DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/05/2024

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 17/05/2024

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
11.5
11.5
11.15 11.60 11 10,322,000 0 0 0
AAH
5.9
5.9
5.10 6.30 5.10 9,573,787 0 0 0
AAM
8.9
8.9
8.61 8.90 8.61 2,500 0 0 0
AAS
8.6
8.6
8.60 8.60 8.40 1,162,500 0 0 0
AAT
4.8
4.8
5 5 4.79 499,500 0 0 0
AAV
5.1
5.1
5.50 5.50 5 2,959,973 0 0 0
ABB
7.8
7.8
7.80 7.90 7.70 964,400 0 0 0
ABC
11.5
11.5
11.50 11.50 11.21 23,300 0 0 0
ABI
22.7
22.7
22.44 22.83 22.44 11,400 0 0 0
ABR
13.1
13.1
13.10 14.10 12.95 14,500 0 0 0
ABS
5.3
5.3
5.33 5.37 5.24 361,500 0 0 0
ABT
35
35
35 35 35 0 0 0 0
ABW
9.8
9.8
9.80 9.90 9.60 149,218 0 0 0
ACB
23.7
23.7
23.73 23.86 23.69 8,504,100 0 0 0
ACC
14.2
14.2
14.10 14.15 14 23,800 0 0 0
ACE
34.2
34.2
33.29 35.40 32.52 18,300 0 0 0
ACL
12.6
12.6
12.55 12.65 12.40 34,500 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ACV
99
99
97.90 101.50 97.20 1,081,000 0 0 0
ADC
18.9
18.9
18.90 18.90 18.90 600 0 0 0
ADG
17.3
17.3
15.80 17.95 15.80 2,100 0 0 0
ADS
12.3
12.3
12.04 12.64 11.95 952,900 0 0 0
AFX
8.6
8.6
8.40 8.60 8.40 95,900 0 0 0
AG1
8.2
8.2
8.30 8.30 8.20 4,000 0 0 0
AGF
2.5
2.5
2.40 2.50 2.40 200 0 0 0
AGG
20.1
20.1
20.32 20.44 19.96 2,012,300 0 0 0
AGM
5.0
5.0
4.96 5.01 4.81 166,500 0 0 0
AGP
39.2
39.2
39.10 39.20 38.10 8,100 0 0 0
AGR
20.1
20.1
19.70 20.30 19.40 2,313,400 0 0 0
AGX
52
52
50 52 50 1,200 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 500 0 0 0
ALT
15.9
15.9
14.90 15.90 14.90 400 0 0 0
ALV
8.3
8.3
8.20 8.60 7.70 237,245 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
19.7
19.7
26.50 26.50 19.70 7,300 0 0 0
AMS
9.9
9.9
9.91 10.20 9.62 122,800 0 0 0
AMV
3.5
3.5
3.40 3.50 3.40 929,000 0 0 0
ANT
11.2
11.2
11.10 11.50 11.10 21,835 0 0 0
ANV
31.3
31.3
30.80 32 30.80 1,226,600 0 0 0
APF
55.1
55.1
55.20 55.68 54.96 25,300 0 0 0
APG
14.8
14.8
15 15 14.65 111,300 0 0 0
APH
9.9
9.9
9.74 9.91 9.46 4,584,800 0 0 0
API
6
6
5.50 6 5.50 2,293,329 0 0 0
APL
20.4
20.4
20.40 20.40 20.40 100 0 0 0
APP
7
7
7.60 8 6.50 26,600 0 0 0
APS
6.9
6.9
6.40 6.90 6.40 2,128,900 0 0 0
APT
3.7
3.7
3.70 3.70 3.70 900 0 0 0
ARM
29.9
29.9
29.93 29.93 29.93 1,300 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.8
19.8
19.80 19.80 19.80 1,500 0 0 0
ASM
10.6
10.6
10.45 10.82 10.45 4,418,400 0 0 0
ASP
4.3
4.3
4.29 4.29 4.26 71,800 0 0 0
AST
59.8
59.8
60.49 61.08 59.61 30,700 0 0 0
ATG
6
6
6.10 6.20 5.90 159,500 0 0 0
ATS
13.8
13.8
14 14 12.10 600 0 0 0
AVC
58
58
58 58 58 200 0 0 0
BAB
12.2
12.2
12.20 12.30 12.10 5,600 0 0 0
BAF
22.1
22.1
22 22.10 21.80 4,011,200 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BAX
39.3
39.3
39.21 39.31 39.01 3,900 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 500 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 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 3,000 0 0 0
BBT
7.7
7.7
7.70 8.50 7.70 1,600 0 0 0
BCA
19.2
19.2
19.50 19.50 18.70 96,100 0 0 0
BCC
8.2
8.2
8.10 8.20 8 77,000 0 0 0
BCE
6.1
6.1
6.10 6.12 6.02 26,600 0 0 0
BCF
30.3
30.3
28.84 30.33 28.84 3,200 0 0 0
BCG
7.8
7.8
7.73 7.92 7.73 7,078,400 0 0 0
BCM
58.8
58.8
58.10 59.50 58.10 460,400 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
BCR
5.4
5.4
5.44 5.53 5.34 981,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BDG
29.9
29.9
29.81 30.00 29.81 3,500 0 0 0
BDT
11.4
11.4
11.40 11.50 11.40 151,000 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
20.2
20.2
20.17 20.17 20.17 100 0 0 0
BFC
32.5
32.5
32.83 33.11 32.40 408,100 0 0 0
BGW
16
16
16 16 16 3,600 0 0 0
BHA
20
20
21.40 21.40 20 9,500 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 200 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14
14
14 14 14 200 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.6
36.6
37.52 37.52 36.61 3,400 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
29.2
29.2
29.57 29.57 29.00 50,900 0 0 0
BID
49.4
49.4
49.65 49.70 49.20 1,518,300 0 0 0
BIG
8.3
8.3
8.20 8.30 8.10 88,600 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 0 0 0 0
BKC
6.7
6.7
6.50 6.70 6.30 3,000 0 0 0
BKG
4.0
4.0
3.99 4.04 3.98 114,200 0 0 0
BLI
11
11
11 11 11 0 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 41.82 2,500 0 0 0
BMC
17.0
17.0
17.05 17.05 16.91 122,100 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 200 0 0 0
BMF
11
11
12.20 12.50 11 25,100 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
23.2
23.2
23.30 23.35 22.96 25,700 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMN
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BMP
112.8
112.8
113 114.70 112.80 267,500 0 0 0
BMS
9.8
9.8
9.91 10 9.73 97,800 0 0 0
BMV
9.3
9.3
9.30 9.30 9.30 200 0 0 0
BNA
10.5
10.5
10.60 10.60 10.50 21,800 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 274,000 0 0 0
BPC
9.0
9.0
9.01 9.01 8.82 700 0 0 0
BQB
3.3
3.3
3.50 3.60 3.20 14,000 0 0 0
BRC
13.0
13.0
12.90 13.18 12.85 19,500 0 0 0
BRR
18.3
18.3
18.30 18.30 16.95 3,700 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 5,400 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
18.0
18.0
18.02 18.02 18.02 100 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
52.9
52.9
53 54 52 831,200 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSP
9.8
9.8
9.62 9.81 9.62 1,400 0 0 0
BSQ
18.4
18.4
18.00 18.37 18.00 22,600 0 0 0
BSR
19.6
19.6
19.50 19.70 19.50 6,801,900 0 0 0
BST
16.4
16.4
16.40 16.40 16.40 0 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 0 0 0 0
BTD
22.3
22.3
19.39 22.27 19.39 606 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
3
3
3 3 2.80 7,800 0 0 0
BTP
14
14
13.95 14 13.90 50,400 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 4,600 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
35.3
35.3
35.42 35.42 35.32 1,000 0 0 0
BVB
11.5
11.5
11.27 11.55 11.18 2,195,900 0 0 0
BVG
2.2
2.2
2.30 2.30 2 274,900 0 0 0
BVH
40.9
40.9
40.80 40.90 40.55 286,900 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 500 0 0 0
BVN
13
13
13 13.30 13.30 0 0 0 0
BVS
40
40
39.50 40.50 39.40 902,700 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41.7
41.7
42.40 42.40 41.65 694,900 0 0 0
BWS
29.1
29.1
29.06 29.06 29.06 5,700 0 0 0
BXH
26.2
26.2
26.17 26.17 26.17 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
13.6
13.6
16.30 16.30 13.60 500 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.2
17.2
17.20 17.30 17.10 75,500 0 0 0
C47
6.2
6.2
6.19 6.29 6.10 29,900 0 0 0
C4G
10.1
10.1
10.20 10.20 10 604,081 0 0 0
C69
6.7
6.7
6.80 6.80 6.60 205,000 0 0 0
C92
3.6
3.6
3.60 3.80 3.60 20,200 0 0 0
CAB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 28,881 0 0 0
CAG
9.1
9.1
9.52 10.02 9.13 40,500 0 0 0
CAN
41.8
41.8
41.80 41.80 41.80 10,700 0 0 0
CAP
62.1
62.1
62.20 62.30 61.90 24,500 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 1,600 0 0 0
CAT
16.8
16.8
16.80 16.80 16.70 10,400 0 0 0
CAV
72.5
72.5
74.90 74.90 71.50 7,700 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CBS
29
29
29.10 29.20 28.80 20,200 0 0 0
CC1
14
14
13.60 14.10 13.60 9,600 0 0 0
CC4
10
10
9.30 10 9.30 700 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 250,000 0 0 0
CCI
21.1
21.1
21.10 21.10 21.10 100 0 0 0
CCL
8.3
8.3
8.28 8.30 8.17 391,200 0 0 0
CCM
41.2
41.2
41.20 41.80 41.80 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.6
11.6
11.59 11.59 11.59 200 0 0 0
CCT
8.5
8.5
8.50 9 9 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.6
19.6
19.40 19.80 19.25 530,100 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
30.5
30.5
30.36 30.46 29.60 20,000 0 0 0
CDO
1.4
1.4
1.30 1.40 1.30 244,200 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 0 0 0 0
CDR
6.4
6.4
5.70 6.40 5.70 50,630 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 2.90 2.70 719,900 0 0 0
CEO
18.4
18.4
18.29 18.57 18.10 6,220,300 0 0 0
CET
6.7
6.7
7.50 7.80 6.40 5,700 0 0 0
CFM
8.5
8.5
8.52 8.52 8.52 0 0 0 0
CFV
19.3
19.3
19.30 23 23 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.70 9,715 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
31.6
31.6
31.49 31.59 31.40 81,500 0 0 0
CHS
11.1
11.1
11.14 11.14 11.14 100 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
9.6
9.6
9.80 9.80 9.60 6,700 0 0 0
CID
11.1
11.1
11.13 11.13 11.13 100 0 0 0
CIG
5.4
5.4
5.35 5.35 5 669,700 0 0 0
CII
17.1
17.1
16.85 17.19 16.70 7,126,300 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 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
44.7
44.7
44.74 44.74 44.74 0 0 0 0
CKD
24
24
24 24 24 500 0 0 0
CKG
21.5
21.5
21.60 21.60 21.50 30,800 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.5
41.5
41.52 41.61 41.52 2,200 0 0 0
CLH
21.9
21.9
21.80 21.90 21.80 3,400 0 0 0
CLL
37.3
37.3
37.17 37.73 37.12 7,600 0 0 0
CLM
77.4
77.4
77.40 77.40 77.40 0 0 0 0
CLW
35.3
35.3
35.33 35.33 35.33 300 0 0 0
CLX
13.3
13.3
13.27 14.14 13.18 665,000 0 0 0
CMC
6.6
6.6
6.60 6.60 6.60 5,000 0 0 0
CMD
18.9
18.9
18.74 18.93 18.64 1,500 0 0 0
CMF
223
223
215 223 212.20 13,501 0 0 0
CMG
61.3
61.3
61 62 60.40 2,849,800 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 200 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 40 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 100 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.9
13.9
14 14.20 13.80 88,000 0 0 0
CMT
18.0
18.0
18.29 18.29 18.01 900 0 0 0
CMV
9.3
9.3
9.25 9.25 9.25 0 0 0 0
CMW
11.5
11.5
11.50 12.50 12.50 0 0 0 0
CMX
9.1
9.1
8.76 9.14 8.74 2,293,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.80 28.80 28.50 21,500 0 0 0
CNG
32.6
32.6
32 33.20 32 416,000 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.6
15.6
15.73 15.73 15.57 9,100 0 0 0
COM
32.8
32.8
33.10 33.10 32.75 600 0 0 0
CPA
8.2
8.2
7.30 8.20 7.30 205 0 0 0
CPC
17.5
17.5
17.53 17.53 17.44 6,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4 4 4 100 0 0 0
CQN
27.0
27.0
26.53 27.01 26.53 3,800 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.3
6.3
6.31 6.34 6.28 111,300 0 0 0
CRE
8.4
8.4
8.38 8.44 8.30 209,800 0 0 0
CSC
24.8
24.8
24.42 24.75 24.42 54,300 0 0 0
CSI
38.6
38.6
38 38.80 37 21,800 0 0 0
CSM
14.9
14.9
14.99 14.99 14.55 65,300 0 0 0
CST
23.2
23.2
22.25 23.81 22.25 290,200 0 0 0
CSV
25.2
25.2
25.32 25.40 25.04 580,200 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
20.0
20.0
20.01 20.01 20.01 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.7
70.7
68.50 70.90 68.40 2,365,500 0 0 0
CTF
30.5
30.5
30.50 30.50 30.10 300,000 0 0 0
CTG
33.1
33.1
33.35 33.40 32.90 5,948,500 0 0 0
CTI
16.6
16.6
16.70 16.80 16.45 1,081,300 0 0 0
CTP
5.5
5.5
5.20 5.50 5.20 1,076,200 0 0 0
CTR
134.4
134.4
136.30 136.30 133.70 499,000 0 0 0
CTS
43
43
42.30 43.70 42.10 1,952,900 0 0 0
CTT
15.5
15.5
15.47 15.47 15.47 0 0 0 0
CTW
20.9
20.9
22.29 22.29 20.93 800 0 0 0
CVN
2.9
2.9
3 3 2.90 70,000 0 0 0
CVT
28.4
28.4
28 28.40 28 300 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
11.5
11.5
11.50 11.50 11 35,600 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
45.5
45.5
44.60 45.50 44.60 45,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.4
18.4
18.40 18.40 18.40 100 0 0 0
DAE
14.0
14.0
13.82 14.00 13.82 5,100 0 0 0
DAG
2.8
2.8
2.90 2.90 2.81 294,500 0 0 0
DAH
4.0
4.0
3.98 3.98 3.92 112,100 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 0 0 0 0
DAT
8.3
8.3
8.30 8.30 8.30 400 0 0 0
DBC
28.7
28.7
27.44 28.86 27.36 20,400,600 0 0 0
DBD
42.2
42.2
42.32 42.32 42 77,700 0 0 0
DBM
22.7
22.7
27.65 27.65 22.74 10,200 0 0 0
DBT
10.9
10.9
10.83 11.10 10.83 23,700 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
9.2
9.2
8.40 9.20 8 29,900 0 0 0
DC4
10.1
10.1
10.14 10.27 10.05 174,000 0 0 0
DCF
41
41
41 41 41 17 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
28.90 30.10 28.90 529,500 0 0 0
DCM
35.4
35.4
35.07 35.73 34.69 4,962,000 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 10,700 0 0 0
DDG
4.3
4.3
4.40 4.50 4.10 1,064,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 100 0 0 0
DDN
7.8
7.8
7.70 7.80 7.50 10,660 0 0 0
DDV
18.4
18.4
18.15 18.44 17.76 2,297,400 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 100 0 0 0
DFF
9
9
9 9 9 0 0 0 0
DGC
126.2
126.2
126 127.60 125.50 2,188,600 0 0 0
DGT
6.1
6.1
6.10 6.20 6 517,300 0 0 0
DGW
48.8
48.8
47.30 48.98 46.99 3,861,400 0 0 0
DHA
43.0
43.0
42.95 43.43 42.71 75,800 0 0 0
DHB
9.2
9.2
8.90 9.50 8.90 9,600 0 0 0
DHC
40.0
40.0
38.26 39.97 38.26 1,720,400 0 0 0
DHD
24.8
24.8
24.80 24.80 24.80 500 0 0 0
DHG
108.3
108.3
107.94 109.63 107.94 6,700 0 0 0
DHM
10
10
9.90 10 9.80 64,500 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.1
10.1
10.14 10.14 10.14 6,000 0 0 0
DHT
34.6
34.6
35 35.20 34.10 124,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 117,400 0 0 0
DID
4.1
4.1
4 4.10 4 5,600 0 0 0
DIG
29.3
29.3
28.70 29.30 28.60 18,538,300 0 0 0
DIH
16.7
16.7
16.61 16.70 16.26 16,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.80 4.50 449,800 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.07 2.07 2.03 1,039,600 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
20
20 20.70 20.70 0 0 0 0
DMC
63.2
63.2
61.23 63.16 61.23 1,100 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 13,700 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
21
21
19.60 21 19.60 3,300 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 0 0 0 0
DNW
29.0
29.0
29.00 29.00 29.00 200 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.5
35.5
35.11 38.38 34.44 600 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
62
62
61.80 62 61.50 4,900 0 0 0
DPG
54.9
54.9
54.06 55.04 53.08 1,365,200 0 0 0
DPH
40
40
40 40 40 200 0 0 0
DPM
33.3
33.3
33.17 33.45 33.03 2,587,100 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
41.0
41.0
41 41.60 40.50 653,800 0 0 0
DQC
15
15
15 15.20 14.90 8,600 0 0 0
DRC
32.7
32.7
32.44 33.37 32.24 1,869,200 0 0 0
DRG
8.4
8.4
8.50 8.80 8.40 7,100 0 0 0
DRH
4.1
4.1
4.10 4.13 4.02 1,069,800 0 0 0
DRI
12.8
12.8
12.46 13.14 12.27 1,386,200 0 0 0
DRL
63.0
63.0
63.01 63.01 62.91 10,500 0 0 0
DS3
5
5
4.80 5 4.80 1,100 0 0 0
DSC
26.1
26.1
26.30 26.50 25.50 386,600 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 5 100 0 0 0
DSN
55.3
55.3
55.30 55.30 55.20 8,600 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 3.60 38,200 0 0 0
DTA
4.4
4.4
4.50 4.50 4.37 8,300 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DTD
24.6
24.6
23.83 24.70 23.74 960,800 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 13.30 907 0 0 0
DTI
3.4
3.4
3.40 3.40 3.30 90,600 0 0 0
DTK
12.3
12.3
11.92 12.59 11.92 20,300 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DTP
121.2
121.2
121.24 121.24 121.24 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 0 0 0 0
DVG
2.7
2.7
2.80 2.90 2.70 472,500 0 0 0
DVM
10
10
10 10.08 9.92 572,800 0 0 0
DVN
18.2
18.2
18.01 18.21 18.01 65,000 0 0 0
DVP
71.8
71.8
71.79 71.79 71.69 6,700 0 0 0
DVW
18
18
18 18 18 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DXG
17.4
17.4
17.35 17.50 17.15 9,345,900 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
12.3
12.3
12.35 12.44 12.25 220,400 0 0 0
DXS
7.3
7.3
7.30 7.32 7.21 1,650,700 0 0 0
DXV
6.5
6.5
6.59 6.59 6.36 148,700 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
5.6
5.6
5.50 5.60 5.50 5,000 0 0 0
EBS
11
11
11 11 11 0 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 78,000 0 0 0
EIB
17.8
17.8
17.90 17.90 17.70 4,858,900 0 0 0
EIC
21.6
21.6
21.44 21.63 21.44 2,300 0 0 0
EID
23.7
23.7
23.70 23.70 23.40 3,700 0 0 0
EIN
3.6
3.6
3.60 3.60 3.50 28,300 0 0 0
ELC
26.8
26.8
26.80 27.60 26.40 1,852,100 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
21.9
21.9
21.87 21.29 21.29 0 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.7
13.7
13.90 13.90 13.70 700 0 0 0
EVE
13.7
13.7
13.65 13.75 13.65 173,600 0 0 0
EVF
14.9
14.9
13.95 14.85 13.90 20,887,700 0 0 0
EVG
5.2
5.2
5.21 5.30 5.05 2,306,600 0 0 0
EVS
7.5
7.5
7.60 7.70 7.40 140,500 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
4.08 4.11 4.06 51,500 0 0 0
FCN
15.7
15.7
15.70 15.85 15.40 1,680,900 0 0 0
FCS
6
6
5.90 6 5.90 300 0 0 0
FDC
12.6
12.6
12.55 12.80 12.55 1,700 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
29.4
29.4
30.13 30.13 29.45 800 0 0 0
FIC
12.0
12.0
12.10 12.38 12.00 13,500 0 0 0
FID
2.4
2.4
2.40 2.40 2.30 67,400 0 0 0
FIR
6.9
6.9
6.82 6.95 6.82 429,200 0 0 0
FIT
4.6
4.6
4.62 4.65 4.58 537,200 0 0 0
FMC
51.1
51.1
50.70 51.10 50.50 81,600 0 0 0
FOC
78.4
78.4
78.55 80.21 77.58 26,500 0 0 0
FOX
81.9
81.9
81.40 85 78.70 293,689 0 0 0
FPT
116.2
116.2
116.94 117.45 115.47 2,306,400 0 0 0
FRC
22
22
24.40 24.40 22 400 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
165.7
165.7
166 166 164.50 600,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.2
36.2
36.16 36.16 36.16 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.80 0.80 0.60 163,600 0 0 0
FTS
46.1
46.1
45.95 46.50 45.75 2,218,200 0 0 0
G36
7.2
7.2
7.20 7.20 7.10 164,000 0 0 0
GAS
68.9
68.9
69.34 69.34 68.71 965,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17.9
17.9
17.90 17.90 17.90 5,903,328 0 0 0
GDA
24.3
24.3
23.10 24.30 23.10 341,419 0 0 0
GDT
27.4
27.4
27.15 27.40 27 34,300 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.2
30.2
29.93 30.52 27.56 66,500 0 0 0
GEG
12.5
12.5
12.57 12.57 12.38 492,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
22.9
22.9
22.50 22.90 22.45 11,181,600 0 0 0
GGG
4.6
4.6
4.40 4.60 3.40 88,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.50 29.60 29.40 115,500 0 0 0
GIC
14.9
14.9
14.40 14.90 14.40 900 0 0 0
GIL
35.3
35.3
34.80 35.80 34.40 1,374,500 0 0 0
GKM
36.1
36.1
36.70 36.70 34.50 228,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 100 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
9.2
9.2
9.20 9.22 8.52 10,200 0 0 0
GMD
82.6
82.6
82.48 83.16 81.90 1,474,600 0 0 0
GMH
9.1
9.1
9.10 9.10 9.10 1,300 0 0 0
GMX
18.4
18.4
18.24 18.43 18.24 3,300 0 0 0
GND
27.0
27.0
27.02 27.02 27.02 100 0 0 0
GPC
3.8
3.8
3.90 3.90 3.70 342,200 0 0 0
GSM
19.3
19.3
22.56 22.56 19.26 4,500 0 0 0
GSP
12
12
11.95 12.05 11.82 431,700 0 0 0
GTA
10.3
10.3
10.49 10.59 10.06 10,000 0 0 0
GTD
8.8
8.8
8.80 8.80 8.80 100 0 0 0
GTS
9.5
9.5
9.60 9.60 9.51 1,000 0 0 0
GVR
33.4
33.4
32.40 34.15 32.30 6,321,300 0 0 0
GVT
79.5
79.5
79.50 79.50 79.50 1,200 0 0 0
H11
5.3
5.3
5.40 5.40 5.30 3,300 0 0 0
HAC
14.5
14.5
14.20 14.50 13.50 60,802 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 100 0 0 0
HAF
17
17
18.70 18.70 17 610 0 0 0
HAG
14.6
14.6
13.85 14.60 13.80 38,251,900 0 0 0
HAH
37.5
37.5
36.43 37.65 36.30 6,187,800 0 0 0
HAM
31
31
31 31 31 0 0 0 0
HAN
9.2
9.2
9.10 9.20 9 9,900 0 0 0
HAP
4.8
4.8
4.78 4.79 4.73 110,900 0 0 0
HAR
4.5
4.5
4.48 4.55 4.48 253,900 0 0 0
HAS
9.3
9.3
9.20 9.95 9.19 4,200 0 0 0
HAT
40
40
45.80 45.80 40 400 0 0 0
HAV
3
3
3 3 3 1,200 0 0 0
HAX
15.8
15.8
15.60 15.80 15.35 1,189,200 0 0 0
HBC
7.6
7.6
7.60 7.67 7.57 784,900 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.75 6.83 6.67 38,800 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 11,100 0 0 0
HCD
9.8
9.8
9.83 9.83 9.73 709,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.9
28.9
28.75 29.29 28.55 7,595,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
23.6
23.6
23 23.60 23 3,800 0 0 0
HD6
17.8
17.8
17.80 17.80 17.70 30,800 0 0 0
HD8
9.3
9.3
9.35 9.35 9.35 0 0 0 0
HDA
4
4
4 4.10 4 3,200 0 0 0
HDB
23.3
23.3
23.29 23.58 23.10 8,257,100 0 0 0
HDC
26.7
26.7
25.48 26.96 25.48 3,336,800 0 0 0
HDG
26.2
26.2
24.62 26.23 24.62 7,759,300 0 0 0
HDM
28.4
28.4
28.48 28.58 28.38 4,400 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HDW
11.1
11.1
11.11 11.11 11.11 0 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
11
11
11 11 11 0 0 0 0
HEP
13.1
13.1
13.10 13.10 13.10 1,400 0 0 0
HES
18
18
18.50 18.60 18 400 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
12.6
12.6
12.57 12.57 12.57 55 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
9.2
9.2
9.24 9.24 9.24 600 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
9.23 9.28 9.20 268,900 0 0 0
HHS
5.2
5.2
4.95 5.19 4.91 5,617,400 0 0 0
HHV
12.5
12.5
12.52 12.62 12.43 4,383,300 0 0 0
HID
3.2
3.2
3.19 3.19 3.08 153,700 0 0 0
HIG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HII
5.9
5.9
5.90 5.91 5.84 182,700 0 0 0
HIO
31.2
31.2
28.90 31.90 25 49,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HJS
32.9
32.9
32.90 32.90 32.90 200 0 0 0
HKB
0.6
0.6
0.70 0.70 0.60 10,140 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 300 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 0 0 0 0
HLC
12.7
12.7
12.71 12.71 12.71 0 0 0 0
HLD
26.2
26.2
25.90 26.20 25.90 18,300 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
16.2
16.2
15.80 16.20 15.80 200 0 0 0
HMC
10.9
10.9
11.03 11.03 10.94 14,400 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
15
15
14.30 15 14.30 600 0 0 0
HMR
27.5
27.5
25.40 27.70 25.40 147,721 0 0 0
HMS
40.2
40.2
39.30 40.20 39.20 6,000 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.5
15.5
15.20 15.50 15.10 5,200 0 0 0
HNF
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HNG
4.5
4.5
4.16 4.47 4.16 7,047,600 0 0 0
HNI
22.5
22.5
20.29 22.54 20.29 200 0 0 0
HNM
9
9
8.80 9 8.70 79,600 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 27,700 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.3
25.3
25.33 25.33 25.33 5,600 0 0 0
HPG
28.7
28.7
28.73 28.73 28.32 28,640,900 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
65.1
65.1
65.13 65.13 63.68 1,800 0 0 0
HPT
16.1
16.1
16.40 16.40 16.10 1,300 0 0 0
HPW
18.4
18.4
18.50 18.50 18.30 5,700 0 0 0
HPX
6.7
6.7
6.53 6.67 6.43 3,713,800 0 0 0
HQC
4
4
4.03 4.03 3.95 4,716,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47
47
47 47 47 1,000 0 0 0
HRT
7.5
7.5
7.70 7.70 7.50 4,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.9
21.9
21.50 21.85 21.30 8,791,600 0 0 0
HSI
1.4
1.4
1.70 1.70 1.30 35,800 0 0 0
HSL
4.8
4.8
4.94 4.94 4.82 155,600 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.9
4.9
5 5.10 4.80 172,700 0 0 0
HT1
12
12
12 12.15 12 215,400 0 0 0
HTC
22.7
22.7
22.68 22.68 22.68 0 0 0 0
HTE
4.5
4.5
4.40 4.70 4.30 30,400 0 0 0
HTG
32.7
32.7
32.77 32.77 32.19 23,900 0 0 0
HTI
16.3
16.3
16.40 16.53 16.35 64,200 0 0 0
HTL
14.2
14.2
13.69 14.22 13.69 500 0 0 0
HTM
11.9
11.9
11.90 11.90 11.90 200 0 0 0
HTN
13.6
13.6
13.60 13.60 13.40 818,400 0 0 0
HTP
13.5
13.5
13.50 13.50 13 72,400 0 0 0
HTT
1.6
1.6
1.60 1.70 1.60 31,700 0 0 0
HTV
8.5
8.5
8.53 8.53 8.53 200 0 0 0
HU1
5.6
5.6
5.58 5.63 5.58 6,900 0 0 0
HU4
11.6
11.6
12.20 12.20 11.50 13,600 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
18.5
18.5
18.35 18.79 18.35 89,300 0 0 0
HUG
32.6
32.6
33.08 33.08 32.60 300 0 0 0
HUT
17.4
17.4
17.50 17.70 17.30 1,540,900 0 0 0
HVA
6
6
5.90 6.60 5.70 30,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.8
6.8
6.95 7.02 6.70 371,100 0 0 0
HVN
21.5
21.5
21.80 22.30 20.80 4,711,800 0 0 0
HVT
66.8
66.8
66.34 66.83 66.34 50,100 0 0 0
HVX
2.8
2.8
2.85 2.85 2.82 43,600 0 0 0
HWS
15.4
15.4
15.18 15.37 15.18 26,400 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
6.4
6.4
6.40 7 6.40 17,600 0 0 0
ICG
7.5
7.5
7.60 7.60 7.20 6,800 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.8
40.8
40.80 40.80 40.50 10,200 0 0 0
ICT
13.4
13.4
13.35 14.22 13.26 91,000 0 0 0
IDC
60.7
60.7
61.51 61.51 60.15 3,833,500 0 0 0
IDI
9.8
9.8
9.63 10 9.63 2,290,100 0 0 0
IDJ
6.3
6.3
5.80 6.30 5.70 5,203,100 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
38
38
38.90 38.90 37.60 11,800 0 0 0
IFS
30.6
30.6
30.57 30.57 30.57 1,000 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.5
14.5
14.20 14.55 14.20 4,944,700 0 0 0
ILA
5.4
5.4
5.50 5.50 5.40 92,900 0 0 0
ILB
30.7
30.7
30.48 30.67 30.48 400 0 0 0
ILC
6.4
6.4
7.10 7.10 6.40 1,100 0 0 0
ILS
10.9
10.9
10.90 11.90 10.90 4,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
30.08 30.08 29.90 7,700 0 0 0
IN4
59.7
59.7
59.67 59.67 59.67 0 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
50.7
50.7
51 51 50.70 300 0 0 0
IPA
14.9
14.9
14.50 15 14.30 375,600 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
23.33 23.33 23.33 2,300 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.3
5.3
5.18 5.26 5.15 2,072,000 0 0 0
ITC
10.5
10.5
10.60 10.60 10.30 247,800 0 0 0
ITD
11.6
11.6
11.50 11.85 11.40 44,800 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 326,600 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 26,500 0 0 0
IVS
12
12
11.90 12.20 11.80 181,600 0 0 0
JOS
1.1
1.1
1.10 1.20 1 4,400 0 0 0
JVC
3.4
3.4
3.38 3.40 3.28 370,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.8
30.8
30.45 30.95 30.40 5,514,000 0 0 0
KCB
7.8
7.8
7.77 7.77 7.77 40 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
59.9
59.9
59.77 59.95 59.40 853,000 0 0 0
KDH
36.9
36.9
36.80 36.90 36.55 3,146,100 0 0 0
KDM
17.6
17.6
17.66 17.66 17.10 13,600 0 0 0
KGM
7.1
7.1
6.94 7.13 6.94 33,300 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 5.65 5.55 2,830,300 0 0 0
KHP
9.5
9.5
9.40 9.53 9.35 63,900 0 0 0
KHS
11
11
11 11 11 0 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KLB
11.3
11.3
11.50 11.50 11 24,800 0 0 0
KMR
3.6
3.6
3.55 3.56 3.33 145,500 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 100 0 0 0
KOS
38.4
38.4
38.50 38.50 38.25 303,400 0 0 0
KPF
3.3
3.3
3.35 3.37 3.32 84,200 0 0 0
KSB
22.2
22.2
22.20 22.40 21.90 2,691,500 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 2,700 0 0 0
KSF
40.4
40.4
40.40 40.40 40.30 24,200 0 0 0
KSH
0.5
0.5
0.50 0.60 0.50 395,843 0 0 0
KSQ
3.5
3.5
3.50 3.60 3.30 791,200 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 0 0 0 0
KTS
42
42
41.80 42 41.20 2,900 0 0 0
KTT
3.3
3.3
3.60 3.60 3.30 4,700 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 12,500 0 0 0
L14
38.0
38.0
38.24 38.24 37.84 121,800 0 0 0
L18
38.4
38.4
38.08 38.57 37.79 37,200 0 0 0
L40
22.2
22.2
22 22.20 22 1,500 0 0 0
L45
2.8
2.8
3 3 2.80 4,100 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.7
14.7
14.60 14.70 14.45 3,300 0 0 0
LAI
33.8
33.8
33.75 33.75 33.75 100 0 0 0
LAS
20.8
20.8
22.28 22.28 20.75 1,190,500 0 0 0
LAW
17.5
17.5
17.50 17.50 17.50 1,700 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
22.18 22.25 21.85 39,600 0 0 0
LCC
3.4
3.4
3.40 3.40 3.40 2,300 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.5
11.5
11.54 11.59 11.45 3,263,700 0 0 0
LCM
2.6
2.6
2.70 2.70 2.50 114,900 0 0 0
LDG
2.8
2.8
2.73 2.78 2.69 2,544,000 0 0 0
LDP
23
23
21.50 23 21.20 115,700 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
6
6
6.25 6.25 6 900 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
3.20 3.31 3.19 56,900 0 0 0
LGM
11.4
11.4
15.10 15.10 11.40 270,400 0 0 0
LHC
51.8
51.8
51.57 51.86 50.88 19,400 0 0 0
LHG
33.8
33.8
33.82 34.15 33.44 175,200 0 0 0
LIC
19.1
19.1
19.90 19.90 19.10 6,500 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 369,700 0 0 0
LIX
35.2
35.2
34.82 35.16 34.82 21,500 0 0 0
LKW
32.1
32.1
32.12 32.12 32.12 100 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
13.15 13.15 13.15 5,000 0 0 0
LMC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
LMH
1
1
1.10 1.10 1 1,756,200 0 0 0
LMI
10
10
10 10 10 34,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 900 0 0 0
LPB
23.2
23.2
22.30 23.30 22.20 9,831,400 0 0 0
LPT
9.3
9.3
9.60 9.60 9.20 43,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.6
9.6
9.30 10 9.30 12,100 0 0 0
LSS
10.7
10.7
10.85 10.90 10.70 459,400 0 0 0
LTC
4
4
4.90 4.90 4 200 0 0 0
LTG
21.9
21.9
21.50 22.40 21.50 456,800 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 0 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.5
14.5
14.10 14.50 14 600 0 0 0
MAS
32.8
32.8
32.90 32.90 32.80 500 0 0 0
MBB
22.7
22.7
22.94 22.94 22.65 15,465,900 0 0 0
MBG
4.3
4.3
4.40 4.40 4.30 595,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
25.03 26.94 25.03 8,256,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.9
9.9
10 10 9.73 8,900 0 0 0
MCH
170.2
170.2
158.96 172.23 158.96 257,500 0 0 0
MCM
39.1
39.1
40.18 40.18 39.00 19,600 0 0 0
MCO
22
22
20.90 23.20 20.90 232,300 0 0 0
MCP
28.5
28.5
28 29 28 16,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.90 10.90 10.81 8,000 0 0 0
MDF
8
8
8.70 8.70 7.10 8,400 0 0 0
MDG
12
12
11.15 12 10.55 900 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
25.5
25.5
25.30 25.50 25.30 900 0 0 0
MGC
5.1
5.1
5.11 5.11 4.92 1,900 0 0 0
MGG
28.9
28.9
27.50 28.90 27.20 4,900 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MH3
34.0
34.0
33.98 33.98 33.98 0 0 0 0
MHC
9.1
9.1
9.05 9.15 8.40 87,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MIG
17.2
17.2
17.25 17.25 17.10 196,000 0 0 0
MKP
30.0
30.0
30.52 30.52 29.63 400 0 0 0
MKV
9
9
9 9 9 0 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.7
10.7
10.50 11.70 10.50 30,600 0 0 0
MML
28.8
28.8
27.70 29.60 27.30 57,500 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
17.1
17.1
16.80 17.10 16.70 241,800 0 0 0
MPT
0.6
0.6
0.60 0.70 0.50 172,000 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.4
17.4
17.69 17.69 17.44 500 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11
11
11.04 11.08 10.96 4,058,000 0 0 0
MSH
49
49
50 50 48.70 266,400 0 0 0
MSN
75.5
75.5
72.60 76 72.40 12,300,700 0 0 0
MSR
17.8
17.8
18.40 18.40 17.20 1,807,700 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 855,200 0 0 0
MTA
3.9
3.9
3.90 3.90 3.80 2,600 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
10.5
10.5
9.80 10.50 9.80 900 0 0 0
MTH
17.8
17.8
17.80 17.80 17.80 100 0 0 0
MTL
7.7
7.7
7.70 8 7.70 81,500 0 0 0
MTP
12.4
12.4
12.84 12.84 12.38 200 0 0 0
MTS
9.4
9.4
9.43 9.43 9.43 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 300 0 0 0
MVB
20.3
20.3
20.31 20.31 20.31 0 0 0 0
MVC
10.3
10.3
10.10 10.40 10.10 400 0 0 0
MVN
17.8
17.8
17.20 17.80 17.20 1,507 0 0 0
MWG
59.1
59.1
59.33 59.82 58.53 8,962,800 0 0 0
NAF
16.7
16.7
17.05 17.05 16.59 153,100 0 0 0
NAG
11.8
11.8
11.70 12.40 11.70 172,300 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 0 0 0 0
NAV
17.2
17.2
16.90 17.50 16.20 8,800 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.1
25.1
24.95 25.05 24.40 125,000 0 0 0
NBC
12.0
12.0
11.93 12.02 11.84 125,200 0 0 0
NBE
11.7
11.7
11.70 11.70 11.70 2,200 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 600 0 0 0
NBT
14.9
14.9
14.90 14.90 14.90 500 0 0 0
NBW
27.0
27.0
27.02 27.02 27.02 100 0 0 0
NCG
9.7
9.7
9.70 9.70 9.30 210,144 0 0 0
NCS
26
26
26 26 26 3,500 0 0 0
NCT
85.9
85.9
85.62 85.91 85.62 4,300 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
10.9
10.9
10.40 10.90 10.30 473,900 0 0 0
NDP
25.7
25.7
21.60 25.70 21.60 300 0 0 0
NDT
6.2
6.2
6.40 6.40 6.10 23,700 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.3
6.3
6.30 6.30 6.10 2,800 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 32,300 0 0 0
NEM
20.1
20.1
20.10 20.10 20.10 600 0 0 0
NET
98.1
98.1
98.13 98.13 98.13 300 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
25.1
25.1
23.90 25.10 23.30 1,552,300 0 0 0
NHC
33
33
33.30 33.30 33 200 0 0 0
NHH
17.2
17.2
17.18 17.32 16.98 413,600 0 0 0
NHT
12.6
12.6
12.55 12.55 12.50 2,000 0 0 0
NHV
1.2
1.2
1.10 1.20 1.10 112,200 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
24.8
24.8
24.60 24.80 24.20 6,191,300 0 0 0
NLG
43.5
43.5
43.11 43.50 42.56 3,150,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.5
16.5
16.39 16.48 16.34 15,700 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 100 0 0 0
NO1
6.5
6.5
6.60 6.65 6.50 533,800 0 0 0
NOS
1
1
1.10 1.10 0.90 29,200 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
4.60 4.70 4.50 575,000 0 0 0
NS2
7.8
7.8
7.84 7.84 7.84 0 0 0 0
NSC
74.6
74.6
74.56 74.56 72.91 1,800 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.2
6.2
6.50 6.50 6.10 156,100 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
8.66 8.66 8.66 0 0 0 0
NT2
22.4
22.4
22.50 22.50 22.25 552,600 0 0 0
NTC
212
212
212 212.10 212 11,900 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
59.2
59.2
59.23 59.23 59.23 1,100 0 0 0
NTL
22.0
22.0
21.50 21.95 21.43 1,257,600 0 0 0
NTP
38.2
38.2
38.16 38.25 37.89 32,200 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
8.8
8.8
8.79 8.98 8.98 0 0 0 0
NVB
9.4
9.4
9.30 9.50 9.30 88,400 0 0 0
NVL
14.3
14.3
14.20 14.40 14.10 16,224,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
7.80 8.22 7.80 200 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.7
9.7
10 10.30 9.70 14,400 0 0 0
OCB
12.1
12.1
12.13 12.21 11.96 1,821,300 0 0 0
OCH
6.4
6.4
6.30 6.40 6.30 34,700 0 0 0
ODE
44.5
44.5
44.60 44.70 44.40 21,900 0 0 0
OGC
6.1
6.1
6.04 6.05 5.97 254,400 0 0 0
OIL
9.7
9.7
9.67 9.77 9.47 919,700 0 0 0
ONE
6.7
6.7
7 7 6.50 49,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
23.10 23.80 23.10 1,400 0 0 0
ORS
13.6
13.6
13.57 13.88 13.53 2,465,800 0 0 0
PAC
35.5
35.5
34 35.50 34 129,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.1
23.1
22.82 23.36 22.82 1,188,900 0 0 0
PAP
22.5
22.5
17.30 22.50 17.30 7,600 0 0 0
PAS
3.8
3.8
3.90 3.90 3.70 254,000 0 0 0
PAT
94.8
94.8
95.40 95.40 94.50 15,000 0 0 0
PBC
6.9
6.9
6.90 7 6.80 42,100 0 0 0
PBP
11.7
11.7
11.80 11.90 11.60 24,200 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
27.7
27.7
27.70 27.70 27.40 2,498,900 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 2,800 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 200 0 0 0
PCH
10.3
10.3
11.36 11.36 10.09 114,300 0 0 0
PCM
16.8
16.8
15.60 16.80 15.60 300 0 0 0
PCN
13
13
12.50 13 12.50 3,400 0 0 0
PCT
10
10
10 10 10 9,600 0 0 0
PDB
9.5
9.5
9.33 9.52 9.33 1,600 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 1,600 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 0 0 0 0
PDR
26.1
26.1
25.90 26.20 25.60 7,259,700 0 0 0
PDV
11.6
11.6
11.46 11.95 11.38 283,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.4
7.4
9.80 9.80 7.40 9,200 0 0 0
PEN
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 200 0 0 0
PET
25.5
25.5
25.15 25.70 25 877,900 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 187,100 0 0 0
PGB
17.8
17.8
17.50 17.80 17.50 18,900 0 0 0
PGC
13.6
13.6
13.56 13.61 13.56 10,800 0 0 0
PGD
34.3
34.3
34.84 34.84 34.27 1,600 0 0 0
PGI
23.8
23.8
24.01 24.01 23.81 2,000 0 0 0
PGN
6.4
6.4
6.30 6.50 6.30 36,300 0 0 0
PGS
32.8
32.8
30.33 32.80 30.33 1,100 0 0 0
PGT
3.5
3.5
3.60 3.60 3.40 5,700 0 0 0
PGV
21.0
21.0
20.80 21 20.70 29,400 0 0 0
PHC
6.3
6.3
6.24 6.29 6.21 48,400 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
77.8
77.8
78.98 78.98 77.81 600 0 0 0
PHP
21.7
21.7
21.45 21.74 21.35 14,400 0 0 0
PHR
60.4
60.4
61 61.50 60.20 528,400 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
25.6
25.6
25.29 26.13 24.54 3,400 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 4,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
PIT
6.2
6.2
6.15 6.15 6.15 1,000 0 0 0
PIV
2.6
2.6
2.90 3.10 2.50 366,200 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 100 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 2,700 0 0 0
PLA
5.1
5.1
5.10 5.10 5.10 200 0 0 0
PLC
28.0
28.0
27.69 28.36 27.49 525,500 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.9
2.9
2.90 2.90 2.90 14,000 0 0 0
PLP
4.5
4.5
4.60 4.60 4.50 30,100 0 0 0
PLX
38.0
38.0
38.25 38.25 37.40 2,725,400 0 0 0
PMB
9.4
9.4
9.36 9.36 9.27 8,900 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 1,300 0 0 0
PMG
7.7
7.7
7.30 7.70 7.30 1,000 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 400 0 0 0
PMS
29.9
29.9
29.87 29.87 29.87 1,000 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
8.92 8.92 8.92 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
99.1
99.1
97.40 99.50 97 2,413,900 0 0 0
PNP
18.8
18.8
18.79 18.79 18.79 5,000 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
17.9
17.9
18.20 18.20 17.90 23,900 0 0 0
POT
19.6
19.6
19.59 19.59 19.59 0 0 0 0
POV
8.3
8.3
8.11 8.49 8.11 2,700 0 0 0
POW
11.3
11.3
11.25 11.30 11.15 7,171,800 0 0 0
PPC
15.9
15.9
16 16.10 15.90 522,800 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.8
26.8
26.95 26.95 26.76 19,200 0 0 0
PPP
16.6
16.6
16.70 16.70 16.60 1,000 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
9.4
9.4
9.70 9.70 9.30 3,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.7
20.7
19.68 20.74 19.68 1,400 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
10.6
10.6
10.70 10.80 10.60 800 0 0 0
PSB
5.5
5.5
5.60 5.60 5.40 200,400 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 30,400 0 0 0
PSE
10.3
10.3
10.40 10.40 10.30 3,900 0 0 0
PSH
5.9
5.9
5.79 6.02 5.71 1,894,300 0 0 0
PSI
8
8
8.10 8.10 7.90 270,400 0 0 0
PSL
13.3
13.3
12.70 13.49 12.30 8,831 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
8.6
8.6
8.50 8.60 8.50 4,900 0 0 0
PSW
7.5
7.5
7.44 7.53 7.44 2,500 0 0 0
PTB
69.9
69.9
70.21 70.70 69.13 488,500 0 0 0
PTC
5.7
5.7
5.75 5.80 5.70 8,100 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
32.5
32.5
32.50 32.50 32.50 300 0 0 0
PTL
3.8
3.8
3.85 3.88 3.70 195,300 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
8.2
8.2
8.20 8.20 8.20 5,000 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4 20,000 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3.10 2.80 197,300 0 0 0
PVA
0.5
0.5
0.50 0.60 0.50 60,431 0 0 0
PVB
30.5
30.5
30.90 30.90 30.10 304,300 0 0 0
PVC
16
16
15.80 16.40 15.80 3,107,900 0 0 0
PVD
32.6
32.6
32.80 33.30 32.55 6,441,000 0 0 0
PVE
1.7
1.7
1.70 1.70 1.60 47,200 0 0 0
PVG
7.8
7.8
7.85 8.03 7.85 10,100 0 0 0
PVI
48.2
48.2
47.79 48.16 47.50 26,700 0 0 0
PVM
16.1
16.1
16.20 16.30 15.80 22,000 0 0 0
PVO
5.7
5.7
5.90 5.90 5.50 7,600 0 0 0
PVR
0.9
0.9
1 1 0.90 552,830 0 0 0
PVS
45.5
45.5
45.60 45.90 45.40 3,159,800 0 0 0
PVT
29.7
29.7
29.50 30.15 29.10 8,387,600 0 0 0
PVV
1.5
1.5
1.40 1.50 1.30 44,800 0 0 0
PVX
2
2
2 2.10 1.90 1,623,100 0 0 0
PVY
2.4
2.4
2.20 2.60 2.20 3,200 0 0 0
PWA
3.4
3.4
3.40 3.40 3.30 2,500 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 5,100 0 0 0
PXI
2.9
2.9
3 3 2.90 166,000 0 0 0
PXL
14.4
14.4
14.70 14.90 14.30 384,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 10,800 0 0 0
PXS
2.9
2.9
3.10 3.20 2.80 508,400 0 0 0
PXT
3.9
3.9
4.10 4.10 3.90 32,700 0 0 0
QCC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
QCG
15.5
15.5
15.70 15.90 15.45 454,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.4
37.4
32.70 37.40 32.70 800 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 5,100 0 0 0
QNP
30.9
30.9
30.95 30.95 30.95 2,900 0 0 0
QNS
47.8
47.8
47.70 47.80 47.31 723,600 0 0 0
QNT
5
5
5 5 5 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.7
8.7
8.73 8.73 8.73 0 0 0 0
QPH
26.5
26.5
26.54 26.54 26.54 0 0 0 0
QSP
24
24
23.20 24 23.20 500 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.7
12.7
12.70 12.70 12.70 8,700 0 0 0
QTP
17
17
17 17.10 16.80 348,000 0 0 0
RAL
130.2
130.2
129.68 130.77 129.39 9,900 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
17.4
17.4
17.40 17.40 17.40 101 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 100 0 0 0
RCL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
RDP
5.4
5.4
5.53 5.53 5.31 251,600 0 0 0
REE
59.1
59.1
59.91 60 59.13 1,482,200 0 0 0
RIC
5.2
5.2
4.80 5.20 4.80 20,700 0 0 0
RTB
23.1
23.1
24 24 23 2,500 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
41
41
41 41 41 0 0 0 0
S55
47.7
47.7
46.71 47.69 46.71 6,000 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
8.8
8.8
8.80 8.80 8.80 100 0 0 0
S99
12
12
11.90 12.29 11.81 426,900 0 0 0
SAB
56.2
56.2
55.90 56.97 55.61 1,434,500 0 0 0
SAC
15.5
15.5
15.50 15.50 15.50 132,190 0 0 0
SAF
50
50
50 50 50 1,000 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
7.5
7.5
7.69 7.71 7.39 1,048,800 0 0 0
SAP
13.5
13.5
12 13.70 12 400 0 0 0
SAS
27.2
27.2
26.86 27.25 26.48 2,200 0 0 0
SAV
12.8
12.8
12.84 12.84 12.68 64,600 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
31.0
31.0
31.85 31.85 30.88 30,800 0 0 0
SBB
14.2
14.2
14.20 14.20 14.20 2,000 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
15.7
15.7
15.85 15.90 15.65 74,900 0 0 0
SBH
62
62
61 62 54.80 1,611 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
8.2
8.2
8.22 8.22 8.22 100 0 0 0
SBS
6.8
6.8
6.80 6.80 6.60 1,048,100 0 0 0
SBT
11.4
11.4
11.40 11.40 11.30 1,404,500 0 0 0
SBV
10.8
10.8
10.75 10.75 10.75 0 0 0 0
SC5
19.7
19.7
19.75 19.75 19.75 0 0 0 0
SCC
2.1
2.1
2.10 2.20 2.10 4,323 0 0 0
SCG
64.9
64.9
65.20 65.20 64.90 43,600 0 0 0
SCI
13.5
13.5
13.60 13.60 12.80 41,800 0 0 0
SCJ
4
4
4 4.10 3.90 18,000 0 0 0
SCL
37.4
37.4
37.40 37.80 37 30,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.95 6.95 6.86 1,263,000 0 0 0
SCS
84.5
84.5
85.06 85.64 84.18 330,900 0 0 0
SCY
13.7
13.7
13.70 13.70 13.70 33 0 0 0
SD2
4.7
4.7
4.70 5.30 5.30 0 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SD5
8
8
8 8 7.70 33,800 0 0 0
SD6
3.8
3.8
3.60 3.80 3.60 6,500 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
10.5
10.5
11.10 11.10 10.50 56,100 0 0 0
SDA
6.1
6.1
5.70 6.20 5.70 246,300 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.9
1.9
2 2 1.90 66,700 0 0 0
SDG
16.8
16.8
16.70 16.80 16.70 1,600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
20.20 23.50 20.20 302 0 0 0
SDN
30
30
29.50 30 29.50 400 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 20,700 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.3
34.3
31.19 34.29 31.19 14,200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 4,000 0 0 0
SEA
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SEB
46.6
46.6
46.62 46.62 46.62 1,000 0 0 0
SED
20.2
20.2
20.13 20.23 19.85 80,600 0 0 0
SEP
20.0
20.0
20.04 20.04 20.04 0 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
12.3
12.3
12.44 12.54 12.34 18,600 0 0 0
SFI
32.0
32.0
32.12 32.12 31.88 5,100 0 0 0
SFN
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGB
13.3
13.3
13.20 13.30 13.10 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 0 0 0 0
SGH
23.7
23.7
23.71 23.71 23.71 0 0 0 0
SGI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SGN
71.7
71.7
72.67 72.67 70.73 5,800 0 0 0
SGP
20.7
20.7
21.30 21.30 20.30 114,100 0 0 0
SGR
21.5
21.5
21.50 21.60 20.80 39,300 0 0 0
SGS
18.4
18.4
18.40 18.40 18.30 7,900 0 0 0
SGT
13.6
13.6
13.40 13.70 13.40 89,100 0 0 0
SHA
4.6
4.6
4.59 4.63 4.51 16,500 0 0 0
SHB
11.5
11.5
11.40 11.78 11.35 67,025,200 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 900 0 0 0
SHE
9
9
9 9.10 9 29,300 0 0 0
SHG
2.1
2.1
2 2.10 2 17,700 0 0 0
SHI
14.7
14.7
14.65 14.70 14.60 689,900 0 0 0
SHN
7.2
7.2
7.40 7.40 7 800 0 0 0
SHP
35.9
35.9
35.50 36 35 11,100 0 0 0
SHS
19.6
19.6
19.40 19.80 19.30 18,306,500 0 0 0
SID
12
12
12 12 12 1,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SIV
35.5
35.5
35.54 35.54 35.54 200 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 0 0 0 0
SJC
4.3
4.3
4.20 4.30 4.10 19,300 0 0 0
SJD
15.4
15.4
15.10 15.80 15.10 163,700 0 0 0
SJE
20.8
20.8
20.70 20.80 20.50 41,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.4
12.4
12.50 12.50 12.40 1,400 0 0 0
SJM
6.3
6.3
7 7 6.30 800 0 0 0
SJS
65.5
65.5
65.50 66 64 297,600 0 0 0
SKG
13.6
13.6
13.55 13.64 13.41 380,900 0 0 0
SKH
29.4
29.4
29 29.50 29 6,800 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
38.3
38.3
38.27 38.27 37.52 1,900 0 0 0
SLS
161.7
161.7
161.80 162.50 161.60 9,300 0 0 0
SMA
9.5
9.5
9.54 9.54 9.54 0 0 0 0
SMB
34.7
34.7
34.72 34.72 34.63 22,800 0 0 0
SMC
13.6
13.6
13.40 13.55 13.20 1,727,700 0 0 0
SMN
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SMT
6.1
6.1
6.20 6.20 5.40 2,200 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
33.9
33.9
33.70 34.10 33 2,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
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
2.6
2.6
2.50 2.60 2.40 63,800 0 0 0
SPM
12.4
12.4
11.50 12.35 11 800 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 0 0 0 0
SRA
3.6
3.6
3.50 3.60 3.40 478,200 0 0 0
SRB
2.1
2.1
2.10 2.10 2 13,400 0 0 0
SRC
30.4
30.4
30.55 30.55 30.36 1,300 0 0 0
SRF
9.6
9.6
9.40 9.60 9.10 33,200 0 0 0
SRT
6.5
6.5
6.50 6.50 6.50 1,200 0 0 0
SSB
19.4
19.4
19.53 19.53 19.17 1,717,000 0 0 0
SSC
34.1
34.1
31.57 34.08 30.29 2,700 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 0 0 0 0
SSH
66.1
66.1
66 66.20 65.90 52,200 0 0 0
SSI
36.4
36.4
36.10 36.60 35.95 14,815,700 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 1.30 15,300 0 0 0
ST8
9.1
9.1
9.14 9.14 9.03 517,400 0 0 0
STB
28.5
28.5
28.50 28.55 28.30 7,138,700 0 0 0
STC
18.3
18.3
18.30 18.30 18.30 100 0 0 0
STG
44
44
45.95 45.95 44 300 0 0 0
STH
8
8
8.20 8.50 7.80 7,500 0 0 0
STK
30
30
30.30 30.35 29.90 197,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.6
10.6
10 10.80 9.60 2,800 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 700 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.0
25.0
25.31 25.31 25.02 5,400 0 0 0
SVD
2.7
2.7
2.60 2.69 2.60 25,200 0 0 0
SVG
5.6
5.6
5.60 5.50 5.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 0 0 0 0
SVN
3.5
3.5
3.40 3.50 3.40 1,000 0 0 0
SVT
11.3
11.3
11.13 11.30 11.13 13,300 0 0 0
SWC
29.9
29.9
29.60 30 29.60 23,700 0 0 0
SZB
40.6
40.6
40.34 40.72 40.34 9,400 0 0 0
SZC
43.3
43.3
42.80 43.80 42.45 1,984,600 0 0 0
SZE
12.5
12.5
12.30 12.50 12.30 513 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 10,200 0 0 0
SZL
41.3
41.3
41 41.30 41 3,500 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.5
6.5
7.40 7.40 6.50 500 0 0 0
TA9
13.8
13.8
13.80 14 13.70 38,100 0 0 0
TAL
18.0
18.0
17.77 18.51 17.67 52,200 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
37.6
37.6
37.63 37.63 37.63 3,700 0 0 0
TBD
75.7
75.7
80.40 80.50 75.70 2,200 0 0 0
TBH
11.4
11.4
11.40 11.40 11.40 1,300 0 0 0
TBR
8.7
8.7
8.70 8.70 8.70 1 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.2
10.2
10.30 10.40 10.20 412,300 0 0 0
TCB
24.1
24.1
24.12 24.25 24.08 6,345,600 0 0 0
TCD
6.1
6.1
6.14 6.14 6.06 1,192,400 0 0 0
TCH
19
19
18.75 19.20 18.55 9,818,200 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
34.9
34.9
34.73 35.06 34.68 25,100 0 0 0
TCM
40.9
40.9
40.95 41 40.32 2,132,000 0 0 0
TCO
11.5
11.5
11.40 11.50 11.20 37,800 0 0 0
TCR
3.5
3.5
3.79 3.79 3.52 1,400 0 0 0
TCT
21.4
21.4
21 21.50 21 30,800 0 0 0
TCW
29.5
29.5
29.50 29.69 29.50 51,500 0 0 0
TDB
40.2
40.2
40.43 40.43 40.24 1,000 0 0 0
TDC
8.4
8.4
8.40 8.49 8.22 252,700 0 0 0
TDF
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TDG
4.1
4.1
4 4.18 4 183,400 0 0 0
TDH
3.7
3.7
3.68 3.68 3.60 305,700 0 0 0
TDM
48.5
48.5
50 51.50 47.50 8,900 0 0 0
TDN
10.8
10.8
11.20 11.20 10.60 607,200 0 0 0
TDP
29.1
29.1
29.27 30.91 28.91 60,900 0 0 0
TDS
17.5
17.5
16.70 17.68 16.70 30,118 0 0 0
TDT
7.5
7.5
7.40 7.50 7.30 105,400 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 42.04 1,800 0 0 0
TEG
8.5
8.5
8.50 8.50 8.50 29,600 0 0 0
TEL
13
13
13 13 13 0 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
12.9
12.9
12.50 13.30 12.50 7,300 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4.2
4.2
3.70 4.20 3.70 225 0 0 0
THB
11.9
11.9
11.90 11.90 11.90 300 0 0 0
THD
35.8
35.8
35.70 35.80 35.70 900 0 0 0
THG
38.2
38.2
37.93 38.24 37.93 12,400 0 0 0
THM
8.6
8.6
8.64 8.64 8.64 600 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.2
8.2
8.40 8.40 8.20 18,100 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.50 12.50 12.31 28,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.2
10.2
9.11 10.25 9.11 4,500 0 0 0
TID
23.1
23.1
23.37 23.37 22.98 11,200 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
15
15
14.70 15 14.40 4,510,400 0 0 0
TIN
10.9
10.9
10.91 10.91 10.81 800 0 0 0
TIP
24.3
24.3
24.05 24.40 23.86 328,800 0 0 0
TIS
4.4
4.4
4.40 4.50 4.30 85,700 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
16.3
16.3
16.20 16.30 16.10 14,700 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 5.80 5.70 47,400 0 0 0
TKU
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TL4
5.6
5.6
4.70 5.80 4.70 2,000 0 0 0
TLD
5.1
5.1
4.80 5.13 4.80 354,100 0 0 0
TLG
49.8
49.8
49.11 49.79 49.11 106,200 0 0 0
TLH
7.8
7.8
7.55 7.85 7.50 1,162,000 0 0 0
TLI
5.7
5.7
5.70 5.80 5.80 1 0 0 0
TLP
6.5
6.5
6.70 6.70 6.50 1,700 0 0 0
TLT
12.2
12.2
12.23 12.23 12.23 305 0 0 0
TMB
68.5
68.5
68.00 69.36 68.00 24,000 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 700 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 68.50 100 0 0 0
TMS
54.0
54.0
53.96 53.96 53.96 1,000 0 0 0
TMT
11.0
11.0
11 11 10.95 600 0 0 0
TMW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TMX
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TN1
11.8
11.8
11.89 11.89 11.84 2,900 0 0 0
TNA
5.2
5.2
5.28 5.29 5.20 74,100 0 0 0
TNB
8.1
8.1
8.10 8.10 8.10 67 0 0 0
TNC
54.1
54.1
54.08 54.08 54.08 0 0 0 0
TNG
23.2
23.2
22.99 23.63 22.72 4,336,800 0 0 0
TNH
18.6
18.6
18.65 18.75 18.51 375,600 0 0 0
TNI
2.5
2.5
2.49 2.51 2.46 168,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
18.0
18.0
18.04 16.75 16.75 0 0 0 0
TNS
3.4
3.4
3.40 3.40 2.90 89,400 0 0 0
TNT
5.2
5.2
5.15 5.21 5.13 352,300 0 0 0
TNW
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TOP
1.2
1.2
1.30 1.40 1.20 108,200 0 0 0
TOS
50.6
50.6
50.13 50.61 50.03 10,300 0 0 0
TOT
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TOW
18.9
18.9
18.88 18.88 18.88 500 0 0 0
TPB
17.9
17.9
17.90 18.15 17.76 12,133,500 0 0 0
TPC
5.4
5.4
5.46 5.68 5.43 1,300 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 10.70 200 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 0 0 0 0
TRA
78.9
78.9
79.01 79.01 78.82 400 0 0 0
TRC
41.5
41.5
41.50 42 41.50 4,400 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
6.7
6.7
6.70 6.70 6.70 53,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.5
49.5
49.10 49.90 47 9,200 0 0 0
TSC
3.2
3.2
3.14 3.19 3.13 326,200 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
18.8
18.8
18.81 18.81 18.81 100 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TTA
8.0
8.0
7.99 8.03 7.98 761,100 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 500 0 0 0
TTD
74.9
74.9
74.89 74.70 74.70 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 4.05 3.98 1,596,400 0 0 0
TTG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
TTH
4.4
4.4
4.40 4.50 4.30 504,000 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
TTN
12.6
12.6
12.99 13.18 12.24 359,200 0 0 0
TTP
116.0
116.0
119.92 120.00 108.81 30,233 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
34.1
34.1
34.10 34.10 34.10 0 0 0 0
TUG
17.0
17.0
16.63 17.01 16.63 1,100 0 0 0
TV1
19.9
19.9
22.71 22.71 19.09 4,500 0 0 0
TV2
39.4
39.4
40.30 40.30 39.30 652,100 0 0 0
TV3
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TV4
13.2
13.2
13 13.20 13 9,000 0 0 0
TV6
7.3
7.3
7.30 7.30 7.30 500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.2
8.2
8.23 8.39 8.16 206,300 0 0 0
TVC
9.6
9.6
9.60 9.70 9.40 799,700 0 0 0
TVD
13.0
13.0
13.01 13.01 12.73 93,100 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 6.10 6 130,300 0 0 0
TVS
21.7
21.7
21.95 22 21.73 96,800 0 0 0
TVT
15.8
15.8
15.68 16.06 15.68 16,200 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TXM
6.4
6.4
6.40 6.40 6 252,211 0 0 0
TYA
10.1
10.1
10.11 10.11 10.11 300 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.7
9.7
9.80 9.80 9.60 4,800 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
39.9
39.9
39.90 39.90 39.90 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
8.80 9.40 8.70 33,600 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
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USD
17.8
17.8
17.83 17.83 17.83 100 0 0 0
V11
0.5
0.5
0.50 0.50 0.40 4,700 0 0 0
V12
11.6
11.6
11.70 11.70 11.60 700 0 0 0
V21
6.9
6.9
6.80 6.90 6.70 15,100 0 0 0
VAB
9.7
9.7
10 10 9.70 797,200 0 0 0
VAF
13.4
13.4
12.99 13.37 12.99 800 0 0 0
VAV
40.3
40.3
40.20 40.30 40.20 700 0 0 0
VBB
11.3
11.3
11.60 11.70 11.20 25,000 0 0 0
VBC
20.8
20.8
20.68 20.77 20.68 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
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VC2
9.3
9.3
9.20 9.50 9.10 115,700 0 0 0
VC3
27.1
27.1
27.32 27.59 26.61 492,700 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
14.7
14.7
14.66 14.66 14.66 100 0 0 0
VC7
12.5
12.5
12.60 12.80 12.40 548,100 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 2,600 0 0 0
VCA
9.2
9.2
9.21 9.55 9.21 26,100 0 0 0
VCB
91.8
91.8
92.60 92.60 91.70 1,084,700 0 0 0
VCC
10.0
10.0
10.16 10.16 9.97 4,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.6
219.6
219.60 219.60 219.60 100 0 0 0
VCG
20.3
20.3
20.22 20.40 20.18 3,572,200 0 0 0
VCI
37.5
37.5
37.25 37.97 37.09 5,004,600 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 20.20 4,600 0 0 0
VCR
23.8
23.8
22.90 23.80 22.90 11,500 0 0 0
VCS
71.3
71.3
68.33 71.46 68.33 711,200 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 200 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
32.1
32.1
32.58 32.58 31.88 700 0 0 0
VDS
18.9
18.9
18.34 19.28 18.30 1,434,500 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
9.7
9.7
9.70 9.70 9.70 100 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 4.90 4.90 300 0 0 0
VE9
1.9
1.9
2 2 1.80 77,500 0 0 0
VEA
37.3
37.3
37.50 37.70 36.90 1,347,000 0 0 0
VEC
8
8
7.90 8 7.90 2,400 0 0 0
VEF
226
226
228 228 224 6,200 0 0 0
VES
1.7
1.7
1.80 1.80 1.70 1,400 0 0 0
VET
24.9
24.9
23.90 24.90 23.90 4,500 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
67.3
67.3
67.30 67.79 66.81 37,000 0 0 0
VFR
11.9
11.9
11.90 11.90 11.90 200 0 0 0
VGC
55
55
54.60 55.20 54.30 409,100 0 0 0
VGG
38.0
38.0
35.88 38.98 35.88 52,900 0 0 0
VGI
88.9
88.9
81.20 89.70 80.50 1,486,625 0 0 0
VGL
19.5
19.5
19.53 19.53 19.53 200 0 0 0
VGP
24.0
24.0
23.49 23.98 23.39 10,600 0 0 0
VGR
56.0
56.0
55.35 56.90 55.35 2,900 0 0 0
VGS
32.4
32.4
30.19 32.38 29.81 1,220,600 0 0 0
VGT
15.3
15.3
15.31 15.90 14.92 4,502,700 0 0 0
VGV
30
30
28 30 27.80 3,800 0 0 0
VHC
75.7
75.7
75.30 76.40 74.30 1,329,900 0 0 0
VHD
10
10
12 12 10 1,000 0 0 0
VHE
3.6
3.6
3.60 3.70 3.40 1,058,500 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 2.30 2.20 334,500 0 0 0
VHH
3.3
3.3
3.50 3.50 3.30 800 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VHM
40.9
40.9
40.35 41.20 40.20 13,307,900 0 0 0
VIB
19.1
19.1
19.06 19.15 18.97 4,327,200 0 0 0
VIC
46.9
46.9
46.75 46.90 46.25 2,168,200 0 0 0
VID
5.5
5.5
5.27 5.47 5.27 18,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.4
15.4
15.53 15.53 15.43 4,200 0 0 0
VIG
7.5
7.5
7.30 7.50 7.30 307,700 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 1 0 0 0
VIP
11.6
11.6
11.82 11.82 11.40 990,700 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 0 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VIX
15.3
15.3
15.27 15.48 15.14 20,800,900 0 0 0
VJC
117.4
117.4
117.80 119.40 116.70 995,100 0 0 0
VLA
16.4
16.4
15.30 16.40 15.30 400 0 0 0
VLB
33.7
33.7
33.90 33.90 33.12 49,600 0 0 0
VLC
17.3
17.3
16.70 17.40 16.60 745,600 0 0 0
VLF
1.3
1.3
1.30 1.30 1.20 400 0 0 0
VLG
5.9
5.9
5.60 5.90 5.60 59,200 0 0 0
VLP
0.2
0.2
0.20 0.20 0.20 0 0 0 0
VLW
18.7
18.7
18.69 18.69 18.69 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.1
7.1
7.09 7.09 7.09 2,000 0 0 0
VMD
16.5
16.5
16.30 16.45 16.30 8,300 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 9,300 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
25.7
25.7
25.71 25.71 25.71 0 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
12.2
12.2
12.35 12.35 12.24 5,000 0 0 0
VNB
12.8
12.8
12.90 13.10 12.50 151,400 0 0 0
VNC
37.1
37.1
37.06 37.06 37.06 1,300 0 0 0
VND
18.6
18.6
17.93 18.69 17.88 21,702,600 0 0 0
VNE
5
5
5 5 4.97 115,100 0 0 0
VNF
8.6
8.6
8.64 8.64 8.64 1,000 0 0 0
VNG
8.3
8.3
8.06 8.38 8.06 9,100 0 0 0
VNH
1.3
1.3
1.20 1.30 1.10 472,700 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
13.9
13.9
14.07 14.07 13.73 6,900 0 0 0
VNM
67
67
67.30 67.80 66.80 4,169,000 0 0 0
VNP
11.8
11.8
11.60 11.90 11.50 7,600 0 0 0
VNR
23.2
23.2
23.36 23.36 23.17 3,600 0 0 0
VNS
11.1
11.1
11.15 11.20 10.95 113,500 0 0 0
VNT
45
45
45 45 45 200 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
540.1
540.1
569 569 535 1,200 0 0 0
VOC
17.4
17.4
17.20 17.48 17.11 22,800 0 0 0
VOS
15.1
15.1
15.20 15.45 14.65 3,999,900 0 0 0
VPA
3
3
3 3 3 8,100 0 0 0
VPB
18.4
18.4
18.42 18.47 18.28 12,369,500 0 0 0
VPC
2.2
2.2
2.60 2.60 2.20 600 0 0 0
VPD
25.7
25.7
25.63 25.72 25.53 13,500 0 0 0
VPG
14.8
14.8
14.95 15.05 14.76 777,900 0 0 0
VPH
7.9
7.9
7.99 8.08 7.83 433,200 0 0 0
VPI
49.3
49.3
49.67 49.67 49.17 1,266,600 0 0 0
VPR
14.5
14.5
14.50 13.60 13.60 0 0 0 0
VPS
9.0
9.0
8.96 8.96 8.96 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VRC
9.5
9.5
9.58 9.58 9.31 74,200 0 0 0
VRE
23.1
23.1
22.70 23.25 22.50 10,951,000 0 0 0
VRG
29.1
29.1
29.18 29.46 29.08 8,300 0 0 0
VSA
23.4
23.4
23.39 23.39 23.30 3,800 0 0 0
VSC
20.0
20.0
19.72 20.19 19.63 4,159,100 0 0 0
VSE
6
6
6 6 5.90 9,900 0 0 0
VSF
33
33
34 34 33 2,700 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VSH
49.1
49.1
49.10 50 49.05 4,500 0 0 0
VSI
17.5
17.5
17.59 17.78 17.49 1,500 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VSN
19.4
19.4
19.32 19.90 18.54 2,208 0 0 0
VST
2.6
2.6
2.70 2.70 2.50 46,000 0 0 0
VTA
4.3
4.3
4.10 4.30 4 3,800 0 0 0
VTB
10.6
10.6
10.30 10.60 10.30 2,200 0 0 0
VTC
9.1
9.1
9.40 9.40 9 1,800 0 0 0
VTD
8.1
8.1
8.10 8.30 8 65,300 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 0 0 0 0
VTG
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
VTH
8
8
8.30 8.40 7.40 3,900 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
62.6
62.6
54.61 62.57 54.31 273,946 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.56 11.61 11.37 397,800 0 0 0
VTP
84.9
84.9
82 85.70 81.10 2,210,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.6
24.6
25.90 25.90 24 102,300 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.1
6.1
6.20 6.20 5.90 59,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.7
7.7
7.68 7.68 7.68 271,900 0 0 0
VUA
19
19
19 19 19 900 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
25
25 25 25 100 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 0 0 0 0
WSB
48.4
48.4
48.20 48.40 48.20 200 0 0 0
WSS
5.6
5.6
5.70 5.70 5.50 42,900 0 0 0
WTC
12.1
12.1
12.40 12.40 12.10 16,100 0 0 0
X20
11
11
11 11 11 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
22
22
22 22 22 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7
7
7.20 7.20 7 17,300 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 500 0 0 0
XPH
6.7
6.7
6.70 6.70 6.70 100 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
10.4
10.4
9.64 10.41 9.64 200 0 0 0
YEG
9.4
9.4
9.38 9.61 9.35 1,542,800 0 0 0
YTC
52.5
52.5
54.10 54.10 52.50 300 0 0 0
^BB
277.0
277.0
276.21 278.96 271.69 2,699,800 0 0 0
^BDS
910.0
910.0
901.47 915.07 896.03 7,029,961 0 0 0
^BH
1,138.4
1,138.4
1,133.95 1,141.51 1,128.25 157,383 0 0 0
^BL
2,867.1
2,867.1
2,871.49 2,892.09 2,838.43 5,766,114 0 0 0
^CAOSU
291.1
291.1
291.19 296.63 284.81 1,607,055 0 0 0
^CBTS
2,014.8
2,014.8
1,989.97 2,036.38 1,979.27 1,250,027 0 0 0
^CK
1,550.1
1,550.1
1,526 1,565.91 1,519.78 10,736,614 0 0 0
^CNTT
5,628.3
5,628.3
5,654.01 5,693.91 5,591.29 2,175,366 0 0 0
^CSSK
2,058.2
2,058.2
2,049.69 2,074.84 2,041 89,211 0 0 0
^DAUKHI
666.2
666.2
666.87 671.20 662.54 2,954,225 0 0 0
^DNP
683.0
683.0
679.90 692.55 672.48 1,127,781 0 0 0
^DUOCPHAM
4,114.3
4,114.3
4,103.40 4,153.86 4,085.26 1,159,461 0 0 0
^DVLTAUGT
111.3
111.3
110.37 111.65 108.44 26,568 0 0 0
^DVTVHT
809.0
809.0
806.01 823.47 803.62 474,622 0 0 0
^GELEX
1,189.6
1,189.6
1,183.30 1,199.60 1,174.04 6,445,957 0 0 0
^GIAODUC
1,024.0
1,024.0
1,029.10 1,033.30 998.37 65,187 0 0 0
^HASTC
241.2
241.2
240.02 241.37 240.06 95,273,300 0 0 0
^HK
914.8
914.8
910.14 937.78 898.34 1,715,056 0 0 0
^KK
816.2
816.2
816.67 827.23 813.53 3,919,202 0 0 0
^LARGECAP
2,255.7
2,255.7
2,236.02 2,276.79 2,217.90 5,328,008 0 0 0
^LOUIS
433.3
433.3
436.55 439.58 426.03 109,435 0 0 0
^MIDCAP
891.2
891.2
886.19 902.17 880.98 14,617,458 0 0 0
^NANGLUONG
1,073.1
1,073.1
1,066.87 1,080.69 1,063.02 1,942,303 0 0 0
^NH
1,718.1
1,718.1
1,721.56 1,731.04 1,708.45 6,879,274 0 0 0
^NHUA
1,155.1
1,155.1
1,139.42 1,164.72 1,135.33 1,738,637 0 0 0
^NLN
99.1
99.1
94.65 99.38 94.28 17,010,403 0 0 0
^PHANBON
3,430.2
3,430.2
3,421.37 3,472.52 3,396.83 2,740,439 0 0 0
^SMALLCAP
876.6
876.6
863.05 882.84 851.74 3,194,723 0 0 0
^SPCS
793.9
793.9
797.50 806.13 781.26 1,126,831 0 0 0
^SXHGD
713.6
713.6
712.64 722.57 703.45 1,452,989 0 0 0
^SXNHC
2,147.0
2,147.0
2,116.55 2,185.24 2,101.36 4,526,072 0 0 0
^SXPT
1,494.7
1,494.7
1,471.99 1,501.39 1,465.40 1,692,407 0 0 0
^SXTBMM
190.4
190.4
189.71 192.76 188.54 167,392 0 0 0
^TBD
1,228.8
1,228.8
1,212.11 1,241.51 1,206.64 6,226,364 0 0 0
^TCK
162.8
162.8
158.71 163.71 158.08 422,050 0 0 0
^THEP
2,928.4
2,928.4
2,923.04 2,928.39 2,883.30 25,514,861 0 0 0
^TI
894.1
894.1
893.72 901.93 888.51 1,586,265 0 0 0
^TPDU
1,968.9
1,968.9
1,940.68 1,988.43 1,935.32 5,869,866 0 0 0
^UPCOM
93.1
93.1
92.70 93.27 92.59 68,362,672 0 0 0
^VLXD
3,649.0
3,649.0
3,635.47 3,650.54 3,588.84 23,702,988 0 0 0
^VN30
1,310.2
1,310.2
1,309.27 1,312.95 1,304.14 269,818,400 0 0 0
^VNINDEX
1,272.3
1,272.3
1,268.78 1,274.27 1,266.43 891,342,992 0 0 0
^VTKB
755.5
755.5
756.58 769.22 744.59 2,669,871 0 0 0
^XD
997.7
997.7
992.50 1,003.73 988.32 2,011,357 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |