DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/05/2024

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 27/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.0
35.0
34.51 34.97 34.51 200 0 0 0
AAA
11.2
11.2
11.15 11.25 11 2,080,400 0 0 0
AAH
6.5
6.5
5.80 6.60 5.70 5,059,800 0 0 0
AAM
8.8
8.8
8.87 8.87 8.80 4,300 0 0 0
AAS
8.4
8.4
8.50 8.50 8.30 519,600 0 0 0
AAT
4.5
4.5
4.62 4.64 4.33 737,400 0 0 0
AAV
6.4
6.4
6.50 6.80 6.20 1,047,600 0 0 0
ABB
8.6
8.6
8.70 8.70 8.40 2,375,300 0 0 0
ABC
11.4
11.4
11.79 11.88 11.40 9,300 0 0 0
ABI
25.1
25.1
24.75 25.43 24.75 217,000 0 0 0
ABR
13.1
13.1
13.60 13.80 13.10 13,700 0 0 0
ABS
5.3
5.3
5.30 5.35 5.21 232,900 0 0 0
ABT
35.3
35.3
35.40 35.40 35.30 2,600 0 0 0
ABW
9.9
9.9
10 10 9.80 140,600 0 0 0
ACB
24.7
24.7
24.78 25.07 24.57 7,535,500 0 0 0
ACC
14.8
14.8
14.80 14.80 14.15 3,700 0 0 0
ACE
34.2
34.2
34.06 34.34 33.19 28,200 0 0 0
ACL
12.5
12.5
12.50 12.55 12.40 30,800 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
98.5
98.5
98 98.50 95.90 356,300 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
16.7
16.7
16.70 16.70 16.65 10,700 0 0 0
ADS
12.4
12.4
12.46 12.55 12.18 458,300 0 0 0
AFX
8.6
8.6
8.60 8.60 8.50 24,300 0 0 0
AG1
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
20.1
20.1
19.92 20.08 19.72 844,800 0 0 0
AGM
4.8
4.8
4.73 4.81 4.73 119,200 0 0 0
AGP
41
41
42 42 41 5,500 0 0 0
AGR
19.5
19.5
19.70 19.75 19.40 1,215,600 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
12.3
12.3
12.30 12.30 12 800 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 1,300 0 0 0
ALV
10.5
10.5
10.50 11 9.80 107,000 0 0 0
AMC
16.1
16.1
16.12 16.12 16.12 0 0 0 0
AME
7.1
7.1
6.60 7.10 6.60 700 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
9.8
9.8
9.72 9.81 9.52 51,600 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 660,300 0 0 0
ANT
12.5
12.5
12 12.50 12 11,000 0 0 0
ANV
31.5
31.5
31.70 31.70 31.15 373,300 0 0 0
APF
52.8
52.8
52.17 52.81 52.09 30,800 0 0 0
APG
13.9
13.9
14.15 14.15 13.80 54,000 0 0 0
APH
9.9
9.9
9.66 9.90 9.62 1,903,800 0 0 0
API
10.3
10.3
9.60 10.30 9.40 1,064,500 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
6.9
6.9
7.50 8.70 6.90 549,400 0 0 0
APS
8
8
7.50 8 7.30 2,377,300 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
33.8
33.8
33.80 33.80 33.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20
20
20 20 20 100 0 0 0
ASM
10.5
10.5
10.59 10.68 10.41 1,931,600 0 0 0
ASP
4.6
4.6
4.36 4.62 4.36 107,200 0 0 0
AST
58.7
58.7
58.04 58.73 57.84 14,800 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
60
60
59 60 59 2,000 0 0 0
BAB
12.5
12.5
12.30 12.50 12.30 5,800 0 0 0
BAF
22.3
22.3
22.25 22.40 22.05 2,273,900 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 2,400 0 0 0
BBC
48.3
48.3
48.28 48.28 48.28 0 0 0 0
BBH
8.5
8.5
8.46 8.46 8.46 100 0 0 0
BBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 2,500 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BCA
18.3
18.3
18.80 18.90 18 45,600 0 0 0
BCC
8.2
8.2
8.10 8.20 8.10 103,100 0 0 0
BCE
6
6
5.97 6 5.96 12,100 0 0 0
BCF
28.8
28.8
28.84 28.84 28.84 100 0 0 0
BCG
7.8
7.8
7.74 7.88 7.74 3,687,300 0 0 0
BCM
62.1
62.1
61.40 63 60.50 728,700 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BCR
5.6
5.6
5.63 5.63 5.44 419,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BDG
30.2
30.2
29.91 30.19 29.72 9,900 0 0 0
BDT
11.2
11.2
11.50 11.50 11.10 78,500 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 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 0 0 0 0
BFC
36.5
36.5
36.91 37.57 35.77 408,200 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
20.3
20.3
20.30 20.30 20.30 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
35.5
35.5
36.08 36.32 35.50 3,900 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
31.9
31.9
31.10 32.43 31.10 156,000 0 0 0
BID
48.9
48.9
49.40 49.40 48.55 763,200 0 0 0
BIG
9.6
9.6
8.70 9.60 8.50 358,800 0 0 0
BIO
17.5
17.5
17.47 17.47 14.95 2,600 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BKG
4.0
4.0
3.90 4.02 3.90 590,000 0 0 0
BLI
11.8
11.8
11 12 11 107,900 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 100 0 0 0
BLT
44.1
44.1
43.35 44.20 43.35 1,900 0 0 0
BMC
16.6
16.6
16.50 16.70 16.45 7,600 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.6
11.6
11.60 11.70 10.50 15,600 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
26.6
26.6
25.80 26.98 25.41 965,300 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMN
8
8
8 8 8 0 0 0 0
BMP
110
110
109.50 110.70 109.50 76,700 0 0 0
BMS
9.4
9.4
9.36 9.45 9.27 47,400 0 0 0
BMV
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BNA
10.3
10.3
10.40 10.50 10.20 59,300 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.8
2.8
2.80 2.90 2.70 797,500 0 0 0
BPC
8.4
8.4
9.11 9.60 8.43 1,500 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 100 0 0 0
BRC
13.3
13.3
13.18 13.36 13.18 5,300 0 0 0
BRR
18.6
18.6
18.59 18.59 18.59 100 0 0 0
BRS
21.3
21.3
20.60 24.06 20.60 1,100 0 0 0
BSA
21.9
21.9
21.70 21.90 21.70 48,200 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
19.9
19.9
19.94 19.94 19.94 0 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
19.0
19.0
19.52 19.52 19.05 151,200 0 0 0
BSI
52.2
52.2
52.73 52.73 50.91 573,800 0 0 0
BSL
10
10
10 10 10 400 0 0 0
BSP
10.5
10.5
10.72 10.72 10.54 1,600 0 0 0
BSQ
18.5
18.5
18.50 18.70 18.50 37,600 0 0 0
BSR
22.6
22.6
22.60 23 22.10 8,215,300 0 0 0
BST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BT1
11.9
11.9
11.95 11.95 11.86 1,300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BTD
20.1
20.1
19.97 20.06 19.97 500 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 25,100 0 0 0
BTP
14
14
13.85 14 13.85 33,600 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 2,000 0 0 0
BTT
31.4
31.4
31.45 31.45 31.45 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
35.32 35.32 35.32 0 0 0 0
BVB
11
11
11 11.09 10.82 665,200 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
46.4
46.4
44.60 46.90 44.60 2,540,600 0 0 0
BVL
10.9
10.9
10.28 10.93 10.28 400 0 0 0
BVN
11.5
11.5
11.50 11.50 11.50 300 0 0 0
BVS
44.2
44.2
44.20 45 43.60 763,600 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41.8
41.8
42 42.15 41.50 376,800 0 0 0
BWS
29.4
29.4
29.41 29.41 29.41 1,000 0 0 0
BXH
19.2
19.2
19.19 19.19 19.19 600 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.2
18.2
16 18.20 16 600 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.45 17.45 17.10 55,900 0 0 0
C47
6.0
6.0
5.86 6.07 5.86 15,900 0 0 0
C4G
10.2
10.2
10.40 10.50 10.10 775,300 0 0 0
C69
6.9
6.9
6.80 7 6.70 264,600 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 6,800 0 0 0
CAB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CAG
9.3
9.3
9.62 9.62 8.94 13,200 0 0 0
CAN
37
37
37 37 37 100 0 0 0
CAP
59.3
59.3
60.10 60.10 59 66,100 0 0 0
CAR
23.2
23.2
23.20 23.20 23.20 300 0 0 0
CAT
17
17
16.90 17.30 16.90 6,500 0 0 0
CAV
69.2
69.2
68.50 69.80 68.50 4,100 0 0 0
CBI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CBS
29.1
29.1
29.10 29.10 28.90 2,800 0 0 0
CC1
14.2
14.2
14.50 14.50 14.10 16,300 0 0 0
CC4
11
11
11 11 11 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CCL
9.4
9.4
9.30 9.41 9.29 2,701,100 0 0 0
CCM
42
42
42 42 42 0 0 0 0
CCP
16.1
16.1
14.40 16.10 14.40 600 0 0 0
CCR
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CCT
7
7
7 7 7 100 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.9
19.9
19.80 19.95 19.60 424,300 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
28.9
28.9
28.64 28.93 27.78 2,800 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.9
10.9
10.92 10.92 10.92 0 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CEO
17.6
17.6
17.71 17.81 17.43 4,187,000 0 0 0
CET
6.4
6.4
6.50 6.50 6.10 20,600 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
19.9
19.9
19.90 19.90 19.90 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 7,500 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
32.7
32.7
32.35 32.73 32.35 30,000 0 0 0
CHS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CID
12
12
12 12 12 0 0 0 0
CIG
5.0
5.0
4.97 4.97 4.90 76,200 0 0 0
CII
16.6
16.6
16.60 16.65 16.46 3,693,000 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 15,000 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 24 100 0 0 0
CKG
21.5
21.5
21.30 21.55 21.30 25,100 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.3
41.3
41.33 41.42 41.33 1,000 0 0 0
CLH
21.7
21.7
21.70 21.80 21.70 4,400 0 0 0
CLL
37.4
37.4
37.82 37.82 36.70 6,100 0 0 0
CLM
77.3
77.3
77.30 77.30 77.30 0 0 0 0
CLW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
CLX
14.6
14.6
14.33 14.91 14.33 752,700 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 500 0 0 0
CMD
20.1
20.1
20.08 20.08 20.08 100 0 0 0
CMF
240
240
240 240 240 100 0 0 0
CMG
59
59
60.50 61.10 57 2,265,500 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.7
8.7
8.70 8.70 8.70 100 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
13.1
13.1
13.40 13.50 13 62,300 0 0 0
CMT
17.5
17.5
17.45 17.45 17.45 2,700 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CMX
8.9
8.9
8.92 9 8.86 287,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.60 28.70 28.30 5,600 0 0 0
CNG
34.2
34.2
33.40 34.90 33.40 471,600 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.0
15.0
15.09 15.09 14.94 12,000 0 0 0
COM
33.8
33.8
33.75 33.75 33.75 0 0 0 0
CPA
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CPC
18.1
18.1
18.08 18.17 18.08 5,800 0 0 0
CPI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CQN
27.0
27.0
26.53 27.01 26.53 5,300 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
6.4
6.4
6.65 6.65 6.30 140,100 0 0 0
CRE
8.2
8.2
8.15 8.43 8.15 184,000 0 0 0
CSC
31.4
31.4
30.42 32.33 30.42 157,200 0 0 0
CSI
36.1
36.1
36 37.30 35.80 27,600 0 0 0
CSM
16.1
16.1
16.01 16.65 16.01 68,800 0 0 0
CST
23.4
23.4
22.80 23.50 22.80 112,800 0 0 0
CSV
27.3
27.3
27.39 27.59 26.77 628,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.5
19.5
19.46 19.46 19.46 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.3
71.3
71 71.70 69.60 878,800 0 0 0
CTF
30.2
30.2
30.25 30.25 30.05 95,800 0 0 0
CTG
32.4
32.4
32.70 32.70 32.10 8,217,500 0 0 0
CTI
18.5
18.5
17.90 18.65 17.85 1,454,300 0 0 0
CTP
5.5
5.5
5.40 5.70 5.30 12,400 0 0 0
CTR
129
129
127.10 130 126.50 305,500 0 0 0
CTS
42.3
42.3
42 42.60 41.50 1,055,400 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 0 0 0 0
CTW
21.7
21.7
21.41 21.90 21.41 1,500 0 0 0
CVN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CVT
29.0
29.0
28.95 28.95 28.95 0 0 0 0
CX8
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.3
11.3
11.30 11.30 11.30 0 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
45.8
45.8
44.25 46.50 44.05 48,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.6
18.6
18.60 18.60 17.50 500 0 0 0
DAE
13.7
13.7
13.70 13.70 13.70 300 0 0 0
DAG
2.6
2.6
2.65 2.70 2.60 255,500 0 0 0
DAH
4.0
4.0
4 4.02 3.97 103,300 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
8.5
8.5
8.45 8.45 8.45 100 0 0 0
DBC
30.0
30.0
29.94 30.28 29.51 4,239,600 0 0 0
DBD
41.9
41.9
42 42 41.60 19,400 0 0 0
DBM
22.9
22.9
30.01 30.01 22.93 200 0 0 0
DBT
11.0
11.0
10.92 10.96 10.92 12,000 0 0 0
DC1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DC2
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
DC4
9.9
9.9
9.91 10.05 9.82 161,300 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
29.3
29.3
29.05 29.40 28.80 218,600 0 0 0
DCM
36.4
36.4
36.25 37.01 35.49 4,721,400 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.4
4.4
4.50 4.50 4.20 449,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 900 0 0 0
DDV
18.4
18.4
18.35 18.74 18.25 992,200 0 0 0
DFC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DFF
9.1
9.1
8.90 9.10 8.90 10,000 0 0 0
DGC
126.3
126.3
126.10 127 124.20 2,671,100 0 0 0
DGT
6.3
6.3
5.60 6.50 5.60 822,500 0 0 0
DGW
48.0
48.0
48.21 48.44 47.15 1,063,000 0 0 0
DHA
42.0
42.0
42.09 42.09 41.42 39,400 0 0 0
DHB
9.3
9.3
8.80 9.80 8.80 7,600 0 0 0
DHC
39.7
39.7
40.07 40.36 39.33 342,600 0 0 0
DHD
23.4
23.4
22.70 23.40 22.70 6,500 0 0 0
DHG
110.0
110.0
109.81 110.19 109.63 14,000 0 0 0
DHM
9.6
9.6
9.65 9.90 9.52 73,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
38.6
38.6
35.20 39.90 35.20 133,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
4.10 4.10 3.90 1,100 0 0 0
DIG
27.4
27.4
27.80 27.85 27.35 14,699,800 0 0 0
DIH
16.2
16.2
16.09 16.17 16.09 7,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.8
4.8
4.70 4.80 4.60 319,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.06 2.07 2.02 693,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
62.6
62.6
62.10 62.58 62.10 4,100 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 300 0 0 0
DMS
8.4
8.4
8.90 8.90 8.40 300 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
17
17
17 17 17 100 0 0 0
DNE
9.0
9.0
9.03 9.03 9.03 700 0 0 0
DNH
58.5
58.5
58.51 58.51 58.51 100 0 0 0
DNL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 0 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 0 0 0 0
DOC
8.2
8.2
8.24 8.24 8.24 500 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
35.6
35.6
35.21 37.13 35.21 6,800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
60.9
60.9
61.70 61.70 60.90 12,600 0 0 0
DPG
55.9
55.9
53.18 55.93 52.78 1,089,700 0 0 0
DPH
46
46
46 46 46 600 0 0 0
DPM
34.3
34.3
33.69 34.78 33.55 2,142,200 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
43.3
43.3
41.50 43.50 41.40 1,849,300 0 0 0
DQC
15
15
15 15.05 14.95 10,800 0 0 0
DRC
33.3
33.3
32.78 33.86 32.34 1,121,200 0 0 0
DRG
8.8
8.8
8.50 8.80 8.50 4,300 0 0 0
DRH
3.6
3.6
3.82 3.82 3.56 2,904,500 0 0 0
DRI
14.2
14.2
13.44 14.41 13.44 1,527,400 0 0 0
DRL
62.6
62.6
62.72 62.72 62.43 5,100 0 0 0
DS3
5.7
5.7
5.40 5.70 5.40 600 0 0 0
DSC
25.7
25.7
26.30 26.50 24.70 440,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DSN
55.6
55.6
55.10 56.60 55.10 8,500 0 0 0
DSP
10
10
10 10 10 0 0 0 0
DST
3.8
3.8
3.70 3.80 3.60 19,300 0 0 0
DTA
4.4
4.4
4.16 4.43 4.16 11,000 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.1
4.1
4.30 4.40 4.10 2,300 0 0 0
DTD
28.9
28.9
27.48 29.57 27.30 1,637,900 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.5
3.5
3.40 3.60 3.40 300,400 0 0 0
DTK
12.7
12.7
12.11 12.88 12.11 36,000 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 300 0 0 0
DTP
126.9
126.9
127.39 127.39 126.90 5,200 0 0 0
DTT
21.4
21.4
21.44 21.44 21.44 100 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DVM
10.3
10.3
10.67 10.67 10.17 793,500 0 0 0
DVN
19.2
19.2
19.47 19.57 18.50 136,800 0 0 0
DVP
71.9
71.9
71.03 71.88 71.03 8,100 0 0 0
DVW
18
18
18 18 18 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DXG
16.6
16.6
16.70 16.80 16.45 6,062,400 0 0 0
DXL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DXP
13.1
13.1
12.92 13.12 12.83 241,700 0 0 0
DXS
7.7
7.7
7.69 7.79 7.55 988,900 0 0 0
DXV
6.0
6.0
5.98 6.41 5.98 32,000 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 200 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
18.8
18.8
18 18.85 17.90 23,321,600 0 0 0
EIC
21.7
21.7
21.73 21.73 21.73 200 0 0 0
EID
24
24
24 24 23.90 4,400 0 0 0
EIN
3.8
3.8
3.60 3.80 3.60 25,700 0 0 0
ELC
27.6
27.6
27.45 27.85 27.20 1,213,700 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.8
20.8
20.81 20.81 20.81 0 0 0 0
EPC
8.3
8.3
8.30 8.30 8.30 200 0 0 0
EPH
15
15
15 15 15 1,300 0 0 0
EVE
13.5
13.5
13.70 13.70 13.46 69,300 0 0 0
EVF
16.3
16.3
15.65 16.35 15.60 17,117,500 0 0 0
EVG
5.6
5.6
5.59 5.59 5.45 1,087,500 0 0 0
EVS
7.5
7.5
7.40 7.50 7.30 86,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.08 4.15 4.04 65,200 0 0 0
FCN
14.9
14.9
14.50 14.95 14.50 636,300 0 0 0
FCS
6.2
6.2
6.30 6.30 6.20 2,600 0 0 0
FDC
15.4
15.4
14.30 15.40 14.30 2,100 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
28.5
28.5
28.46 28.46 28.46 600 0 0 0
FIC
12.7
12.7
12.40 12.90 12.40 9,600 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
7.7
7.7
7.40 7.70 7.37 801,600 0 0 0
FIT
4.6
4.6
4.62 4.69 4.58 750,400 0 0 0
FMC
52.6
52.6
51.20 52.60 50.90 65,000 0 0 0
FOC
78.7
78.7
82.16 83.43 78.46 44,800 0 0 0
FOX
77.9
77.9
79.60 79.90 77 154,500 0 0 0
FPT
114.7
114.7
114.86 115.29 112.79 5,157,800 0 0 0
FRC
21.1
21.1
21.10 21.10 21.10 300 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
160.8
160.8
161 161.10 158.10 450,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
37.6
37.6
36.89 37.63 36.89 2,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
45.4
45.4
45.45 46 45.05 1,083,200 0 0 0
G36
7.2
7.2
7.30 7.40 7.10 223,200 0 0 0
GAS
73.7
73.7
71.89 73.99 71.07 2,133,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
18.5
18.5
19 19 18.50 2,300 0 0 0
GDA
26
26
25.20 26 25.20 60,400 0 0 0
GDT
28.1
28.1
27.85 28.10 27.85 88,300 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
31.1
31.1
29.63 31.11 29.63 13,600 0 0 0
GEG
12.6
12.6
12.29 12.86 12.29 488,400 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
24.0
24.0
23 24.15 22.90 16,385,500 0 0 0
GGG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.9
29.9
30 31 29.80 89,300 0 0 0
GIC
14.8
14.8
14.60 14.90 14.60 2,300 0 0 0
GIL
33.8
33.8
33.80 34.25 33.55 534,100 0 0 0
GKM
35.2
35.2
36.80 36.80 35.20 205,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9.05 9.05 9.05 0 0 0 0
GMD
80.7
80.7
81.31 81.31 80.34 924,900 0 0 0
GMH
9.0
9.0
9.19 9.19 9.02 500 0 0 0
GMX
18.1
18.1
18.15 18.15 18.15 500 0 0 0
GND
28.7
28.7
28.95 28.95 25.28 2,400 0 0 0
GPC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GSM
19.8
19.8
19.81 19.81 19.81 0 0 0 0
GSP
12.1
12.1
11.73 12.09 11.64 302,900 0 0 0
GTA
11.2
11.2
11.73 11.73 10.92 6,700 0 0 0
GTD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
GTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GVR
35.3
35.3
34.20 35.95 33.55 7,430,800 0 0 0
GVT
79.5
79.5
79.50 79.50 79.50 400 0 0 0
H11
7
7
6.30 7 6.30 300 0 0 0
HAC
13.8
13.8
14 14 13.80 1,300 0 0 0
HAD
14.0
14.0
14.03 14.03 14.03 100 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 200 0 0 0
HAG
14.6
14.6
14.40 14.60 14 9,646,900 0 0 0
HAH
36.3
36.3
36 36.39 35.96 1,962,600 0 0 0
HAM
27
27
27 27 27 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.60 3,100 0 0 0
HAP
4.7
4.7
4.70 4.75 4.70 56,700 0 0 0
HAR
4.4
4.4
4.47 4.47 4.30 208,800 0 0 0
HAS
10
10
9.50 10 9.50 400 0 0 0
HAT
45
45
45 45 45 19,000 0 0 0
HAV
3
3
3.30 3.30 3 6,100 0 0 0
HAX
15.3
15.3
14.65 15.35 14.65 952,100 0 0 0
HBC
7.9
7.9
7.79 7.89 7.79 563,200 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HBS
6.7
6.7
6.75 6.75 6.75 12,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.9
25.9
20.50 25.89 20.50 300 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11.2
11.2
11 11.20 11 800 0 0 0
HCD
10.2
10.2
10.05 10.20 9.92 554,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.5
28.5
28.55 28.70 28.06 6,354,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.6
19.6
21.50 21.50 18.10 137,700 0 0 0
HD6
17.8
17.8
18 18 17.60 32,800 0 0 0
HD8
9.4
9.4
9.52 9.52 9.44 5,600 0 0 0
HDA
3.9
3.9
3.90 4 3.90 26,600 0 0 0
HDB
22.9
22.9
23.24 23.34 22.76 6,142,300 0 0 0
HDC
26.7
26.7
26.83 27.04 26.52 2,872,500 0 0 0
HDG
29.2
29.2
29.14 30.30 28.96 5,315,100 0 0 0
HDM
28.8
28.8
28.67 28.77 28.67 4,200 0 0 0
HDP
16.6
16.6
16.60 16.60 16.60 400 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.2
11.2
11.21 11.21 11.21 3,100 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
11.5
11.5
10.20 11.50 10.20 3,600 0 0 0
HEP
13
13
13 13 13 3,900 0 0 0
HES
18.4
18.4
18.40 18.40 18.40 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HGM
55.5
55.5
55 55.50 55 8,100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.8
8.8
8.76 8.76 8.76 0 0 0 0
HHC
83.4
83.4
77.90 83.40 77.90 600 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.1
9.1
9.17 9.18 9.04 318,000 0 0 0
HHS
5.1
5.1
5.04 5.19 5.01 2,196,100 0 0 0
HHV
12.3
12.3
12.33 12.43 12.24 2,910,000 0 0 0
HID
3.2
3.2
3.19 3.20 3.12 177,300 0 0 0
HIG
7.8
7.8
7.80 7.80 7.80 300 0 0 0
HII
5.9
5.9
5.86 5.92 5.85 110,300 0 0 0
HIO
26.1
26.1
29.90 29.90 26.10 6,100 0 0 0
HJC
6
6
6 6 6 100 0 0 0
HJS
31.5
31.5
31.43 31.92 31.43 1,900 0 0 0
HKT
4.4
4.4
4.30 4.50 4.30 2,100 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
12.8
12.8
12.61 12.80 12.52 13,400 0 0 0
HLD
25.6
25.6
26 26 25.60 14,800 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
16
16 16 16 0 0 0 0
HMC
11.0
11.0
10.98 10.98 10.94 9,100 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 100 0 0 0
HMR
28.7
28.7
26.40 28.70 26.40 54,200 0 0 0
HMS
39.7
39.7
40.20 40.20 39.70 6,700 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.2
15.2
15.10 15.30 15.10 9,500 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HNG
4.3
4.3
4.30 4.38 4.25 921,300 0 0 0
HNI
24.0
24.0
23.95 23.95 23.95 200 0 0 0
HNM
9.1
9.1
9 9.10 8.90 111,100 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 9,800 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.0
25.0
25.81 25.81 25.04 600 0 0 0
HPG
28.9
28.9
28.90 29.30 28.65 15,759,100 0 0 0
HPH
18
18
18 18 18 0 0 0 0
HPI
16
16
16 16 16 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
64.2
64.2
64.16 64.94 64.16 1,900 0 0 0
HPT
16.5
16.5
16.40 16.50 16.40 600 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
7.2
7.2
6.91 7.28 6.91 3,953,200 0 0 0
HQC
4.1
4.1
4.08 4.14 4.04 3,290,900 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
48
48
46.50 48 45.20 1,100 0 0 0
HRT
7.4
7.4
7.40 7.50 7.30 19,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22
22
21.50 22 21.40 6,735,200 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.1
5.1
4.95 5.14 4.86 87,900 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.6
4.6
4.80 4.80 4.50 156,000 0 0 0
HT1
12.0
12.0
11.90 12 11.80 82,100 0 0 0
HTC
24.0
24.0
23.95 23.95 23.95 0 0 0 0
HTE
4.7
4.7
4.30 4.80 4 72,800 0 0 0
HTG
32.9
32.9
32.67 33.06 32.67 16,100 0 0 0
HTI
16.2
16.2
16.40 16.60 16.05 61,800 0 0 0
HTL
14.8
14.8
14.48 15.40 13.87 12,000 0 0 0
HTM
11.7
11.7
11.70 11.70 11.70 5,700 0 0 0
HTN
13.1
13.1
13.20 13.20 12.85 833,900 0 0 0
HTP
12
12
12 12 12 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.6
8.6
8.44 8.60 8.42 14,700 0 0 0
HU1
6.0
6.0
6.01 6.01 6.01 100 0 0 0
HU4
12.8
12.8
11.40 12.80 11.40 236,400 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
18.7
18.7
18.98 18.98 18.54 20,900 0 0 0
HUG
32.6
32.6
34.83 34.83 32.59 200 0 0 0
HUT
17.9
17.9
18 18.30 17.70 3,502,800 0 0 0
HVA
5.7
5.7
6.10 6.10 5.60 29,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.3
7.3
6.91 7.30 6.91 953,900 0 0 0
HVN
25.2
25.2
24.20 25.35 24 6,719,200 0 0 0
HVT
74.9
74.9
75.12 75.12 74.93 7,000 0 0 0
HVX
2.8
2.8
2.81 2.81 2.79 15,200 0 0 0
HWS
15.3
15.3
15.27 15.27 15.27 3,000 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
6.9
6.9
6.10 6.90 6.10 106,400 0 0 0
ICG
7.5
7.5
7.40 7.50 7.40 300 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.8
40.8
40.60 41.30 40.60 1,300 0 0 0
ICT
13.0
13.0
12.83 13.35 12.83 54,500 0 0 0
IDC
61.1
61.1
61.90 61.90 60.54 1,288,300 0 0 0
IDI
10
10
9.88 10 9.79 975,300 0 0 0
IDJ
7.3
7.3
6.70 7.30 6.70 4,393,700 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
39.4
39.4
39.70 40.30 39 49,800 0 0 0
IFS
29.7
29.7
29.73 30.29 28.81 23,900 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.7
14.7
14.50 14.70 14.35 2,862,700 0 0 0
ILA
5.3
5.3
5.50 5.50 5.20 143,300 0 0 0
ILB
30.0
30.0
29.68 29.96 29.68 3,700 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
ILS
11.1
11.1
12 12 11.10 600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.4
30.4
30.31 30.53 29.86 14,300 0 0 0
IN4
47.4
47.4
47.37 47.37 47.37 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
5.4
5.4
5.40 5.40 5.40 0 0 0 0
INN
51
51
51.10 52.40 49.40 900 0 0 0
IPA
13.9
13.9
14.10 14.30 13.90 238,400 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ISH
25.6
25.6
25.55 25.55 25.55 500 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.7
5.7
5.70 5.86 5.66 3,942,900 0 0 0
ITC
10.4
10.4
10.55 10.55 10.30 276,700 0 0 0
ITD
11.3
11.3
11.30 11.60 11.30 47,400 0 0 0
ITQ
3.3
3.3
3.30 3.40 3.20 264,000 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 11,600 0 0 0
IVS
11.7
11.7
11.60 11.70 11.50 74,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.8
3.8
3.78 3.78 3.75 2,284,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.2
31.2
31 31.25 30.80 3,775,500 0 0 0
KCB
8.7
8.7
8.91 8.91 8.53 15,300 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 400 0 0 0
KDC
60.1
60.1
60.04 60.23 59.67 835,300 0 0 0
KDH
35.8
35.8
35.75 35.80 35 2,314,500 0 0 0
KDM
18.1
18.1
18.13 18.13 17.94 55,600 0 0 0
KGM
7.1
7.1
7.04 7.23 7.04 57,700 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.7
5.7
5.70 5.70 5.59 2,454,500 0 0 0
KHP
9.7
9.7
9.68 9.78 9.68 189,600 0 0 0
KHS
10
10
10 10 10 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
5.30 6.10 5.30 61,600 0 0 0
KLB
11.7
11.7
11.80 12 11.60 58,300 0 0 0
KMR
3.5
3.5
3.50 3.51 3.45 73,600 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
38.9
38.9
39 39.10 38.80 404,600 0 0 0
KPF
3.4
3.4
3.39 3.39 3.34 36,900 0 0 0
KSB
22.1
22.1
22 22.35 21.85 1,363,300 0 0 0
KSD
3.8
3.8
3.90 3.90 3.80 4,000 0 0 0
KSF
40.4
40.4
40.40 40.40 40.20 22,700 0 0 0
KSQ
4.4
4.4
4.30 4.70 4.20 904,900 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 0 0 0 0
KTC
9
9
9 9 9 200 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 0 0 0 0
KTS
41.2
41.2
42.20 43 41.20 1,300 0 0 0
KTT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21
21
21 21 21 400 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 300 0 0 0
L14
38.2
38.2
38.73 38.93 38.04 154,000 0 0 0
L18
38.2
38.2
38.57 38.67 37.69 28,400 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3
3
3 3 2.90 10,900 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
15.3
15.3
14.85 15.30 14.85 1,400 0 0 0
LAI
35.2
35.2
39.55 39.55 35.20 400 0 0 0
LAS
21.2
21.2
20.65 21.23 20.55 598,700 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 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
21.88 22.15 21.83 3,100 0 0 0
LCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.2
11.2
11.26 11.35 11.07 1,776,200 0 0 0
LCM
2.4
2.4
2.70 2.70 2.30 2,367,700 0 0 0
LDG
2.8
2.8
2.75 2.78 2.70 1,556,800 0 0 0
LDP
22.6
22.6
22.40 22.60 22.10 83,600 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
6
6
6 6 6 100 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
58.9
58.9
54.53 58.89 54.53 700 0 0 0
LGL
3.4
3.4
3.34 3.39 3.20 106,700 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
51.3
51.3
51.86 51.86 49.91 8,100 0 0 0
LHG
32.5
32.5
32.77 33.01 32.29 319,900 0 0 0
LIC
19.4
19.4
19.50 19.50 18.90 3,100 0 0 0
LIG
4
4
4.10 4.20 4 716,900 0 0 0
LIX
34.9
34.9
35.89 35.89 34.68 19,900 0 0 0
LKW
32.1
32.1
32.12 32.12 32.12 0 0 0 0
LLM
9
9
9 9 9 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 0 0 0 0
LMC
22.3
22.3
22.30 22.30 22.30 0 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
LPB
23.5
23.5
23.20 23.50 23.15 1,744,500 0 0 0
LPT
9.7
9.7
9.70 9.70 9.70 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.3
9.3
7.80 9.70 7.80 31,000 0 0 0
LSS
12.8
12.8
12.80 12.90 12.55 1,161,000 0 0 0
LTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LTG
22.5
22.5
22.60 22.60 22.20 245,200 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 3,500 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14
14
14.20 14.20 13.90 2,900 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
MBB
22.5
22.5
22.60 22.60 22.35 7,993,800 0 0 0
MBG
4.4
4.4
4.30 4.40 4.20 563,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.2
27.2
26.94 27.53 26.44 3,465,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
10
10
9.73 10.18 9.73 152,700 0 0 0
MCH
174.6
174.6
178.56 180.32 170.67 195,500 0 0 0
MCM
43.7
43.7
40 44.80 40 279,400 0 0 0
MCO
23.8
23.8
22.50 23.80 21.10 101,000 0 0 0
MCP
28.2
28.2
28.20 28.20 28.10 8,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
11.10 11.10 10.80 29,700 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MDG
12
12
12 12 12 100 0 0 0
MEC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MED
26.0
26.0
26.00 26.00 26.00 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.7
28.7
30.50 31.10 28 78,700 0 0 0
MGC
5.2
5.2
5.21 5.21 4.92 24,700 0 0 0
MGG
27
27
30 30 27 1,700 0 0 0
MGR
4.9
4.9
5.10 5.10 4.90 700 0 0 0
MH3
32.9
32.9
32.91 32.91 32.91 100 0 0 0
MHC
9.2
9.2
8.85 9.15 8.85 43,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 14.50 14.50 1,100 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
21.2
21.2
20.70 21.40 20.40 764,800 0 0 0
MKP
30.8
30.8
31.50 31.50 30.81 1,700 0 0 0
MKV
9.1
9.1
9 9.10 9 500 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
15
15
14.20 15.40 14 13,400 0 0 0
MML
33
33
34.70 34.70 32.40 99,800 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
17.3
17.3
17.60 17.70 17.10 76,000 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
18.4
18.4
18.43 18.43 18.43 100 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11
11
10.88 11 10.88 1,566,000 0 0 0
MSH
49.4
49.4
49.50 49.60 49.10 73,000 0 0 0
MSN
73.5
73.5
73.50 74 72.70 3,881,500 0 0 0
MSR
16.7
16.7
17.50 17.70 16.70 1,130,100 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 442,200 0 0 0
MTA
4.8
4.8
4.30 4.80 4.30 43,500 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
8.9
8.9
9.10 9.10 8.90 600 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MTP
11
11
11 11 11 400 0 0 0
MTS
9.2
9.2
9.25 9.25 9.25 0 0 0 0
MTV
17.3
17.3
17.33 17.33 17.33 0 0 0 0
MVB
19.8
19.8
19.74 19.84 19.27 1,100 0 0 0
MVC
10.1
10.1
10.20 10.20 10.10 1,500 0 0 0
MVN
19
19
20 20 19 4,400 0 0 0
MWG
59.5
59.5
59.63 60.02 58.73 6,367,800 0 0 0
NAF
17.1
17.1
16.64 17.14 16.64 113,800 0 0 0
NAG
11.6
11.6
11.60 11.60 11.30 134,000 0 0 0
NAP
9.7
9.7
9.74 9.74 9.74 100 0 0 0
NAS
22.5
22.5
22.60 22.60 22.50 400 0 0 0
NAU
8
8
8 8 8 0 0 0 0
NAV
16.6
16.6
17.30 17.30 16.55 800 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.1
25.1
25.65 25.65 25 52,000 0 0 0
NBC
12.7
12.7
12.21 12.96 12.21 784,600 0 0 0
NBE
11.8
11.8
11.80 11.90 11.80 1,700 0 0 0
NBP
13.2
13.2
13.20 13.30 13.20 4,700 0 0 0
NBT
15.2
15.2
15.19 15.19 15.19 500 0 0 0
NBW
24.5
24.5
27.02 27.02 24.55 3,100 0 0 0
NCG
9.6
9.6
9.20 9.70 9.20 1,900 0 0 0
NCS
26
26
26 26 25.90 11,100 0 0 0
NCT
87.5
87.5
87.43 87.53 86.57 7,200 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
155.4
155.4
155.37 155.37 155.37 100 0 0 0
NDN
10.5
10.5
10.40 10.60 10.30 161,200 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 200 0 0 0
NDT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 100 0 0 0
NDX
6.1
6.1
6 6.10 6 27,800 0 0 0
NED
7.5
7.5
7.40 7.50 7 232,100 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
96.7
96.7
94.34 96.71 92.44 2,800 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
NHA
28.9
28.9
28.70 29.60 28.30 910,000 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
17.2
17.2
17.23 17.23 16.84 302,600 0 0 0
NHT
12.5
12.5
12.50 12.55 12.50 7,700 0 0 0
NHV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
24.9
24.9
24.60 24.90 24.60 4,305,200 0 0 0
NLG
43.4
43.4
43.40 43.70 42.51 1,561,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.9
16.9
16.83 17.41 16.83 27,300 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 0 0 0 0
NO1
7.2
7.2
7.19 7.40 7.13 291,400 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 1,500 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.60 5 4.60 1,296,200 0 0 0
NS2
10.5
10.5
9.63 10.52 9.43 13,200 0 0 0
NSC
72.6
72.6
72.52 72.91 71.64 6,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.2
6.2
6.30 6.50 6.10 98,000 0 0 0
NSL
18.3
18.3
18.30 18.30 18.30 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 1,100 0 0 0
NT2
23.2
23.2
22.80 23.45 22.65 1,492,300 0 0 0
NTC
210.2
210.2
208.60 210.50 208.50 4,900 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
61.3
61.3
61.33 61.33 61.33 0 0 0 0
NTL
21.3
21.3
20.50 21.30 20.45 816,200 0 0 0
NTP
52.3
52.3
55.94 56.30 52.01 323,400 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
NTW
14.7
14.7
14.73 14.73 14.73 1,000 0 0 0
NUE
8.9
8.9
8.89 8.89 8.89 0 0 0 0
NVB
9.8
9.8
9.70 9.90 9.60 221,000 0 0 0
NVL
14.5
14.5
14.60 14.60 14.30 7,872,600 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
10
10
10 10 10 150,000 0 0 0
OCB
12.1
12.1
12 12.13 12 1,329,400 0 0 0
OCH
6.7
6.7
6.70 6.70 6.60 35,700 0 0 0
ODE
43.1
43.1
43.30 43.50 43 21,100 0 0 0
OGC
6.5
6.5
6.50 6.78 6.50 570,700 0 0 0
OIL
10.6
10.6
10.65 10.65 10.26 1,884,600 0 0 0
ONE
6.5
6.5
6.60 6.60 6.50 14,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.4
23.4
23.40 23.60 23.35 4,300 0 0 0
ORS
13.5
13.5
13.44 13.57 13.39 1,666,600 0 0 0
PAC
46.2
46.2
45.10 47.80 45 123,100 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 700 0 0 0
PAN
23.4
23.4
23.50 23.89 23.31 1,797,500 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4
4
4 4.10 3.90 380,000 0 0 0
PAT
94.1
94.1
94 95 94 10,600 0 0 0
PBC
6.9
6.9
6.90 7 6.90 19,200 0 0 0
PBP
11.9
11.9
11.80 11.90 11.80 1,100 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
29
29
28.50 29.25 28.10 5,653,200 0 0 0
PCC
20.7
20.7
20.70 20.70 20.70 100 0 0 0
PCE
18.0
18.0
17.77 18.05 17.77 2,500 0 0 0
PCF
4.5
4.5
4.50 4.70 4.50 6,900 0 0 0
PCG
6.6
6.6
6.50 6.60 6.20 2,300 0 0 0
PCH
10
10
9.82 10 9.82 107,200 0 0 0
PCM
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.9
9.9
10 10 9.90 700 0 0 0
PDB
9.2
9.2
9.24 9.24 9.24 1,000 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
117.2
117.2
117.70 117.70 117.21 600 0 0 0
PDR
25.5
25.5
25.95 25.95 25.35 6,907,500 0 0 0
PDV
11.9
11.9
11.87 12.04 11.71 56,600 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
9.20 9.20 8 200 0 0 0
PEN
7.9
7.9
7.80 7.90 7.70 800 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
28.2
28.2
28.50 29.75 27.85 1,525,700 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 63,400 0 0 0
PGB
18.1
18.1
18.40 18.40 17.70 11,300 0 0 0
PGC
14.3
14.3
14.49 14.49 14.21 34,400 0 0 0
PGD
33.9
33.9
34.41 34.41 33.74 9,800 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 1,100 0 0 0
PGN
6.3
6.3
6.20 6.30 6.20 9,500 0 0 0
PGS
31.5
31.5
33.49 33.49 31.02 5,700 0 0 0
PGT
3.4
3.4
3.40 3.50 3.30 30,000 0 0 0
PGV
22.3
22.3
20.85 22.30 20.85 179,900 0 0 0
PHC
6.2
6.2
6.22 6.22 6.13 56,300 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
75.7
75.7
75.70 75.70 75.70 100 0 0 0
PHP
21.6
21.6
20.66 21.64 20.66 45,300 0 0 0
PHR
61.8
61.8
60 62.40 60 1,016,400 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
16.7
16.7
16.69 16.69 16.69 0 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 0 0 0 0
PIT
6.3
6.3
6.30 6.35 6.28 2,100 0 0 0
PIV
2.8
2.8
2.70 2.90 2.70 108,600 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 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 1,500 0 0 0
PLA
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PLC
29.6
29.6
29.80 30.67 29.42 605,000 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 100 0 0 0
PLP
5.1
5.1
5.27 5.35 4.94 131,600 0 0 0
PLX
41.3
41.3
41.20 41.85 40.50 3,453,400 0 0 0
PMB
9.4
9.4
9.45 9.45 9.36 2,000 0 0 0
PMC
82.6
82.6
86.03 86.03 82.08 1,200 0 0 0
PMG
8
8
8 8 8 0 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
30.6
30.6
30.33 30.61 30.33 3,700 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
9
9
9 9 9 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 2,400 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.2
94.2
95 95.20 93.50 752,600 0 0 0
PNP
18.8
18.8
18.79 18.79 18.79 2,000 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
17.7
17.7
17.60 17.70 17.60 19,900 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
POV
8.5
8.5
8.59 8.59 8.49 1,200 0 0 0
POW
12.1
12.1
11.45 12.10 11.40 41,236,900 0 0 0
PPC
15.8
15.8
15.25 15.80 15.15 940,700 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
27.0
27.0
27.04 27.24 26.56 29,900 0 0 0
PPP
16.1
16.1
15.20 16.10 15.20 400 0 0 0
PPS
10.8
10.8
10.90 10.90 10.80 900 0 0 0
PPY
9
9
9 9 9 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.8
20.8
21 21 20.80 6,100 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 100 0 0 0
PRO
4.8
4.8
4.60 4.80 4.60 600 0 0 0
PRT
10.8
10.8
11 11.80 10.80 5,900 0 0 0
PSB
5.3
5.3
5.30 5.30 5.20 31,800 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
14
14
13.80 14.30 13.70 272,900 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 1,200 0 0 0
PSH
7.2
7.2
6.75 7.21 6.75 2,128,600 0 0 0
PSI
8
8
8 8.10 8 100,900 0 0 0
PSL
14.6
14.6
13.99 15.78 13.99 5,100 0 0 0
PSN
10.3
10.3
10.90 10.90 10.30 700 0 0 0
PSP
10.2
10.2
10.30 10.30 10 600 0 0 0
PSW
7.5
7.5
7.53 7.53 7.53 33,300 0 0 0
PTB
68.0
68.0
68.93 70.41 68.04 293,900 0 0 0
PTC
5.7
5.7
5.55 5.80 5.55 10,300 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
31.8
31.8
31.80 31.80 31.80 100 0 0 0
PTL
3.8
3.8
3.79 3.87 3.79 72,500 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
8
8 8 8 0 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.2
4.2
4.20 4.30 4.20 15,200 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3.10 2.90 169,100 0 0 0
PVB
30.2
30.2
29.90 30.40 29.80 237,700 0 0 0
PVC
16.2
16.2
15.90 16.40 15.80 1,707,200 0 0 0
PVD
32.0
32.0
32 32 31.40 3,728,300 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
8.5
8.5
8.40 8.58 8.21 49,800 0 0 0
PVI
51.4
51.4
50.41 51.54 50.04 44,900 0 0 0
PVM
15.7
15.7
15.70 16 15.70 11,900 0 0 0
PVO
7.7
7.7
7.90 8.20 6.40 186,700 0 0 0
PVS
44.9
44.9
44.90 45 43.80 3,709,300 0 0 0
PVT
30.5
30.5
29.50 30.45 29.50 5,817,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
3.3
3.3
3.40 3.40 3.20 13,200 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXI
2.9
2.9
3 3 2.90 89,100 0 0 0
PXL
14.6
14.6
14.90 15.40 14.20 741,600 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
4.1
4.1
4.20 4.20 3.90 78,500 0 0 0
QCC
8.8
8.8
8.80 8.80 8.80 900 0 0 0
QCG
15.5
15.5
15.45 15.65 15.45 1,174,800 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39.8
39.8
39.80 39.80 39.80 0 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
QNP
31.1
31.1
31.14 31.63 31.14 1,500 0 0 0
QNS
48.8
48.8
48.97 50.25 48.19 1,063,000 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
QPH
26.2
26.2
26.17 26.17 26.17 1,000 0 0 0
QSP
24.2
24.2
23.50 24.20 23.50 800 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
QTP
17
17
16.90 17.40 16.70 761,700 0 0 0
RAL
126.9
126.9
128.41 128.41 126.83 39,900 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
RDP
5.1
5.1
5.16 5.30 5.11 173,000 0 0 0
REE
62.2
62.2
61 62.20 60.50 1,000,800 0 0 0
RIC
4.4
4.4
4.40 4.40 4.30 13,600 0 0 0
RTB
24.5
24.5
24 25 24 1,200 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.5
38.5
38.60 38.60 38.50 3,400 0 0 0
S55
47.7
47.7
47.69 47.69 47.69 200 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
12.4
12.4
10.50 12.40 10.50 200 0 0 0
S99
11.2
11.2
11.43 11.43 11.14 414,700 0 0 0
SAB
56.6
56.6
56.10 56.68 56.10 654,000 0 0 0
SAC
20
20
19.80 20 19.70 12,500 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.9
6.9
7 7.05 6.85 752,800 0 0 0
SAP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SAS
26.2
26.2
26.67 26.67 26.20 7,200 0 0 0
SAV
14.9
14.9
13.94 14.87 13.86 266,000 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
31.4
31.4
31.25 31.62 31.06 46,100 0 0 0
SBB
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SBD
9.4
9.4
9.80 9.80 8.50 22,400 0 0 0
SBG
14.9
14.9
14.90 14.95 14.60 271,100 0 0 0
SBH
62
62
62 62 62 100 0 0 0
SBL
7.2
7.2
6.66 7.31 6.56 1,700 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
9.0
9.0
7.82 9.00 6.94 17,500 0 0 0
SBS
6.8
6.8
6.80 6.80 6.60 646,900 0 0 0
SBT
12.3
12.3
12.30 12.45 12.20 1,981,000 0 0 0
SBV
10.4
10.4
10.10 10.50 10.10 24,500 0 0 0
SC5
21.1
21.1
21.07 21.07 21.07 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.3
65.3
65.30 65.60 65.20 41,900 0 0 0
SCI
13.2
13.2
13.40 13.40 12.70 63,300 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 4,600 0 0 0
SCL
38
38
38 38.20 37.20 41,100 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
6.96 6.96 6.90 842,700 0 0 0
SCS
87.1
87.1
87.96 87.96 86.02 59,200 0 0 0
SCY
15.4
15.4
15.40 15.40 15.40 200 0 0 0
SD2
5
5
5 5 5 2,200 0 0 0
SD3
5.6
5.6
6 6 5.60 2,800 0 0 0
SD5
7.8
7.8
7.70 7.80 7.70 7,200 0 0 0
SD6
3.6
3.6
3.60 3.60 3.60 0 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
10.6
10.6
10.10 10.60 10 151,500 0 0 0
SDA
6.1
6.1
6.10 6.20 6 27,600 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SDD
2.2
2.2
2.20 2.30 2.10 150,400 0 0 0
SDG
14.7
14.7
14.70 14.70 14.70 1,000 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.40 23.50 23.40 200 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.5
34.5
34.48 34.48 34.48 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
29
29
29.50 29.50 29 2,500 0 0 0
SEB
46.6
46.6
46.62 46.62 46.42 1,400 0 0 0
SED
20.6
20.6
20.32 20.69 20.32 65,800 0 0 0
SEP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SFC
20
20
20.30 20.30 20 1,200 0 0 0
SFG
13.5
13.5
12.73 13.50 12.68 3,100 0 0 0
SFI
30.8
30.8
30.46 30.84 30.46 4,700 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
13.3
13.3
13.20 13.30 13.10 17,700 0 0 0
SGC
87.2
87.2
82.28 87.24 82.28 300 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SGN
71.3
71.3
71.80 71.80 71.31 1,300 0 0 0
SGP
22.6
22.6
22.40 23.40 22.30 92,900 0 0 0
SGR
22.3
22.3
21.60 22.50 21.30 38,600 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.0
13.0
12.60 13 12.60 48,300 0 0 0
SHA
4.5
4.5
4.50 4.50 4.46 20,000 0 0 0
SHB
11.1
11.1
11.11 11.16 11.01 12,436,200 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
SHE
10.1
10.1
9 10.10 9 52,200 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
15.4
15.4
15.40 15.55 15.30 716,800 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHP
35.3
35.3
35.30 35.90 35.25 500 0 0 0
SHS
18.5
18.5
16.80 18.70 16.80 9,026,800 0 0 0
SID
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
36.2
36.2
36.21 36.21 36.21 100 0 0 0
SJ1
11.2
11.2
10.58 11.15 10.58 1,000 0 0 0
SJC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SJD
15.4
15.4
15.50 15.50 15.35 64,400 0 0 0
SJE
21.4
21.4
20.90 21.50 20.90 74,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.3
12.3
12.40 12.40 12.30 4,100 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 1,200 0 0 0
SJS
65.5
65.5
66.10 66.20 64 132,600 0 0 0
SKG
13.8
13.8
13.92 13.92 13.64 495,200 0 0 0
SKH
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SKN
7.7
7.7
7.76 7.76 7.66 200 0 0 0
SKV
37.3
37.3
37.34 37.34 37.24 2,500 0 0 0
SLS
167.6
167.6
167.30 169 167.20 14,700 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
35.4
35.4
35.43 35.57 35.24 2,800 0 0 0
SMC
13.3
13.3
13.35 13.35 13 480,800 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SMT
5.9
5.9
6.10 6.10 5.90 7,100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
35
35
34.50 35 34.50 1,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
8.8
8.8
8.80 8.80 8.80 1,400 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.60 2.60 2.50 22,500 0 0 0
SPM
10.9
10.9
10.85 10.85 10.85 0 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
5
5
5 5 5 0 0 0 0
SRA
3.6
3.6
3.40 3.70 3.40 526,500 0 0 0
SRB
2.3
2.3
2.30 2.30 2.20 14,200 0 0 0
SRC
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SRF
9.4
9.4
9.24 9.39 9.24 3,500 0 0 0
SRT
6.8
6.8
6.60 6.80 6.60 18,000 0 0 0
SSB
19.1
19.1
19.22 19.31 19.08 1,599,200 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 4,500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
13.9
13.9
13.86 13.86 13.86 0 0 0 0
SSH
65.5
65.5
65.40 65.60 65.20 55,400 0 0 0
SSI
35.1
35.1
35.25 35.50 34.80 16,841,300 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
8.9
8.9
8.93 9 8.90 261,500 0 0 0
STB
28.7
28.7
28.80 28.95 28.35 6,564,000 0 0 0
STC
17.5
17.5
18.20 18.20 17.50 200 0 0 0
STG
44.9
44.9
43.60 44.90 43.60 1,100 0 0 0
STH
7.9
7.9
7.90 8.20 7.50 2,900 0 0 0
STK
29.8
29.8
29.30 30 29.30 104,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
2 2 2 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.0
25.0
25.21 25.21 25.02 1,100 0 0 0
SVD
2.7
2.7
2.69 2.70 2.67 18,600 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.9
67.9
70.50 70.50 70.50 0 0 0 0
SVN
3.5
3.5
3.50 3.50 3.30 1,400 0 0 0
SVT
11.4
11.4
11.44 11.44 11.39 800 0 0 0
SWC
29.6
29.6
29.80 30 28.50 13,100 0 0 0
SZB
40.3
40.3
40.06 40.34 40.06 6,800 0 0 0
SZC
42.5
42.5
42.40 42.85 42.05 749,300 0 0 0
SZE
12.5
12.5
13.90 13.90 12.50 400 0 0 0
SZG
30.1
30.1
30.15 30.15 30.06 3,000 0 0 0
SZL
41
41
40.90 41.50 40.90 4,100 0 0 0
TA3
5
5
5 5 5 0 0 0 0
TA6
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TA9
12.9
12.9
13.10 13.10 12.70 12,000 0 0 0
TAL
17.7
17.7
18.14 18.14 17.67 3,200 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
37.4
37.4
37.15 37.44 37.15 200 0 0 0
TBD
80
80
79.90 80 79.90 700 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
10
10
10 10 10 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
10.2
10.2
10.30 10.40 10.20 146,100 0 0 0
TCB
23.3
23.3
23.20 23.30 23 5,007,700 0 0 0
TCD
6.0
6.0
6.02 6.05 5.99 530,500 0 0 0
TCH
19.2
19.2
18.40 19.25 18.35 12,908,900 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.9
34.9
34.78 34.87 34.73 66,700 0 0 0
TCM
47.3
47.3
46.45 47.64 46 2,295,000 0 0 0
TCO
11.3
11.3
11.05 11.25 11 24,300 0 0 0
TCR
3.9
3.9
3.89 3.89 3.89 3,000 0 0 0
TCT
21.2
21.2
21.15 21.30 21.15 4,800 0 0 0
TCW
29.3
29.3
29.30 29.30 29 12,000 0 0 0
TDB
41.0
41.0
40.05 41.00 40.05 34,100 0 0 0
TDC
8.6
8.6
8.68 8.72 8.51 123,700 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.2
4.2
4.11 4.20 4.10 115,000 0 0 0
TDH
3.4
3.4
3.60 3.60 3.35 264,400 0 0 0
TDM
48.2
48.2
48.50 50.30 48 4,800 0 0 0
TDN
10.4
10.4
10.50 10.60 10.40 196,800 0 0 0
TDP
30.8
30.8
30.45 30.77 30.45 50,500 0 0 0
TDS
16.9
16.9
17.15 17.15 16.78 16,100 0 0 0
TDT
7.1
7.1
7.10 7.10 7 49,400 0 0 0
TDW
45.9
45.9
45.94 45.94 45.94 300 0 0 0
TED
43.0
43.0
42.99 42.99 42.99 1,000 0 0 0
TEG
8.4
8.4
8.44 8.44 8.40 47,100 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
14.3
14.3
13.10 14.30 13 60,000 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.6
35.6
35.60 35.60 35.60 400 0 0 0
THG
37.5
37.5
38.28 38.28 37.28 12,400 0 0 0
THM
8.5
8.5
8.55 8.73 8.45 1,800 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.6
12.6
13 13 12.10 43,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.9
9.9
9.87 9.87 9.87 0 0 0 0
TID
24.1
24.1
24.06 24.06 23.96 2,400 0 0 0
TIE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TIG
14.5
14.5
13.90 14.50 13.90 2,257,400 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 0 0 0 0
TIP
23.9
23.9
24 24.45 23.90 176,100 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 42,000 0 0 0
TIX
34.4
34.4
34.30 34.40 34.30 600 0 0 0
TJC
17.9
17.9
17 17.90 17 2,800 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TKU
16
16
16 16 16 0 0 0 0
TL4
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLD
5.1
5.1
5.04 5.14 5.04 81,900 0 0 0
TLG
50.3
50.3
49.89 50.58 49.89 67,300 0 0 0
TLH
7.7
7.7
7.75 7.86 7.68 399,700 0 0 0
TLI
4.9
4.9
4.80 4.90 4.80 200 0 0 0
TLP
6.7
6.7
6.60 6.80 6.60 500 0 0 0
TLT
14.2
14.2
14.17 14.17 14.17 0 0 0 0
TMB
69.1
69.1
67.42 69.07 67.42 38,300 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
48.8
48.8
48.82 48.82 48.82 0 0 0 0
TMP
69.5
69.5
69.70 69.70 69.50 600 0 0 0
TMS
50.5
50.5
50.59 53.46 50.49 11,200 0 0 0
TMT
10.4
10.4
10.10 10.35 9.96 2,700 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TN1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TNA
4.9
4.9
4.76 4.90 4.65 238,100 0 0 0
TNB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TNC
54.3
54.3
50.30 54.27 50.30 200 0 0 0
TNG
23.2
23.2
23.08 23.26 22.81 1,859,300 0 0 0
TNH
19.3
19.3
19.21 19.35 18.93 358,900 0 0 0
TNI
2.5
2.5
2.48 2.56 2.48 135,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.3
20.3
20.33 20.33 20.33 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.2
5.2
5.19 5.26 5.14 300,400 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
51.5
51.5
51.49 51.87 50.51 18,400 0 0 0
TOT
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TOW
19.3
19.3
19.34 19.34 19.34 100 0 0 0
TPB
17.2
17.2
17.27 17.42 17.08 5,790,100 0 0 0
TPC
5.8
5.8
5.85 5.85 5.45 1,200 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
14.6
14.6
15.81 15.81 14.62 200 0 0 0
TRA
80.8
80.8
79.99 80.77 77.36 2,100 0 0 0
TRC
42.5
42.5
41.50 42.50 41.50 36,000 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
7.8
7.8
7.80 7.90 7.30 7,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
52.1
52.1
52.30 52.30 51.50 4,800 0 0 0
TSC
3.1
3.1
3.15 3.17 3.10 435,300 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
16.0
16.0
16.03 16.03 16.03 0 0 0 0
TSJ
21.7
21.7
21.69 21.69 21.69 500 0 0 0
TST
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTA
7.9
7.9
7.96 8 7.93 565,000 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TTD
73.9
73.9
74.01 74.01 73.91 300 0 0 0
TTE
11.4
11.4
10.55 11.35 10.55 500 0 0 0
TTF
4.1
4.1
4.10 4.11 4.04 853,500 0 0 0
TTG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TTH
4.3
4.3
4.40 4.40 4.30 363,400 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.9
12.9
12.90 12.99 12.43 236,900 0 0 0
TTP
91
91
85.50 91 84 7,100 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 300 0 0 0
TV1
20.4
20.4
19.38 20.36 19.38 5,900 0 0 0
TV2
44.9
44.9
43 44.95 43 1,584,100 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TV4
13.2
13.2
13 13.50 13 55,000 0 0 0
TV6
7
7
7 9.30 7 131,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.0
9.0
9.20 9.20 8.80 549,100 0 0 0
TVC
10.4
10.4
10.30 10.70 10.20 1,485,500 0 0 0
TVD
13.2
13.2
13.29 13.29 13.01 119,400 0 0 0
TVG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.5
7.5
7.52 7.52 7.52 0 0 0 0
TVN
6.6
6.6
6.70 6.70 6.40 574,100 0 0 0
TVS
21
21
20.91 21.27 20 210,400 0 0 0
TVT
15.9
15.9
16.01 16.01 15.87 16,300 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TXM
5.8
5.8
5.80 6.30 5.50 163,400 0 0 0
TYA
10.4
10.4
10.45 10.45 10.35 1,600 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 9.70 9.70 700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
UIC
38.8
38.8
38.30 38.80 38.20 1,100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.2
9.2
9.10 9.20 8.60 25,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
19.6
19.6
19.57 19.57 19.57 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 100 0 0 0
V21
6.9
6.9
6.70 6.90 6.70 16,100 0 0 0
VAB
9.8
9.8
9.70 9.80 9.60 395,900 0 0 0
VAF
14.1
14.1
14.25 14.25 13.55 1,000 0 0 0
VAV
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VBB
11.4
11.4
11.50 11.50 11.40 6,400 0 0 0
VBC
19.7
19.7
21.80 21.80 19.50 10,300 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
8
8 8 8 10,200 0 0 0
VC2
9.4
9.4
9.60 9.60 9.20 52,700 0 0 0
VC3
25.9
25.9
25.89 26.16 25.36 537,900 0 0 0
VC6
15.1
15.1
12.88 15.10 12.88 2,200 0 0 0
VC7
13
13
12.90 13.10 12.60 358,600 0 0 0
VC9
5
5
4.60 5 4.60 49,900 0 0 0
VCA
9.4
9.4
9.38 9.38 9.38 1,000 0 0 0
VCB
90.2
90.2
90.40 90.60 89.70 1,058,500 0 0 0
VCC
9.6
9.6
9.77 9.77 9.58 12,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
222.4
222.4
222.40 222.40 222.40 0 0 0 0
VCG
20.1
20.1
20.27 20.31 19.87 2,728,700 0 0 0
VCI
36.3
36.3
36.56 36.94 36.14 4,765,900 0 0 0
VCM
17.5
17.5
17.50 17.50 17.50 1,100 0 0 0
VCP
20.2
20.2
20.10 20.20 20.10 4,600 0 0 0
VCR
23.5
23.5
23.90 23.90 23.50 31,700 0 0 0
VCS
67.8
67.8
67.65 68.23 66.96 125,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 100 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VDL
14
14
14 14 14 0 0 0 0
VDN
15.8
15.8
15.84 15.84 15.84 0 0 0 0
VDP
32.1
32.1
32.50 32.50 32.08 2,300 0 0 0
VDS
20.5
20.5
19.82 20.54 19.73 1,720,000 0 0 0
VDT
16.9
16.9
16.91 16.91 16.91 0 0 0 0
VE1
2.9
2.9
3 3 2.90 1,900 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 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 0 0 0 0
VE9
2
2
1.90 2 1.80 52,500 0 0 0
VEA
45.7
45.7
43 46.50 43 3,428,900 0 0 0
VEC
8.2
8.2
8.10 8.20 8 5,300 0 0 0
VEF
216
216
210.10 216 203.30 11,400 0 0 0
VES
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VET
23
23
23.40 24 21.10 5,000 0 0 0
VFC
79.0
79.0
79.00 79.00 79.00 0 0 0 0
VFG
66.0
66.0
66.04 66.13 65.84 20,800 0 0 0
VFR
11.9
11.9
11.90 11.90 11.90 800 0 0 0
VGC
54.4
54.4
54.80 55.10 54 362,600 0 0 0
VGG
37.6
37.6
38.90 39.60 37.60 17,700 0 0 0
VGI
87.8
87.8
86.40 87.80 84.30 1,435,500 0 0 0
VGL
20
20
20 20 20 100 0 0 0
VGP
23.4
23.4
23.39 23.39 23.30 9,500 0 0 0
VGR
56.0
56.0
55.45 56.03 54.87 3,500 0 0 0
VGS
33.2
33.2
32.19 33.24 31.52 759,200 0 0 0
VGT
15.1
15.1
15.11 15.31 14.92 1,782,200 0 0 0
VGV
29.8
29.8
30 30 29.80 10,300 0 0 0
VHC
72.9
72.9
73 73.30 72.50 821,800 0 0 0
VHD
11.3
11.3
12.80 12.80 10 6,800 0 0 0
VHE
3.4
3.4
3.40 3.50 3.20 1,071,800 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.20 878,800 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 300 0 0 0
VHL
10.3
10.3
11.40 11.40 10.30 5,200 0 0 0
VHM
39.8
39.8
39.85 40.05 39.75 4,620,900 0 0 0
VIB
18.8
18.8
18.85 18.93 18.68 3,449,500 0 0 0
VIC
45.1
45.1
44.95 45.25 44.45 1,713,000 0 0 0
VID
5.3
5.3
5.31 5.31 5.31 3,400 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.2
15.2
15.24 15.24 15.24 2,400 0 0 0
VIG
7.3
7.3
7.30 7.40 7.20 271,800 0 0 0
VIH
9.3
9.3
9.28 9.28 9.28 100 0 0 0
VIM
24.0
24.0
24.01 24.01 24.01 100 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 0 0 0 0
VIP
12.6
12.6
11.91 12.57 11.73 3,073,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18.2
18.2
17.20 18.40 17.20 600 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.0
15.0
14.85 15.06 14.68 11,674,100 0 0 0
VJC
109
109
108.30 109.40 107.70 638,400 0 0 0
VLA
15.5
15.5
15 15.50 15 1,100 0 0 0
VLB
33.8
33.8
33.50 33.90 33.40 26,000 0 0 0
VLC
19.2
19.2
17.90 19.50 17.80 1,146,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6
6
5.90 6 5.90 3,200 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 13,500 0 0 0
VMD
17.1
17.1
16.95 17.10 16.85 10,200 0 0 0
VMG
3
3
3 3 3 5,000 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 0 0 0 0
VMT
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VNA
12.9
12.9
12.65 12.94 12.47 7,500 0 0 0
VNB
12.8
12.8
12.50 13 11.80 111,000 0 0 0
VNC
37.9
37.9
37.35 37.93 35.13 1,100 0 0 0
VND
17.2
17.2
17.08 17.33 17.03 9,660,600 0 0 0
VNE
5.4
5.4
5.30 5.43 5.30 234,000 0 0 0
VNF
8.8
8.8
8.83 8.83 8.83 100 0 0 0
VNG
8.7
8.7
8.33 8.70 8.33 10,500 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
14.0
14.0
14.07 14.07 13.78 20,700 0 0 0
VNM
66.1
66.1
66.10 66.60 65.80 2,336,600 0 0 0
VNP
11.8
11.8
11.80 12 11.80 4,100 0 0 0
VNR
24.5
24.5
23.93 24.61 23.36 55,900 0 0 0
VNS
11
11
11.05 11.05 10.95 93,300 0 0 0
VNT
49.5
49.5
49.50 49.50 49.50 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
535
535
535.50 540.10 535 800 0 0 0
VOC
18.5
18.5
18.33 18.71 18.33 31,500 0 0 0
VOS
16.1
16.1
15.95 16.90 15.95 3,257,300 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
18
18
18.15 18.15 17.95 7,401,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.2
25.2
25.33 25.38 25.23 9,400 0 0 0
VPG
14.7
14.7
14.57 14.86 14.52 574,500 0 0 0
VPH
8.0
8.0
7.81 8 7.80 158,000 0 0 0
VPI
48.6
48.6
48.42 48.58 48.33 1,187,300 0 0 0
VPR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VPS
8.8
8.8
9.20 9.20 8.81 500 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VRC
10.2
10.2
10.35 10.35 9.88 53,000 0 0 0
VRE
22.3
22.3
22.30 22.40 22.20 4,552,900 0 0 0
VRG
30.6
30.6
30.87 31.43 30.40 30,900 0 0 0
VSA
23.2
23.2
23.39 23.39 22.76 3,800 0 0 0
VSC
19.4
19.4
19.81 19.95 19.40 3,701,500 0 0 0
VSE
6
6
5.70 6 5.70 1,500 0 0 0
VSF
34
34
34 34 34 4,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49
49
49 49 48.50 5,200 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 0 0 0 0
VSM
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VSN
20.2
20.2
20.19 20.19 20.19 0 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
4.3
4.3
4.20 4.30 4.20 10,300 0 0 0
VTB
10.6
10.6
10.40 10.55 10.40 1,100 0 0 0
VTC
9.2
9.2
9.20 9.20 9.20 200 0 0 0
VTD
9.6
9.6
10 10.30 9.50 405,100 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTH
8
8
7.60 8 7.60 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
75.8
75.8
79.30 79.30 72.81 243,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
11.61 12.12 11.61 1,044,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.2
24.2
24.40 24.40 23.70 18,100 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
5.9
5.9
5.60 6 5.60 35,200 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.5
7.5
7.59 7.59 7.50 274,000 0 0 0
VUA
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VWS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
VXB
25
25
25 25 25 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
WCS
196.2
196.2
193.41 196.19 193.41 1,000 0 0 0
WSB
48
48
48.50 48.90 47.50 6,600 0 0 0
WSS
5.6
5.6
5.50 5.60 5.50 3,500 0 0 0
WTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
X20
11
11
11 11 11 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
XHC
21
21
21 21 21 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.4
7.4
7.50 7.50 7.30 37,600 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
7.4
7.4
7.40 7.40 7.40 100 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
9.5
9.5
9.69 9.69 9.55 2,700 0 0 0
YEG
9
9
9.18 9.20 8.98 1,285,500 0 0 0
YTC
43
43
43 43 43 0 0 0 0
^BB
292.8
292.8
291.14 296.69 287.44 2,635,356 0 0 0
^BDS
895.3
895.3
893.61 902.01 885.85 3,733,766 0 0 0
^BH
1,256.9
1,256.9
1,222.43 1,269.52 1,216.03 1,320,541 0 0 0
^BL
2,858.5
2,858.5
2,872.20 2,880.83 2,822.60 4,109,751 0 0 0
^CAOSU
297.6
297.6
292.38 301.58 289.42 788,270 0 0 0
^CBTS
1,982.5
1,982.5
1,976.25 1,991.32 1,960.23 633,922 0 0 0
^CK
1,507.9
1,507.9
1,505.19 1,523.77 1,478.75 8,279,524 0 0 0
^CNTT
5,537.4
5,537.4
5,500.69 5,578.84 5,438.29 4,490,295 0 0 0
^CSSK
2,094.6
2,094.6
2,083.78 2,108.60 2,059.67 81,217 0 0 0
^DAUKHI
716.8
716.8
704.68 722.12 695.99 3,752,229 0 0 0
^DNP
695.6
695.6
698.03 707.69 688.82 2,589,452 0 0 0
^DUOCPHAM
4,162.4
4,162.4
4,163.09 4,189.76 4,088.17 1,406,223 0 0 0
^DVLTAUGT
112.2
112.2
110.43 112.58 110.13 19,540 0 0 0
^DVTVHT
886.8
886.8
851.30 890.33 845.78 1,129,673 0 0 0
^GELEX
1,193
1,193
1,180.75 1,205.30 1,170.58 5,781,374 0 0 0
^GIAODUC
982.9
982.9
979.69 988.06 958.03 34,280 0 0 0
^HASTC
242.8
242.8
241.72 243.12 239.65 64,928,567 0 0 0
^HK
921.2
921.2
910.99 923.19 896.51 1,542,888 0 0 0
^KK
805.9
805.9
794.31 808.20 789.05 3,067,548 0 0 0
^LARGECAP
2,260.9
2,260.9
2,252.56 2,279.91 2,225.01 3,943,934 0 0 0
^LOUIS
409.6
409.6
411.92 417.42 407.20 55,818 0 0 0
^MIDCAP
889.0
889.0
882.67 895.67 874.65 4,946,601 0 0 0
^NANGLUONG
1,134.5
1,134.5
1,105.81 1,139.79 1,102.84 10,909,980 0 0 0
^NH
1,696.7
1,696.7
1,697.51 1,708.98 1,683.75 4,429,272 0 0 0
^NHUA
1,227.7
1,227.7
1,247.75 1,260.92 1,218.79 454,448 0 0 0
^NLN
98
98
97.76 98.76 95.87 4,359,431 0 0 0
^PHANBON
3,482.8
3,482.8
3,471.29 3,520.71 3,409 2,857,540 0 0 0
^SMALLCAP
911.0
911.0
904.43 919.94 893.65 1,805,481 0 0 0
^SPCS
817.5
817.5
808.27 832.93 802.45 682,718 0 0 0
^SXHGD
733.4
733.4
733.74 739 722.80 941,778 0 0 0
^SXNHC
2,241.7
2,241.7
2,204.70 2,279.33 2,163.29 5,059,249 0 0 0
^SXPT
1,449.2
1,449.2
1,457.80 1,470.24 1,439.14 579,400 0 0 0
^SXTBMM
189.7
189.7
188.11 189.96 186.15 118,049 0 0 0
^TBD
1,257.6
1,257.6
1,228.53 1,271.21 1,220.32 9,054,856 0 0 0
^TCK
163.4
163.4
163.59 168.68 162.46 588,597 0 0 0
^THEP
2,951.2
2,951.2
2,947.58 2,987.86 2,919.97 14,232,526 0 0 0
^TI
942.3
942.3
917 947 909.01 5,756,210 0 0 0
^TPDU
1,951.5
1,951.5
1,947.86 1,964.35 1,937.18 2,294,125 0 0 0
^UPCOM
94.9
94.9
94.40 95.13 94.29 53,222,867 0 0 0
^VLXD
3,658.9
3,658.9
3,652.51 3,702.14 3,621.12 13,191,163 0 0 0
^VN30
1,284.9
1,284.9
1,285.78 1,288.75 1,275.98 194,006,100 0 0 0
^VNINDEX
1,267.7
1,267.7
1,263.46 1,267.68 1,257.27 598,633,585 0 0 0
^VTKB
766.1
766.1
756.69 773.10 748.93 2,976,533 0 0 0
^XD
1,015.0
1,015.0
1,004.95 1,018.96 990.46 1,550,816 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |