 0 0 0
SHS
19.4
19.4
19.50 19.90 19.30 20,066,800 0 0 0
SID
12
12
12.10 12.60 12 2,200 0 0 0
SIG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SIV
35.5
35.5
35.54 35.54 35.54 600 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
15.2
15.2
14.95 15.15 14.95 162,800 0 0 0
SJE
20.7
20.7
21 21 20.50 69,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.5
12.5
12.50 12.60 12.40 7,100 0 0 0
SJM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SJS
65.6
65.6
65 65.70 64.50 374,700 0 0 0
SKG
13.6
13.6
13.69 13.69 13.46 379,200 0 0 0
SKH
29
29
29 29 29 2,400 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
38.4
38.4
38.18 38.64 38.18 1,900 0 0 0
SLS
161.8
161.8
162 164 161.60 25,100 0 0 0
SMA
9.5
9.5
9.54 9.54 9.54 0 0 0 0
SMB
34.7
34.7
34.67 34.77 34.58 43,000 0 0 0
SMC
13.5
13.5
13.60 13.60 13.35 748,000 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
6
6
6 6 6 300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
33.8
33.8
32.50 34.30 32.50 12,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 2 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.50 2.50 2.40 8,300 0 0 0
SPM
11.6
11.6
11.55 11.55 11.55 0 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 232,000 0 0 0
SRB
2
2
2.20 2.20 2 17,500 0 0 0
SRC
30.9
30.9
30.94 30.94 30.94 300 0 0 0
SRF
9.6
9.6
9.55 9.90 9.55 11,600 0 0 0
SRT
6.6
6.6
6.50 6.60 6.40 7,700 0 0 0
SSB
19.5
19.5
19.22 19.57 19.08 1,895,000 0 0 0
SSC
32.0
32.0
32.04 32.04 32.04 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.9
12.9
12.93 12.93 12.93 2,800 0 0 0
SSH
65.9
65.9
65.90 66 65.70 50,300 0 0 0
SSI
36.1
36.1
36.35 36.40 36.05 13,615,900 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
9.12 9.24 9.06 575,600 0 0 0
STB
28.4
28.4
28.10 28.65 28.10 16,790,800 0 0 0
STC
18.3
18.3
18.50 18.50 17.10 1,200 0 0 0
STG
44.0
44.0
43.95 43.95 43.95 0 0 0 0
STH
8
8
8.30 8.30 7.70 9,800 0 0 0
STK
30.4
30.4
31.40 31.40 30.15 229,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
9.50 10.10 9.50 4,800 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
25.12 25.12 24.77 200 0 0 0
SVD
2.6
2.6
2.71 2.71 2.56 18,800 0 0 0
SVG
5.5
5.5
5.60 5.60 5.50 300 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
3.40 3.50 3.40 5,900 0 0 0
SVT
11.3
11.3
11.48 11.48 11.30 3,900 0 0 0
SWC
30
30
29.60 30 29.60 4,300 0 0 0
SZB
40.6
40.6
41.01 41.01 40.63 57,500 0 0 0
SZC
42.8
42.8
43.80 43.80 42.70 2,033,700 0 0 0
SZE
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SZG
30.9
30.9
30.73 30.93 30.73 1,100 0 0 0
SZL
41
41
41 41 41 1,700 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 1,700 0 0 0
TA9
14.1
14.1
14.20 14.20 13.70 30,300 0 0 0
TAL
17.9
17.9
18.23 18.51 17.86 65,900 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
37.7
37.7
37.63 37.72 37.63 10,800 0 0 0
TBD
80.5
80.5
80.50 80.50 80.50 11 0 0 0
TBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.4
10.4
10.40 10.40 10.20 305,800 0 0 0
TCB
24.2
24.2
23.52 24.22 23.47 20,864,900 0 0 0
TCD
6.1
6.1
6.10 6.17 6.05 869,000 0 0 0
TCH
18.7
18.7
19.10 19.10 18.55 13,378,100 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
34.6
34.6
34.54 34.78 34.54 19,400 0 0 0
TCM
40.9
40.9
41.41 41.41 40 1,258,300 0 0 0
TCO
11.4
11.4
11.45 11.50 10.90 37,900 0 0 0
TCR
3.7
3.7
3.91 3.91 3.65 3,200 0 0 0
TCT
21.0
21.0
21.10 21.10 20.90 12,500 0 0 0
TCW
29.4
29.4
29.59 29.87 29.31 43,000 0 0 0
TDB
40.1
40.1
40.14 40.14 40.14 100 0 0 0
TDC
8.4
8.4
8.42 8.50 8.40 253,500 0 0 0
TDF
16.3
16.3
16.30 16.30 16.30 200 0 0 0
TDG
4
4
3.89 4.04 3.89 89,600 0 0 0
TDH
3.7
3.7
3.78 3.78 3.67 217,700 0 0 0
TDM
48.5
48.5
48.45 48.50 47.30 8,900 0 0 0
TDN
11.2
11.2
11.60 11.70 10.70 751,500 0 0 0
TDP
29.1
29.1
30 30.55 28.82 52,100 0 0 0
TDS
16.8
16.8
16.63 16.85 16.56 9,282 0 0 0
TDT
7.6
7.6
7.60 7.70 7.30 50,300 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 42.99 200 0 0 0
TEG
8.5
8.5
8.50 8.54 8.46 62,300 0 0 0
TEL
13
13
13 13 13 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
12.3
12.3
12.50 12.50 11.80 4,900 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 100 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
35.6
35.6
35.80 35.80 35.60 2,400 0 0 0
THG
37.9
37.9
37.89 37.98 37.45 19,400 0 0 0
THM
8.7
8.7
8.18 8.91 8 15,200 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.22 12.59 12.22 25,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.5
9.5
9.49 9.49 9.49 0 0 0 0
TID
23.4
23.4
22.68 23.37 22.29 11,200 0 0 0
TIE
5
5
5 5 5 1,200 0 0 0
TIG
14.7
14.7
14.40 14.80 14.30 4,130,600 0 0 0
TIN
11.7
11.7
10.52 11.70 10.52 500 0 0 0
TIP
24.0
24.0
23.96 24.20 23.81 271,400 0 0 0
TIS
4.5
4.5
4.50 4.50 4.40 25,300 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
16.2
16.2
16.30 17.90 15.70 7,700 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.8
5.8
5.80 5.90 5.70 93,200 0 0 0
TKU
14.9
14.9
16 16 14.90 1,200 0 0 0
TL4
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLD
4.8
4.8
4.85 4.93 4.80 16,700 0 0 0
TLG
49.5
49.5
48.96 49.89 48.96 111,600 0 0 0
TLH
7.6
7.6
7.73 7.74 7.55 552,800 0 0 0
TLI
5.8
5.8
4.50 5.80 4.50 1,525 0 0 0
TLP
6.5
6.5
6.50 6.60 6.50 29,500 0 0 0
TLT
10.7
10.7
10.68 10.68 10.68 107 0 0 0
TMB
68.0
68.0
69.26 69.36 67.81 15,700 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
68.50 68.50 68.50 0 0 0 0
TMS
54.0
54.0
54.45 54.45 53.96 45,100 0 0 0
TMT
11
11
11 11.10 11 2,600 0 0 0
TMW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TMX
7.3
7.3
7.76 7.76 7.27 900 0 0 0
TN1
11.8
11.8
11.89 11.89 11.63 1,400 0 0 0
TNA
5.3
5.3
5.25 5.35 5.21 69,700 0 0 0
TNB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TNC
54.1
54.1
54.08 54.08 54.08 1,200 0 0 0
TNG
23.0
23.0
22.81 23.63 22.72 5,522,000 0 0 0
TNH
18.7
18.7
18.51 18.93 18.47 793,100 0 0 0
TNI
2.5
2.5
2.52 2.53 2.49 265,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
16.8
16.8
18.31 18.31 16.75 500 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
5.2
5.2
5.20 5.23 5.15 480,300 0 0 0
TNW
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
50.1
50.1
52.07 52.07 49.83 20,900 0 0 0
TOT
16.9
16.9
17.45 17.45 16.94 300 0 0 0
TOW
18.1
18.1
18.05 18.05 18.05 100 0 0 0
TPB
17.9
17.9
17.71 17.90 17.51 9,637,600 0 0 0
TPC
5.5
5.5
5.51 5.77 5.46 600 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.7
10.7
10.70 10.70 10.70 300 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
14.4
14.4
14.44 14.44 14.44 100 0 0 0
TRA
79.0
79.0
79.01 79.01 79.01 2,300 0 0 0
TRC
41.5
41.5
42.40 42.40 41.50 900 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
6
6
5.40 6 5.40 67,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.6
49.6
50 50.50 49.30 5,600 0 0 0
TSC
3.1
3.1
3.20 3.20 3.14 479,200 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
16.4
16.4
16.40 16.40 16.40 200 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
7.96 8.03 7.95 988,900 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
74.7
74.7
74.99 74.99 74.70 1,200 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4
4
3.99 4.02 3.99 1,208,600 0 0 0
TTG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
TTH
4.4
4.4
4.50 4.50 4.30 508,400 0 0 0
TTL
8.2
8.2
7.60 8.20 7.60 1,200 0 0 0
TTN
12.9
12.9
13.37 13.37 12.71 425,800 0 0 0
TTP
104.4
104.4
104.38 104.38 104.15 13,301 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 1,200 0 0 0
TTT
34.1
34.1
34.10 34.10 34.10 800 0 0 0
TUG
16.6
16.6
16.63 16.63 16.63 500 0 0 0
TV1
19.7
19.7
20.36 21.53 19.57 11,300 0 0 0
TV2
39.3
39.3
39.10 39.25 38.05 1,641,100 0 0 0
TV3
12.7
12.7
12.30 12.70 12.30 500 0 0 0
TV4
13.2
13.2
13.30 13.30 13.20 3,100 0 0 0
TV6
7.5
7.5
7.20 7.50 7.20 10,500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.2
8.2
8.46 8.48 8.20 421,300 0 0 0
TVC
9.6
9.6
9.40 9.80 9.40 1,040,800 0 0 0
TVD
13.0
13.0
13.01 13.01 12.92 22,600 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 6 173,800 0 0 0
TVS
22.0
22.0
22.27 22.36 21.95 131,900 0 0 0
TVT
15.7
15.7
15.68 15.68 15.68 600 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 100 0 0 0
TXM
5.9
5.9
5.50 5.90 5.50 122,075 0 0 0
TYA
10.1
10.1
10.11 10.11 10.11 0 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.7
9.7
9.70 9.80 8.90 12,300 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12
12
12 12 12 100 0 0 0
UIC
40
40
40 40 40 900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.8
8.8
8.80 8.80 8.80 8,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
USD
17.8
17.8
17.83 17.83 17.83 320 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.6
11.6
11.98 11.98 11.03 400 0 0 0
V21
6.9
6.9
6.80 6.90 6.70 2,800 0 0 0
VAB
9.9
9.9
9.80 10.10 9.70 933,700 0 0 0
VAF
13.0
13.0
12.99 12.99 12.99 100 0 0 0
VAV
40.3
40.3
35.64 40.30 35.64 5,400 0 0 0
VBB
11.6
11.6
11.90 11.90 11.50 19,800 0 0 0
VBC
20.8
20.8
20.58 20.77 20.58 1,300 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
8.1
8.1
8.80 8.80 8.10 300 0 0 0
VC2
9.1
9.1
9.20 9.50 9.10 293,100 0 0 0
VC3
27.3
27.3
27.23 27.50 26.43 444,600 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
16.0
16.0
15.99 15.99 15.99 100 0 0 0
VC7
12.6
12.6
12.60 13.10 12.50 803,200 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 12,400 0 0 0
VCA
9.2
9.2
9.20 9.55 9.20 12,600 0 0 0
VCB
92.6
92.6
92 92.70 91.50 1,713,900 0 0 0
VCC
10.2
10.2
10.16 10.16 9.97 8,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.9
219.9
215.30 219.90 215.30 400 0 0 0
VCG
20.1
20.1
20.27 20.49 20.09 5,332,800 0 0 0
VCI
37.2
37.2
37.59 37.63 37.13 4,261,000 0 0 0
VCM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VCP
20.2
20.2
20.20 20.20 20.10 3,400 0 0 0
VCR
24
24
22 24 22 26,700 0 0 0
VCS
68.3
68.3
68.92 70.19 67.84 349,600 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 800 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 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
32.6
32.6
32.46 32.58 32.46 15,100 0 0 0
VDS
18.3
18.3
18.48 18.57 18.25 978,000 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
2.9
2.9
3.10 3.10 2.90 400 0 0 0
VE3
9.1
9.1
9.10 9.10 9.10 2,000 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.9
4.9
4.90 5.90 4.90 6,300 0 0 0
VE9
2
2
2.30 2.30 1.90 10,200 0 0 0
VEA
37.7
37.7
37.20 37.70 37.10 750,900 0 0 0
VEC
8.1
8.1
7.90 8.10 7.90 1,000 0 0 0
VEF
223.2
223.2
231.90 231.90 222.70 4,800 0 0 0
VES
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VET
23.8
23.8
24.30 24.30 23.80 2,600 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 95 0 0 0
VFG
68.1
68.1
67.98 68.56 67.79 90,700 0 0 0
VFR
12
12
11.50 12.30 11.50 2,200 0 0 0
VGC
54.5
54.5
55 55 54.50 469,600 0 0 0
VGG
37.0
37.0
37.38 37.38 36.16 5,100 0 0 0
VGI
81.2
81.2
77.60 81.90 77.60 1,447,777 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
23.5
23.5
23.98 24.18 23.49 11,400 0 0 0
VGR
55.3
55.3
57.86 58.93 55.06 7,200 0 0 0
VGS
30.2
30.2
30.10 30.76 29.71 839,100 0 0 0
VGT
15.3
15.3
15.70 15.70 15.11 3,337,300 0 0 0
VGV
27.8
27.8
27.80 27.80 27.80 500 0 0 0
VHC
74.9
74.9
76 76.30 74.80 1,524,100 0 0 0
VHD
10.9
10.9
10.90 11.10 10.90 2,000 0 0 0
VHE
3.6
3.6
3.70 3.70 3.50 331,700 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.20 291,600 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 600 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 500 0 0 0
VHM
40.3
40.3
40.30 40.40 40.15 8,259,700 0 0 0
VIB
19.1
19.1
18.97 19.10 18.89 9,175,800 0 0 0
VIC
46.8
46.8
46.60 47.15 46.20 2,782,500 0 0 0
VID
5.6
5.6
5.56 5.56 5.25 45,800 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.5
15.5
15.63 15.72 15.53 6,300 0 0 0
VIG
7.4
7.4
7.40 7.50 7.20 463,100 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 10 0 0 0
VIP
11.9
11.9
12.01 12.01 11.68 587,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.9
17.9
17.90 17.90 17.90 2,200 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VIX
15.2
15.2
15.18 15.39 15.10 27,146,500 0 0 0
VJC
117.5
117.5
117.50 117.80 116 1,113,600 0 0 0
VLA
16.6
16.6
15.20 16.60 15.20 400 0 0 0
VLB
33.7
33.7
34.09 34.29 33.70 40,400 0 0 0
VLC
16.7
16.7
16.30 17.10 16.20 546,600 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.6
5.6
5.60 5.60 5.50 16,200 0 0 0
VLP
0.2
0.2
0.20 0.20 0.20 0 0 0 0
VLW
20.5
20.5
20.55 20.55 20.55 100 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 0 0 0 0
VMD
16.3
16.3
16.45 16.45 16.30 800 0 0 0
VMG
3
3
3.20 3.20 3 8,500 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
25.7
25.7
24.37 25.80 24.37 7,800 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
12.7
12.7
11.76 12.71 11.76 13,100 0 0 0
VNB
13
13
12.50 13 12.50 265,000 0 0 0
VNC
37.1
37.1
38.02 38.02 37.06 1,100 0 0 0
VND
17.9
17.9
18.05 18.14 17.84 9,444,000 0 0 0
VNE
5
5
4.95 5.04 4.95 226,600 0 0 0
VNF
8.6
8.6
8.64 8.64 8.64 0 0 0 0
VNG
8.4
8.4
8.21 8.38 8.21 7,700 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
13.88 13.88 13.78 11,200 0 0 0
VNM
67.2
67.2
67.10 67.70 67 2,911,400 0 0 0
VNP
11.5
11.5
11.90 12 11.40 6,600 0 0 0
VNR
23.2
23.2
23.17 23.17 23.07 20,500 0 0 0
VNS
11.2
11.2
11.50 11.55 11.05 328,300 0 0 0
VNT
50
50
50 50 50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
569.2
569.2
599 599 569.10 7,700 0 0 0
VOC
17.2
17.2
17.30 17.30 17.11 21,800 0 0 0
VOS
15.1
15.1
15.30 15.75 15 4,078,800 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.4
18.4
18.23 18.47 18.14 20,748,200 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.6
25.6
25.63 25.63 25.53 12,500 0 0 0
VPG
14.9
14.9
14.29 14.95 14.14 1,499,200 0 0 0
VPH
8.0
8.0
7.99 8.35 7.89 644,700 0 0 0
VPI
49.5
49.5
48.75 49.50 48.75 1,348,300 0 0 0
VPR
13.6
13.6
18 18 13.60 500 0 0 0
VPS
9.0
9.0
8.69 8.97 8.64 3,600 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
14
14
14 14 14 104 0 0 0
VRC
9.6
9.6
9.69 9.69 9.41 18,700 0 0 0
VRE
22.7
22.7
22.50 22.80 22.45 6,049,800 0 0 0
VRG
29.3
29.3
29.08 29.27 29.08 38,100 0 0 0
VSA
23.5
23.5
23.21 23.48 23.21 5,100 0 0 0
VSC
19.7
19.7
19.91 19.91 19.58 2,335,700 0 0 0
VSE
5.8
5.8
6 6 5.80 7,500 0 0 0
VSF
34
34
33 35 33 14,200 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
49
49
49 49.50 48.80 16,900 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 2,400 0 0 0
VSM
16.8
16.8
17 17 16.80 5,400 0 0 0
VSN
19.3
19.3
19.22 19.32 19.22 200 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.2
4.2
4.30 4.40 4 32,200 0 0 0
VTB
10.6
10.6
10.10 10.55 10.10 5,300 0 0 0
VTC
10
10
10.50 10.50 9.30 1,200 0 0 0
VTD
8.1
8.1
7.90 8.20 7.90 232,200 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 100 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
8.1
8.1
7.50 8.10 7.40 1,600 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
54.5
54.5
55.29 55.29 54.11 68,414 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.56 11.70 11.42 369,300 0 0 0
VTP
81.7
81.7
82.90 83 81.10 1,080,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.2
25.2
26.50 26.50 25.10 56,600 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.2
6.2
6.10 6.20 6.10 38,400 0 0 0
VTX
9
9
9 9 9 1 0 0 0
VTZ
7.7
7.7
7.68 7.68 7.68 242,300 0 0 0
VUA
19
19
19 19 19 800 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
193.5
193.5
193.51 193.51 193.51 200 0 0 0
WSB
48.2
48.2
48.50 48.50 48 15,000 0 0 0
WSS
5.6
5.6
5.90 5.90 5.60 7,400 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 500 0 0 0
X20
11
11
11 11 11 100 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
22
22
22 22 22 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 200 0 0 0
XMC
7.2
7.2
7.10 7.20 7 32,900 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.9
9.9
9.83 9.93 9.83 2,600 0 0 0
YEG
9.4
9.4
9.45 9.60 9.42 722,600 0 0 0
YTC
46
46
48.30 48.30 46 200 0 0 0
^BB
276.2
276.2
276.27 281.06 275.05 1,648,985 0 0 0
^BDS
901.5
901.5
896.27 909.38 893.91 5,678,628 0 0 0
^BH
1,134.0
1,134.0
1,122.48 1,140.10 1,122.27 123,359 0 0 0
^BL
2,871.5
2,871.5
2,893.63 2,912.33 2,854.28 8,296,122 0 0 0
^CAOSU
291.2
291.2
292.13 295.62 286.79 643,972 0 0 0
^CBTS
1,990.0
1,990.0
1,999.44 2,022.41 1,984.09 1,169,223 0 0 0
^CK
1,526
1,526
1,518.24 1,548.88 1,516.14 9,232,778 0 0 0
^CNTT
5,654.0
5,654.0
5,628.65 5,763.18 5,607.26 2,907,143 0 0 0
^CSSK
2,049.7
2,049.7
2,065.09 2,079.08 2,042.15 155,302 0 0 0
^DAUKHI
666.9
666.9
658.86 673.83 658.58 4,429,899 0 0 0
^DNP
679.9
679.9
673.11 698.50 669.77 3,360,695 0 0 0
^DUOCPHAM
4,103.4
4,103.4
4,123.05 4,174.40 4,090.38 1,592,639 0 0 0
^DVLTAUGT
110.4
110.4
109.78 111.21 108.24 15,852 0 0 0
^DVTVHT
806.0
806.0
766.61 810.05 762.43 1,169,726 0 0 0
^GELEX
1,183.3
1,183.3
1,180.12 1,197.54 1,176.14 7,603,003 0 0 0
^GIAODUC
1,029.1
1,029.1
1,010.59 1,037.82 1,000.27 95,668 0 0 0
^HASTC
240.1
240.1
238.78 241.04 239.27 95,652,600 0 0 0
^HK
910.1
910.1
909.88 923.33 899.99 1,077,877 0 0 0
^KK
816.7
816.7
793.81 825.21 790.67 8,585,827 0 0 0
^LARGECAP
2,236.0
2,236.0
2,201.40 2,255.07 2,196.60 7,074,003 0 0 0
^LOUIS
436.6
436.6
439.09 441.58 430.10 101,723 0 0 0
^MIDCAP
886.2
886.2
871.63 896.09 870.58 10,302,117 0 0 0
^NANGLUONG
1,066.9
1,066.9
1,056.82 1,075.69 1,052.54 2,177,274 0 0 0
^NH
1,721.6
1,721.6
1,682.33 1,730.54 1,682.01 11,388,542 0 0 0
^NHUA
1,139.4
1,139.4
1,140.24 1,156.26 1,133.81 696,093 0 0 0
^NLN
94.7
94.7
94.49 95.46 93.40 7,662,437 0 0 0
^PHANBON
3,421.4
3,421.4
3,398.51 3,469.64 3,384.63 4,001,031 0 0 0
^SMALLCAP
863.1
863.1
859.73 881.25 846.97 2,315,744 0 0 0
^SPCS
797.5
797.5
801.28 813.71 780.64 1,248,260 0 0 0
^SXHGD
712.6
712.6
713.73 728.16 702.71 1,300,012 0 0 0
^SXNHC
2,116.6
2,116.6
2,118 2,158.28 2,106.23 3,780,966 0 0 0
^SXPT
1,472.0
1,472.0
1,462.30 1,481.62 1,460.12 780,753 0 0 0
^SXTBMM
189.7
189.7
188.26 191.78 187.22 132,311 0 0 0
^TBD
1,212.1
1,212.1
1,204.69 1,230.33 1,201.07 7,546,908 0 0 0
^TCK
158.7
158.7
157.77 162.16 157.45 427,885 0 0 0
^THEP
2,923.0
2,923.0
2,888.65 2,948.85 2,887.21 24,654,141 0 0 0
^TI
893.7
893.7
888.91 902.28 885.09 1,691,118 0 0 0
^TPDU
1,940.7
1,940.7
1,935.73 1,956.22 1,933.08 2,734,159 0 0 0
^UPCOM
92.7
92.7
92.10 92.77 92.12 61,312,489 0 0 0
^VLXD
3,635.5
3,635.5
3,594.62 3,670.03 3,591.34 22,880,549 0 0 0
^VN30
1,308.3
1,308.3
1,300.06 1,311.40 1,296.77 303,274,200 0 0 0
^VNINDEX
1,268.8
1,268.8
1,264.51 1,271.66 1,261.19 808,757,789 0 0 0
^VTKB
756.6
756.6
754.25 765.68 746.58 2,023,778 0 0 0
^XD
992.5
992.5
981.89 1,002.49 980.62 2,162,301 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |