DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (2023) 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 29/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
9.5
9.5
9.44 9.55 9.43 1,660,900 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.3
9.3
9.36 9.40 8.90 3,200 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 1,114,354 0 0 0
AAT
4.9
4.9
4.90 4.96 4.86 214,000 0 0 0
AAV
4.1
4.1
4.10 4.10 4 325,410 0 0 0
ABB
8
8
7.90 8 7.90 623,931 0 0 0
ABC
12.7
12.7
12.75 12.75 12.27 7,200 0 0 0
ABI
25.3
25.3
24.94 25.33 24.46 115,900 0 0 0
ABR
12.1
12.1
12.17 12.17 12.12 900 0 0 0
ABS
5.8
5.8
5.77 5.79 5.75 413,700 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
10.2
10.2
10.20 10.30 10.10 150,843 0 0 0
ACB
20.1
20.1
19.95 20.24 19.99 9,195,100 0 0 0
ACC
12.4
12.4
12.40 12.40 12.30 19,600 0 0 0
ACE
34.0
34.0
34.71 34.89 32.75 29,800 0 0 0
ACL
11.9
11.9
11.90 11.90 11.80 27,800 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 82,913 0 0 0
ACS
5
5
5 5 5 0 0 0 0
ACV
66
66
63.60 66 62.40 608,700 0 0 0
ADC
17.2
17.2
17.17 17.17 16.80 500 0 0 0
ADG
21.5
21.5
21.50 21.50 20.45 1,500 0 0 0
ADS
12.1
12.1
11.95 12.14 11.95 295,700 0 0 0
AFX
8.8
8.8
8.70 8.80 8.70 159,100 0 0 0
AG1
7.3
7.3
7.51 7.51 7.31 600 0 0 0
AGF
3
3
2.80 3 2.90 10,400 0 0 0
AGG
21.2
21.2
20.16 21.20 20.16 1,220,200 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
23.21 23.21 23.21 700 0 0 0
AGR
16.1
16.1
16.10 16.20 16 746,600 0 0 0
AGX
34.9
34.9
34.80 34.90 34.80 2,500 0 0 0
AIC
14.6
14.6
14.80 14.80 14.60 3,200 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 300 0 0 0
ALV
3.9
3.9
4 4 3.80 10,301 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
AMS
10.0
10.0
9.81 10.20 9.72 126,000 0 0 0
AMV
3.9
3.9
3.90 4 3.90 525,279 0 0 0
ANT
10.3
10.3
10.40 10.40 10 9,200 0 0 0
ANV
31.1
31.1
30.95 31.25 31 983,800 0 0 0
APF
42.4
42.4
42.37 42.60 42.37 5,700 0 0 0
APG
12.2
12.2
12.25 12.25 12.15 228,600 0 0 0
APH
7.7
7.7
7.68 7.77 7.67 477,200 0 0 0
API
5.7
5.7
5.70 5.80 5.60 436,864 0 0 0
APL
17.9
17.9
20.59 20.59 17.57 600 0 0 0
APP
4.7
4.7
4.40 4.70 4.40 1,000 0 0 0
APS
6.7
6.7
6.80 6.90 6.70 298,314 0 0 0
APT
1.9
1.9
2.20 2.20 1.90 100 0 0 0
ARM
29.3
29.3
29.25 29.25 29.25 0 0 0 0
ASG
19.5
19.5
19.45 19.50 19.45 300 0 0 0
ASM
9.5
9.5
9.45 9.59 9.36 1,757,300 0 0 0
ASP
4.8
4.8
4.80 4.93 4.80 73,900 0 0 0
AST
49.5
49.5
49.22 49.51 49.32 3,400 0 0 0
ATA
1.1
1.1
1.10 1.10 1 130,600 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.5
2.5
2.40 2.50 2.10 91,700 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
53.6
53.6
53.73 53.73 50.48 9,547 0 0 0
BAB
11.8
11.8
11.81 11.81 11.72 2,000 0 0 0
BAF
18.2
18.2
18.25 18.28 18.07 1,862,300 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
40.4
40.4
41.28 41.28 40.39 300 0 0 0
BBC
48.6
48.6
48.14 49.40 48.14 3,200 0 0 0
BBH
14.0
14.0
11.70 13.96 13.96 100 0 0 0
BBM
11.6
11.6
13.66 13.66 11.64 400 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.4
8.4
8.30 8.30 8.30 1 0 0 0
BCA
5.9
5.9
6.20 6.30 5.90 300,003 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.10 9.30 9.10 184,052 0 0 0
BCE
5.8
5.8
5.83 5.83 5.75 14,800 0 0 0
BCF
27.9
27.9
27.91 27.91 27.91 0 0 0 0
BCG
8.0
8.0
8 8.13 8 3,901,000 0 0 0
BCM
62.9
62.9
62.70 62.90 62.10 608,700 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9
9
10 10 9 2,000 0 0 0
BCR
9.9
9.9
8.83 10.19 8.83 3,654,470 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
26.2
26.2
25.61 26.17 25.33 2,000 0 0 0
BDT
13.3
13.3
13.26 13.26 13.07 13,600 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
13.3
13.3
12.13 13.35 13.35 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.4
23.4
23.91 23.91 23.24 161,900 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BHK
15.3
15.3
13.50 15.31 15.31 100 0 0 0
BHN
38.5
38.5
38.48 38.48 38.48 500 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
24.1
24.1
24.18 24.37 24.04 36,600 0 0 0
BID
43.4
43.4
42.70 43.40 42.30 882,100 0 0 0
BIG
8.6
8.6
8.50 8.80 8.50 203,900 0 0 0
BIO
18.9
18.9
19.41 19.41 16.59 900 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BKG
4.2
4.2
4.18 4.21 4.15 45,500 0 0 0
BLI
11.4
11.4
11 11.40 11.20 5,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.6
29.6
29.41 29.41 29.41 7 0 0 0
BMC
13.9
13.9
13.86 13.86 13.82 12,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.50 38,600 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.9
20.9
20.90 20.95 20.75 128,000 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMN
7.7
7.7
7.68 7.68 7.68 0 0 0 0
BMP
99.0
99.0
100.76 100.76 97.72 236,300 0 0 0
BMS
10.5
10.5
10.27 10.55 10.27 142,700 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.4
10.4
10.50 10.50 10.30 17,751 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.80 2.80 2.60 571,100 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
11.1
11.1
11.15 11.15 11.15 2,000 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 200 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.5
18.5
18.50 18.50 18.50 1,800 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 800 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
43.2
43.2
43.45 43.55 42.64 601,200 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.5
11.5
11.46 11.46 11.46 800 0 0 0
BSQ
18.2
18.2
18.37 18.37 18.18 500 0 0 0
BSR
18.6
18.6
18.50 18.60 18.40 3,245,104 0 0 0
BST
15.8
15.8
14.40 15.80 13.18 900 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BTB
5.2
5.2
5.80 5.80 5.20 100 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
8
8
8 8 8 27 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.4
3.4
3.40 3.40 3.40 3,600 0 0 0
BTP
13.8
13.8
13.80 14.02 13.76 31,100 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 12,600 0 0 0
BTT
29.5
29.5
29.54 29.54 29.54 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.6
9.6
9.45 9.82 9.45 533,553 0 0 0
BVG
2.2
2.2
2.10 2.30 2.10 60,800 0 0 0
BVH
39.5
39.5
39.60 39.75 39.50 270,300 0 0 0
BVL
10.2
10.2
10.21 10.63 10.12 7,800 0 0 0
BVN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BVS
25.4
25.4
25.40 25.70 25.40 100,800 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.1
36.1
35.83 36.14 35.79 166,800 0 0 0
BWS
25.7
25.7
25.46 25.72 25.46 1,100 0 0 0
BXH
19.0
19.0
18.99 18.99 18.99 0 0 0 0
C21
12.7
12.7
11.80 12.70 11.50 300 0 0 0
C22
16.3
16.3
16.30 16.30 16.30 400 0 0 0
C32
16.8
16.8
16.80 16.90 16.80 5,000 0 0 0
C47
7
7
6.82 7 6.82 74,800 0 0 0
C4G
11.7
11.7
11.70 11.90 11.70 714,497 0 0 0
C69
6.9
6.9
6.90 7.10 6.90 176,096 0 0 0
C92
3.1
3.1
3 3.20 2.90 10,300 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 0 0 0 0
CAD
0.6
0.6
0.40 0.60 0.40 30,350 0 0 0
CAG
7.2
7.2
6.97 7.17 7.17 700 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.7
49.7
48.87 49.94 48.93 41,800 0 0 0
CAR
20.7
20.7
20.40 20.70 20.50 3,500 0 0 0
CAT
15.3
15.3
14.83 15.30 14.83 3,700 0 0 0
CAV
64.6
64.6
64.58 64.58 64.58 200 0 0 0
CBI
7.1
7.1
6.30 7.10 7.10 100 0 0 0
CBS
28.7
28.7
28.60 28.80 28.30 16,900 0 0 0
CC1
16
16
16 16.10 15.70 46,300 0 0 0
CC4
19
19
14.60 19 14.50 9,000 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
25.2
25.2
23.74 25.16 24.78 6,800 0 0 0
CCL
7.2
7.2
7.21 7.40 7.20 100,200 0 0 0
CCM
32.1
32.1
32.11 32.11 32.11 0 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCR
10.7
10.7
10.63 10.72 10.63 3,300 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
19.95 20.05 19.60 527,700 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.4
26.4
26.15 26.44 26.05 900 0 0 0
CDO
1
1
1 1 0.90 133,900 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CE1
11.3
11.3
13.20 13.20 11.30 800 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.70 5.80 5.70 403,400 0 0 0
CEO
21.6
21.6
21.62 21.81 21.52 6,518,709 0 0 0
CET
6.1
6.1
6.20 6.20 6.10 100 0 0 0
CFM
9.5
9.5
8.32 9.50 8.32 2,500 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 100 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.1
24.1
23.79 24.07 23.79 9,700 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.80 28,740 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.5
6.5
6.53 6.55 6.39 103,000 0 0 0
CII
16.5
16.5
16.11 16.73 16.16 9,532,200 0 0 0
CIP
2.5
2.5
2.90 2.90 2.50 800 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
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.7
23.7
23.70 23.80 23.70 400 0 0 0
CKG
21.9
21.9
21.85 22.20 21.80 36,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.3
34.3
34.28 34.64 34.00 600 0 0 0
CLH
23.6
23.6
23.50 23.59 23.50 300 0 0 0
CLL
34.7
34.7
34.49 34.68 32.28 9,200 0 0 0
CLM
56.8
56.8
56.76 56.76 56.76 0 0 0 0
CLW
33.4
33.4
33.35 33.35 33.35 0 0 0 0
CLX
13.5
13.5
13.47 13.47 13.47 40,500 0 0 0
CMC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CMD
18.1
18.1
18.20 18.90 18.12 4,200 0 0 0
CMF
199.6
199.6
199.57 199.57 199.57 0 0 0 0
CMG
43.5
43.5
41.20 43.50 38.80 881,900 0 0 0
CMI
1.3
1.3
1.50 1.70 1.30 9,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.60 6.50 6,100 0 0 0
CMN
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.1
19.1
19.30 19.60 19 159,600 0 0 0
CMT
21.8
21.8
21.84 22.12 21.65 6,900 0 0 0
CMV
8.5
8.5
8.48 8.54 8.50 2,200 0 0 0
CMW
11
11
11 11 11 1,000 0 0 0
CMX
8.7
8.7
8.69 8.78 8.69 328,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.2
28.2
28.20 28.20 28.20 8,000 0 0 0
CNG
27.4
27.4
27.40 27.65 27.35 55,400 0 0 0
CNN
39.2
39.2
34.10 39.17 39.17 6,500 0 0 0
CNT
18.3
18.3
17.86 18.34 17.86 20,805 0 0 0
COM
36.9
36.9
34.50 36.89 33.01 3,300 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CPC
15.4
15.4
15.52 15.52 15.43 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
2.6
2.6
2.80 3.30 2.60 4,200 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 100 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 6,600 0 0 0
CRC
5.5
5.5
5.45 5.46 5.40 29,700 0 0 0
CRE
8.6
8.6
8.40 8.60 8.39 597,600 0 0 0
CSC
23.7
23.7
23.58 23.83 23.58 14,967 0 0 0
CSI
30
30
30 30.30 29.30 33,000 0 0 0
CSM
11.9
11.9
11.81 11.96 11.81 3,100 0 0 0
CST
16.3
16.3
16.55 16.64 16.18 40,600 0 0 0
CSV
16.0
16.0
16.02 16.12 16.00 208,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
16.9
16.9
16.91 17.18 16.91 4,800 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.8
68.8
68.60 69.50 68.40 1,071,400 0 0 0
CTF
32.1
32.1
32.20 32.25 32 676,900 0 0 0
CTG
27.1
27.1
27.10 27.35 27.10 4,655,000 0 0 0
CTI
15.4
15.4
15.40 15.55 15.30 361,000 0 0 0
CTP
4.5
4.5
4.20 4.50 4.30 101,700 0 0 0
CTR
89.8
89.8
88.28 92.00 87.79 766,300 0 0 0
CTS
28.3
28.3
28.35 28.65 28.30 674,200 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.30 3.40 3.20 263,172 0 0 0
CVT
30.8
30.8
30.05 30.80 30.05 3,900 0 0 0
CX8
7.3
7.3
7.30 8 7.30 800 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
13.10 13.10 12.80 1,300 0 0 0
D2D
25.2
25.2
25.20 25.20 25 26,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.0
20.0
20.05 20.05 19.05 2,700 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 0 0 0 0
DAG
3.2
3.2
3.19 3.21 3.18 133,400 0 0 0
DAH
4.4
4.4
4.49 4.51 4.40 99,700 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
10.5
10.5
9.13 10.50 10.50 100 0 0 0
DAT
8.4
8.4
8.36 8.43 8.36 1,500 0 0 0
DBC
23.6
23.6
23.49 23.70 22.97 12,237,600 0 0 0
DBD
43.4
43.4
43.36 43.84 42.80 32,600 0 0 0
DBM
30.0
30.0
30.01 30.01 30.01 0 0 0 0
DBT
10.7
10.7
10.53 10.70 10.48 3,200 0 0 0
DC1
6.8
6.8
6.50 6.80 6.50 4,400 0 0 0
DC2
4.6
4.6
4.70 4.70 4.60 10,100 0 0 0
DC4
9.5
9.5
8.85 9.45 9 1,446,000 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 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
25
25
24.85 25 24.45 48,000 0 0 0
DCM
30.7
30.7
30.23 30.75 30.18 2,088,700 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 3,900 0 0 0
DDG
5.7
5.7
5.70 5.80 5.60 384,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1
1
1 1 1 9,800 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 52 0 0 0
DDV
9.2
9.2
9.22 9.32 9.22 279,800 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 1 0 0 0
DFF
9.5
9.5
9.90 9.90 9.50 500 0 0 0
DGC
94.4
94.4
94 94.40 93.70 1,296,500 0 0 0
DGT
5.5
5.5
5.70 5.80 5.50 491,067 0 0 0
DGW
39.9
39.9
39.82 40.28 39.36 1,066,400 0 0 0
DHA
46.8
46.8
46.53 47.35 46.53 40,300 0 0 0
DHB
10
10
8.90 10.10 9.10 42,900 0 0 0
DHC
37.1
37.1
37.33 37.62 37.13 231,200 0 0 0
DHD
17.9
17.9
17.88 17.88 17.88 1,000 0 0 0
DHG
97.4
97.4
94.82 97.44 94.73 67,600 0 0 0
DHM
7.6
7.6
7.70 7.80 7.34 122,500 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.28 10.28 0 0 0 0
DHT
22.5
22.5
22.43 22.53 22.24 131,800 0 0 0
DIC
1.2
1.2
1.20 1.30 1.10 139,900 0 0 0
DID
4
4
4 4 4 1,100 0 0 0
DIG
26.8
26.8
26.70 27 26.65 10,736,200 0 0 0
DIH
22
22
21.91 22 21.48 11,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.20 4.30 4.20 375,693 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.44 2.47 2.42 1,662,800 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
11.6
11.6
11.65 11.65 11.65 0 0 0 0
DMC
55.4
55.4
54.96 56.89 54.87 900 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DMS
10
10
9.70 9.70 9.70 33 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.4
34.4
34.36 34.36 34.36 0 0 0 0
DND
14.8
14.8
14.40 14.40 14.40 2 0 0 0
DNE
8.6
8.6
8.17 8.55 8.55 100 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNL
28.8
28.8
25.02 28.76 28.76 800 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
22 22 22 3,000 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 13 0 0 0
DOC
7.5
7.5
7.38 7.47 7.47 700 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
33.1
33.1
32.13 33.09 33.09 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.8
62.8
62.79 62.98 62.79 1,800 0 0 0
DPG
39.0
39.0
38.73 39.12 38.33 482,000 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.6
31.6
31.41 31.70 31.41 1,051,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.6
31.6
31.40 32.95 31.40 793,800 0 0 0
DQC
15.2
15.2
14.90 15.20 15 8,800 0 0 0
DRC
26.0
26.0
26.07 26.80 25.97 408,400 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.0
5.0
5.09 5.14 5.03 1,095,800 0 0 0
DRI
7.4
7.4
7.11 7.50 7.11 1,236,800 0 0 0
DRL
62.1
62.1
61.33 62.28 62.09 2,000 0 0 0
DS3
4.8
4.8
5.10 5.20 4.80 32,400 0 0 0
DSC
19.7
19.7
19.60 19.90 19 84,300 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
53.3
53.3
52.99 53.47 53.09 18,400 0 0 0
DSP
20.2
20.2
17 20.40 15.50 35,000 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 35,810 0 0 0
DTA
5.4
5.4
5.44 5.48 5.40 4,400 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.5
4.5
4.40 4.50 4.30 8,200 0 0 0
DTD
21.4
21.4
21.22 21.57 21.13 776,300 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3
3
2.90 3.10 3 117,300 0 0 0
DTK
10.7
10.7
10.37 10.66 10.07 22,500 0 0 0
DTL
16.8
16.8
15.70 16.75 15.60 71,300 0 0 0
DTP
134.8
134.8
134.83 134.83 134.83 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.6
10.6
12 12.50 10.60 300 0 0 0
DVG
3.1
3.1
3.10 3.20 3 52,800 0 0 0
DVM
9.7
9.7
9.67 9.75 9.58 188,235 0 0 0
DVN
17.6
17.6
17.82 17.82 17.62 18,200 0 0 0
DVP
67.9
67.9
68.77 68.77 66.03 9,900 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DWS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DXG
19.4
19.4
19.05 19.45 19 14,829,100 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.3
12.3
12.06 12.35 11.96 293,400 0 0 0
DXS
7.5
7.5
7.54 7.54 7.45 1,543,100 0 0 0
DXV
3.8
3.8
3.82 3.88 3.84 5,500 0 0 0
E12
5.1
5.1
5.10 5.10 5.10 0 0 0 0
E29
4.3
4.3
4.30 4.30 4.30 800 0 0 0
EBS
11.7
11.7
10.75 11.69 10.10 4,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.90 1.90 1.60 2,500 0 0 0
EIB
18.4
18.4
18.35 18.60 18.35 7,671,300 0 0 0
EIC
23.7
23.7
23.64 23.74 23.74 100 0 0 0
EID
19.8
19.8
19.72 19.81 19.62 11,300 0 0 0
EIN
3.6
3.6
3.80 3.80 3.60 10,487 0 0 0
ELC
20.9
20.9
20.45 20.85 20.45 619,700 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.2
21.2
21.19 21.19 21.19 13 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.6
14.6
14.42 14.90 14.33 150,700 0 0 0
EVF
16
16
15.90 16.05 15.80 3,288,200 0 0 0
EVG
5.7
5.7
5.48 5.77 5.49 3,873,800 0 0 0
EVS
8.4
8.4
8.50 8.60 8.40 208,600 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
4.7
4.7
4.70 4.78 4.69 55,800 0 0 0
FCN
14.2
14.2
14.30 14.45 14.25 1,243,300 0 0 0
FCS
8.5
8.5
7.40 8.50 7 3,400 0 0 0
FDC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FIC
13.6
13.6
13.63 13.73 13.63 400 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 8,800 0 0 0
FIR
19.5
19.5
19.70 19.75 19.25 533,600 0 0 0
FIT
4.5
4.5
4.48 4.51 4.46 1,231,700 0 0 0
FMC
43.3
43.3
43.25 44.12 43.21 40,000 0 0 0
FOC
66.4
66.4
66.45 67.33 66.36 4,200 0 0 0
FOX
50.5
50.5
50.79 50.79 49.43 33,632 0 0 0
FPT
83.0
83.0
83.43 83.77 83.00 1,866,600 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRM
5.9
5.9
5.18 5.90 5.90 500 0 0 0
FRT
107
107
105.20 107 103.30 415,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.2
32.2
32.21 32.21 32.21 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 177,823 0 0 0
FTS
31.6
31.6
31.70 31.73 31.38 811,700 0 0 0
G36
7.7
7.7
7.30 8 7.20 1,622,771 0 0 0
GAS
68.7
68.7
69.16 69.43 68.71 1,035,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.1
15.1
15.10 15.10 15.10 0 0 0 0
GDA
25.2
25.2
25.50 25.50 25 64,906 0 0 0
GDT
22.3
22.3
22.55 22.64 22.31 23,000 0 0 0
GDW
26.3
26.3
27.31 27.31 26.35 600 0 0 0
GEE
30.0
30.0
29.51 29.99 28.64 16,400 0 0 0
GEG
12.2
12.2
12.57 12.67 12.24 653,200 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.6
23.6
23.40 23.60 23.30 13,183,800 0 0 0
GGG
1.9
1.9
1.90 1.90 1.70 2,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.6
26.6
26.60 26.80 26.60 5,800 0 0 0
GIC
14.1
14.1
14.09 14.84 13.72 4,200 0 0 0
GIL
25.0
25.0
24.80 25.05 24.65 344,800 0 0 0
GKM
36
36
35.80 36 32.60 189,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 1,000 0 0 0
GMC
8.0
8.0
7.99 7.99 7.99 1,500 0 0 0
GMD
68.7
68.7
70.11 70.50 68.65 1,460,400 0 0 0
GMH
8.8
8.8
8.75 8.75 8.75 1,000 0 0 0
GMX
17.8
17.8
17.58 17.77 17.77 100 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 0 0 0 0
GPC
3.4
3.4
3.40 3.40 3.20 173,200 0 0 0
GSM
15.2
15.2
17.15 17.15 15.13 3,200 0 0 0
GSP
10.8
10.8
10.82 10.95 10.77 80,400 0 0 0
GTA
14.2
14.2
14.21 14.21 14.21 0 0 0 0
GTD
11.5
11.5
10 11.50 11.50 1,000 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
21.2
21.2
20.30 21.30 20.45 7,483,700 0 0 0
GVT
68.0
68.0
59.13 67.98 67.98 500 0 0 0
H11
5.7
5.7
6 6.90 5.70 5,600 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
26
26
26.80 26.80 21 44,429 0 0 0
HAG
13.2
13.2
13.70 13.75 13.20 17,768,800 0 0 0
HAH
32.7
32.7
32.83 33.30 32.65 2,614,800 0 0 0
HAM
26.4
26.4
26.43 26.43 26.43 0 0 0 0
HAN
10.3
10.3
10.30 10.30 10.20 7,100 0 0 0
HAP
4.9
4.9
4.85 4.95 4.80 53,900 0 0 0
HAR
4.2
4.2
4.15 4.22 4.15 401,100 0 0 0
HAS
6.9
6.9
6.65 6.92 6.65 1,500 0 0 0
HAT
43
43
43 43 43 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 200 0 0 0
HAX
11.9
11.9
11.95 12.08 11.83 277,900 0 0 0
HBC
7.9
7.9
8.05 8.06 7.49 1,235,700 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.8
6.8
6.92 6.92 6.75 21,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.7
28.7
26.95 28.72 26.95 1,112 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.6
10.6
10.40 10.60 10.30 700 0 0 0
HCD
7.7
7.7
7.60 7.70 7.57 470,600 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
23.3
23.3
23.18 23.38 23.07 13,834,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29.1
29.1
28.50 32 29 4,300 0 0 0
HD6
20.4
20.4
20.40 20.40 20.10 68,900 0 0 0
HD8
7.9
7.9
7.94 7.94 7.94 0 0 0 0
HDA
4.9
4.9
4.90 4.90 4.70 11,391 0 0 0
HDB
19.5
19.5
18.59 19.50 18.39 12,437,600 0 0 0
HDC
26.5
26.5
26.51 26.80 26.47 1,897,500 0 0 0
HDG
24.7
24.7
24.66 24.89 24.57 1,178,200 0 0 0
HDM
26.0
26.0
26.25 26.25 25.67 4,300 0 0 0
HDP
15.8
15.8
15.84 15.84 15.84 0 0 0 0
HDW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEC
48.6
48.6
46.73 48.60 48.60 200 0 0 0
HEJ
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HES
18
18
15.80 18 17 300 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
11.1
11.1
11.09 11.09 11.09 0 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HFX
1.9
1.9
1.70 1.90 1.90 100 0 0 0
HGM
33.7
33.7
36.37 36.37 33.74 1,500 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.3
10.3
10.31 10.31 10.31 0 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.8
9.8
9.81 9.86 9.72 169,800 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.58 3.61 3.57 1,608,900 0 0 0
HHV
14.7
14.7
14.67 14.86 14.67 4,724,300 0 0 0
HID
3.1
3.1
3.08 3.11 3.06 51,700 0 0 0
HIG
9.2
9.2
8 9.20 9.20 100 0 0 0
HII
5.4
5.4
5.35 5.36 5.30 61,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HJS
42.5
42.5
42.49 42.49 42.49 20,000 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 20,100 0 0 0
HKT
5.2
5.2
4.80 5.20 4.80 6,200 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 1 0 0 0
HLC
11.3
11.3
11.29 11.29 11.11 10,300 0 0 0
HLD
25.6
25.6
25.60 26.10 25.60 26,800 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HLY
8.9
8.9
8.80 8.90 8.90 100 0 0 0
HMC
10.1
10.1
10.24 10.24 10.05 17,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
16
16
15.60 16 15.80 21,600 0 0 0
HMR
8.0
8.0
8.14 8.14 7.87 41,800 0 0 0
HMS
37.9
37.9
37.40 38.90 37.20 24,400 0 0 0
HNB
12.3
12.3
12.27 12.27 12.27 0 0 0 0
HND
13.5
13.5
13.56 13.56 13.36 9,600 0 0 0
HNF
20.3
20.3
20.50 20.50 20.20 2,500 0 0 0
HNG
4.7
4.7
4.57 4.88 4.65 17,427,600 0 0 0
HNI
18.9
18.9
19.72 19.72 18.88 3,300 0 0 0
HNM
9.9
9.9
10 10.10 9.90 75,200 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.90 4.90 4.80 11,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.5
22.5
22.63 22.63 22.53 300 0 0 0
HPG
25.4
25.4
25.41 25.55 25.27 20,467,100 0 0 0
HPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
61.1
61.1
61.15 61.15 61.15 0 0 0 0
HPT
13.4
13.4
12.40 13.40 13.40 100 0 0 0
HPW
14.2
14.2
14.16 14.16 14.16 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.09 4.17 4.09 5,985,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
55 55 55 0 0 0 0
HRT
7
7
6.90 7.10 6.80 7,500 0 0 0
HSA
28.8
28.8
33.80 36.60 28.80 300 0 0 0
HSG
22.2
22.2
22.12 22.22 21.97 12,868,300 0 0 0
HSI
1.3
1.3
1.20 1.30 1.20 117,300 0 0 0
HSL
9.3
9.3
9.27 9.36 9.04 591,400 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
7.6
7.6
7.70 8 7.60 148,506 0 0 0
HT1
12
12
12 12.10 12 273,100 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 2 0 0 0
HTE
4.1
4.1
4.20 4.20 4.10 1,200 0 0 0
HTG
29.3
29.3
29.29 29.72 29.24 26,300 0 0 0
HTI
15.0
15.0
14.98 14.98 14.98 0 0 0 0
HTL
9.9
9.9
9.94 9.94 9.86 400 0 0 0
HTM
13
13
12.50 13 12.50 13,000 0 0 0
HTN
16
16
15.80 16.05 15.80 531,200 0 0 0
HTP
24.1
24.1
22.30 24.10 21.90 114,145 0 0 0
HTT
1.1
1.1
1.10 1.20 1 108,600 0 0 0
HTV
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HU1
7.0
7.0
7.04 7.04 7.04 1,200 0 0 0
HU4
12.2
12.2
12.20 12.30 12.10 17,700 0 0 0
HU6
5.6
5.6
5.10 5.60 5.60 2,000 0 0 0
HUB
15.6
15.6
15.36 15.63 15.31 14,800 0 0 0
HUG
37.6
37.6
37.58 37.58 37.58 0 0 0 0
HUT
20.2
20.2
19.60 20.70 19.60 10,614,005 0 0 0
HVA
4
4
4.20 4.20 4 2,400 0 0 0
HVH
5.4
5.4
5.39 5.39 5.30 157,700 0 0 0
HVN
12.3
12.3
12.35 12.40 12.15 818,200 0 0 0
HVT
48.8
48.8
49.20 49.20 48.82 100 0 0 0
HVX
3.0
3.0
3.05 3.10 3.02 3,800 0 0 0
HWS
13.7
13.7
13.67 13.67 13.67 1,000 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
2.5
2.5
2.70 2.70 2.30 320,100 0 0 0
ICG
7.3
7.3
7.10 7.30 7.10 17,721 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
43.0
43.0
43.00 43.39 42.71 8,900 0 0 0
ICT
10.9
10.9
10.76 10.90 10.76 11,600 0 0 0
IDC
49.0
49.0
49.12 49.21 48.74 1,529,265 0 0 0
IDI
9.8
9.8
9.71 9.79 9.71 1,013,500 0 0 0
IDJ
6.3
6.3
6.30 6.50 6.20 1,789,804 0 0 0
IDP
236.8
236.8
236.83 236.83 236.83 0 0 0 0
IDV
31.8
31.8
31.79 31.87 31.79 7,800 0 0 0
IFS
28.0
28.0
27.97 27.97 27.97 0 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.5
12.5
12.61 12.61 12.47 1,154,700 0 0 0
ILA
3.8
3.8
3.90 3.90 3.80 14,500 0 0 0
ILB
28.3
28.3
28.27 28.27 26.90 21,700 0 0 0
ILC
6.6
6.6
5.80 6.60 6.60 100 0 0 0
ILS
12.4
12.4
13 13 10 12,494 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
50.8
50.8
50.28 50.82 50.28 4,200 0 0 0
IN4
127.4
127.4
127.42 127.42 127.42 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
42.5
42.5
42.82 42.91 42.34 13,000 0 0 0
IPA
15.9
15.9
15.60 16 15.60 209,152 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
3.1
3.1
2.70 3.10 3.10 100 0 0 0
ISH
22.3
22.3
21.12 22.27 21.02 3,200 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.5
6.5
6.42 6.51 6.41 4,961,100 0 0 0
ITC
10.8
10.8
11.05 11.25 10.80 645,700 0 0 0
ITD
9.9
9.9
9.79 9.86 9.63 17,900 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 31,500 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 13,200 0 0 0
IVS
10.4
10.4
10.40 10.50 10.30 102,400 0 0 0
JOS
1.2
1.2
1.20 1.30 1.10 4,000 0 0 0
JVC
3.4
3.4
3.41 3.41 3.38 152,900 0 0 0
KBC
31.8
31.8
31.50 31.90 31.50 4,636,200 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 0 0 0 0
KCE
7.0
7.0
7.08 7.08 6.99 1,100 0 0 0
KDC
57.2
57.2
57.18 57.18 57.00 752,300 0 0 0
KDH
31.4
31.4
30.65 31.40 30.65 1,677,500 0 0 0
KDM
21.0
21.0
21.40 21.40 20.19 79,000 0 0 0
KGM
6.9
6.9
6.94 7.13 6.75 41,700 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.25 6.28 6.22 2,449,900 0 0 0
KHP
8.6
8.6
8.61 8.63 8.60 16,400 0 0 0
KHS
9.4
9.4
9.40 9.40 9.20 300 0 0 0
KHW
21.3
21.3
21.28 21.28 21.28 0 0 0 0
KIP
9
9
9.80 9.80 9 2,000 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
11.4
11.4
11.50 11.60 11.40 4,200 0 0 0
KMR
3.5
3.5
3.54 3.57 3.52 34,500 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 100 0 0 0
KOS
39.7
39.7
39.60 39.65 39.60 255,100 0 0 0
KPF
5.4
5.4
5.35 5.48 5.32 315,300 0 0 0
KSB
22.6
22.6
22.21 23.02 22.26 2,120,100 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 700 0 0 0
KSF
41.7
41.7
41.50 41.70 41.30 31,740 0 0 0
KSH
0.6
0.6
0.50 0.60 0.50 822,603 0 0 0
KSQ
1.9
1.9
1.90 2 1.90 45,800 0 0 0
KST
13.3
13.3
12.38 13.33 13.33 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
46.5
46.5
44 46.50 40.10 3,900 0 0 0
KTT
2.8
2.8
2.90 2.90 2.80 1,600 0 0 0
L10
19.0
19.0
19.01 19.01 19.01 0 0 0 0
L12
4.7
4.7
4.70 4.70 4.40 6,200 0 0 0
L14
44.4
44.4
44.44 44.94 44.25 198,700 0 0 0
L18
40.3
40.3
41.39 42.37 40.32 38,382 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.20 3.20 3 10,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.9
11.9
11.99 11.99 11.39 16,100 0 0 0
LAI
22.8
22.8
22.50 22.75 22.75 500 0 0 0
LAS
13.4
13.4
13.35 13.54 13.25 445,400 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
22.1
22.1
22.10 22.10 22.10 0 0 0 0
LBM
23.2
23.2
23.37 23.37 23.17 1,900 0 0 0
LCC
5.4
5.4
6.30 6.30 5.40 100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.45 11.64 11.40 3,697,600 0 0 0
LCM
2.5
2.5
2.60 2.60 2.50 168,500 0 0 0
LDG
3.0
3.0
3 3.01 2.98 3,513,300 0 0 0
LDP
15.9
15.9
15.80 15.90 15 77,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.34 6.34 6.34 100 0 0 0
LG9
6.6
6.6
5.90 6.60 6.60 100 0 0 0
LGC
50.8
50.8
50.76 50.76 50.76 0 0 0 0
LGL
4.1
4.1
4.07 4.14 4.08 212,000 0 0 0
LGM
15
15
15 15 15 330,000 0 0 0
LHC
50.4
50.4
50.44 50.44 50.44 2,000 0 0 0
LHG
28.9
28.9
28.66 29.14 28.56 43,300 0 0 0
LIC
15.4
15.4
15.80 15.80 15.40 1,500 0 0 0
LIG
4.3
4.3
4.40 4.50 4.30 302,133 0 0 0
LIX
25.1
25.1
25.08 25.08 25.08 100 0 0 0
LKW
29.3
29.3
30.51 30.51 27.39 2,600 0 0 0
LLM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.76 13.76 13.76 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
3
3
2.90 3 2.80 227,332 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
15.8
15.8
15.80 16 15.70 1,717,100 0 0 0
LPT
6.4
6.4
6.20 6.40 6.20 1,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.6
9.6
9.70 9.80 9.50 10,487 0 0 0
LSS
10.3
10.3
10.33 10.42 10.23 429,900 0 0 0
LTC
4.7
4.7
3.50 4.70 4.10 500 0 0 0
LTG
26.2
26.2
26.20 26.40 26.10 147,961 0 0 0
M10
19.0
19.0
19.04 19.04 19.04 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.1
13.1
13 13.50 12.90 20,518 0 0 0
MAS
35.9
35.9
32.70 35.90 35.90 2,100 0 0 0
MBB
18.2
18.2
18.15 18.44 18.15 13,814,600 0 0 0
MBG
4.4
4.4
4.40 4.60 4.40 1,132,375 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.02 19.10 18.85 2,754,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.77 7.95 7.77 2,800 0 0 0
MCH
85.0
85.0
84.84 85.04 85.04 4,500 0 0 0
MCM
36.1
36.1
36.08 36.08 35.88 26,350 0 0 0
MCO
8.2
8.2
7.50 8.20 8 226,000 0 0 0
MCP
37.5
37.5
37.45 37.45 37.45 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.62 10.71 10.62 2,400 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDG
14.1
14.1
13.15 14.05 13 4,900 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.4
6.4
6.30 6.80 6.30 800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.3
25.3
25.20 25.40 25.20 8,300 0 0 0
MGC
4.4
4.4
4.44 4.82 4.44 1,500 0 0 0
MGG
38.8
38.8
31 38.80 31 43,300 0 0 0
MGR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MH3
34.4
34.4
33.79 34.37 32.65 400 0 0 0
MHC
9.4
9.4
9.47 9.58 9.40 350,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.9
15.9
15.50 15.90 15.90 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.8
17.8
17.84 17.84 17.51 111,500 0 0 0
MKP
25.4
25.4
25.40 25.40 25.40 300 0 0 0
MKV
10.8
10.8
10.30 10.80 10.80 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11
11
11.70 11.70 11 2,900 0 0 0
MML
32.5
32.5
30.50 32.90 30.60 118,900 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.3
17.3
17.30 17.40 17 96,400 0 0 0
MPT
0.6
0.6
0.40 0.60 0.40 152,201 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
16.5
16.5
15.45 16.53 16.53 100 0 0 0
MRF
27.0
27.0
26.97 26.97 26.97 0 0 0 0
MSB
10
10
9.85 10.04 9.81 6,731,800 0 0 0
MSH
36.3
36.3
37.30 37.30 36.30 137,100 0 0 0
MSN
67
67
67 68.30 67 2,217,700 0 0 0
MSR
14.5
14.5
14.40 14.60 14.40 87,400 0 0 0
MST
6.1
6.1
6.20 6.30 6 1,496,000 0 0 0
MTA
3.5
3.5
3.60 3.60 3.50 2,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
8.9
8.9
10.40 10.40 8.90 200 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 1,900 0 0 0
MTP
9.8
9.8
10.07 10.07 8.87 1,900 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 300 0 0 0
MVB
19.6
19.6
19.55 19.55 19.55 0 0 0 0
MVC
12.3
12.3
12.10 12.30 12.10 43,200 0 0 0
MVN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
MWG
42.5
42.5
42.86 42.96 42.31 4,181,100 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14
14
14.18 14.32 13.95 55,300 0 0 0
NAG
8.7
8.7
8.70 8.70 8.50 81,000 0 0 0
NAP
11.3
11.3
12.57 12.57 11.35 1,200 0 0 0
NAS
29.9
29.9
29.90 29.90 28.40 1,000 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
16.3
16.3
15.40 16.47 15.65 9,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.6
21.6
20.15 21.55 20.05 144,200 0 0 0
NBC
11.4
11.4
11.46 11.46 11.27 83,500 0 0 0
NBE
11.6
11.6
11.95 11.95 11.03 17,400 0 0 0
NBP
14.3
14.3
13 14.30 13 4,400 0 0 0
NBT
13.1
13.1
12.88 13.07 12.88 400 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
14.8
14.8
14.60 15.10 14.60 19,060 0 0 0
NCS
20.1
20.1
20 20.10 19.80 600 0 0 0
NCT
83.9
83.9
83.63 84.01 83.72 3,000 0 0 0
ND2
28.3
28.3
28.32 28.32 28.32 100 0 0 0
NDC
162.2
162.2
159.50 162.25 162.25 100 0 0 0
NDN
9.7
9.7
9.70 9.80 9.60 124,200 0 0 0
NDP
23.0
23.0
23.01 23.01 23.01 0 0 0 0
NDT
6.7
6.7
6.70 6.90 6.30 3,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 1,700 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 75,300 0 0 0
NET
60.9
60.9
64.09 64.09 60.87 5,100 0 0 0
NFC
17.1
17.1
17.06 17.15 17.15 100 0 0 0
NHA
17.1
17.1
16.95 17.20 16.95 157,900 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.9
17.9
17.91 18.05 17.62 723,600 0 0 0
NHT
11.7
11.7
11.65 11.65 11.65 0 0 0 0
NHV
1
1
1 1 0.90 142,200 0 0 0
NJC
19.7
19.7
19.74 19.74 19.74 100 0 0 0
NKG
24.7
24.7
24.55 24.65 24.45 5,496,000 0 0 0
NLG
36.2
36.2
36.58 36.93 36.24 1,891,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.68 18.78 18.59 6,900 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.4
11.4
11.65 11.65 11 148,700 0 0 0
NOS
1.1
1.1
1 1.10 1.10 100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.1
11.1
11.09 11.09 11.09 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.90 5 4.70 1,101,264 0 0 0
NS2
6.9
6.9
8.83 8.83 6.95 200 0 0 0
NSC
66.4
66.4
66.28 67.16 66.38 3,400 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 18,900 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
6.68 6.68 6.59 400 0 0 0
NT2
23.8
23.8
23.35 23.84 23.35 1,349,900 0 0 0
NTC
193.5
193.5
193.10 194 183 15,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
47.01 51.61 51.61 200 0 0 0
NTL
12.9
12.9
13.10 13.14 12.88 774,400 0 0 0
NTP
35.3
35.3
34.50 36.01 34.85 126,400 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
7.6
7.6
7.59 7.59 7.59 0 0 0 0
NVB
10.5
10.5
11.30 11.40 10.50 466,063 0 0 0
NVL
17.1
17.1
16.70 17.25 16.70 24,837,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.89 7.89 7.88 400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.40 11.10 11,500 0 0 0
OCB
11.1
11.1
11.08 11.17 11.08 1,665,200 0 0 0
OCH
6.9
6.9
6.80 6.90 6.80 11,400 0 0 0
ODE
43.3
43.3
43.90 43.90 43.20 27,100 0 0 0
OGC
7.1
7.1
7.08 7.12 7.03 296,700 0 0 0
OIL
9.9
9.9
9.77 9.87 9.77 774,000 0 0 0
ONE
5.5
5.5
5.50 6 5.50 200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
22.6
22.6
22.25 22.58 22.07 11,100 0 0 0
ORS
13.0
13.0
12.80 13.10 12.84 2,630,500 0 0 0
PAC
23.8
23.8
24.44 24.44 23.65 4,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.8
19.8
19.78 19.88 19.59 541,300 0 0 0
PAP
14.5
14.5
15 15 14.50 2,800 0 0 0
PAS
4.2
4.2
4.20 4.20 4.20 516,302 0 0 0
PAT
91.9
91.9
92.35 92.35 91.66 7,230 0 0 0
PBC
8.8
8.8
8.90 9 8.80 27,000 0 0 0
PBP
11.4
11.4
11.30 11.40 11.10 3,500 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.8
28.8
27.30 28.80 27.30 2,840,000 0 0 0
PCC
18.8
18.8
18.80 18.80 18.80 2,500 0 0 0
PCE
18.4
18.4
18.42 18.51 18.14 800 0 0 0
PCF
5
5
5 5 4.60 6,100 0 0 0
PCG
6.8
6.8
6.40 6.80 6.40 26,600 0 0 0
PCH
9
9
9.09 9.27 8.91 4,590 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PCN
13.5
13.5
13.50 13.50 13.50 1,900 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PDB
8.5
8.5
8.48 8.48 8.48 500 0 0 0
PDC
5.4
5.4
5.40 5.40 5.30 2,400 0 0 0
PDN
92.2
92.2
92.20 92.20 92.20 100 0 0 0
PDR
25.2
25.2
25.03 25.25 24.98 7,845,800 0 0 0
PDV
8.8
8.8
8.74 8.82 8.74 8,800 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
36.5
36.5
36.48 36.48 36.48 0 0 0 0
PET
27.6
27.6
27.90 28.10 27.60 380,300 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 56,200 0 0 0
PGB
18.7
18.7
19.14 19.14 18.50 19,367 0 0 0
PGC
13.7
13.7
13.47 13.70 13.15 25,400 0 0 0
PGD
36.3
36.3
36.32 36.32 36.32 2,900 0 0 0
PGI
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PGN
8.0
8.0
7.59 8.04 8.04 4,000 0 0 0
PGS
25.9
25.9
24.76 26.35 24.76 9,600 0 0 0
PGT
3.9
3.9
3.60 3.90 3.60 24,600 0 0 0
PGV
23.2
23.2
23.20 23.30 23 7,200 0 0 0
PHC
6.4
6.4
6.45 6.45 6.37 88,500 0 0 0
PHH
2
2
2 2 2 500 0 0 0
PHN
42.1
42.1
46.31 46.31 42.12 2,600 0 0 0
PHP
20.4
20.4
20.56 20.56 20.36 3,400 0 0 0
PHR
49.7
49.7
49.40 50.50 49.40 424,500 0 0 0
PHS
16.3
16.3
16.34 16.34 16.34 0 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
14.5
14.5
14.53 14.53 13.16 2,400 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.8
5.8
5.90 5.90 5.80 3,700 0 0 0
PIV
1.1
1.1
1.20 1.30 1.10 122,600 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJS
25.4
25.4
22.19 25.37 25.37 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 3,000 0 0 0
PLA
5.8
5.8
5.80 5.80 5.50 2,700 0 0 0
PLC
29.8
29.8
29.99 30.18 29.80 85,644 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.24 4.34 4.20 104,700 0 0 0
PLX
33.2
33.2
33.20 33.35 33.11 522,800 0 0 0
PMB
9.1
9.1
9.27 9.27 9.08 7,800 0 0 0
PMC
79.7
79.7
79.73 79.73 79.73 0 0 0 0
PMG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 100 0 0 0
PMS
25.9
25.9
25.92 25.92 25.92 100 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.5
28.5
28.37 28.37 28.37 0 0 0 0
PNC
9
9
8.80 9 8.85 1,200 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
85.5
85.5
84.30 85.49 83.70 1,575,200 0 0 0
PNP
16.9
16.9
16.93 16.93 16.93 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.70 12.70 12.50 6,400 0 0 0
POT
16.9
16.9
17.80 17.80 16.31 500 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 102 0 0 0
POW
11.3
11.3
11.25 11.30 11.20 5,571,100 0 0 0
PPC
13.0
13.0
13.02 13.15 12.97 77,200 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.8
23.8
23.87 23.87 23.68 17,800 0 0 0
PPP
13.0
13.0
13.91 13.91 12.95 500 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 8,100 0 0 0
PPY
8.5
8.5
8.36 8.55 8.55 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.4
21.4
19.49 21.40 19.49 6,500 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 10 0 0 0
PRO
4.4
4.4
4.80 4.80 4.40 5,500 0 0 0
PRT
12.5
12.5
14 14 12.50 170,816 0 0 0
PSB
6.1
6.1
6.10 6.10 6 12,800 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.7
12.7
12.80 12.90 12.71 32,100 0 0 0
PSE
10.3
10.3
10.30 10.30 10.20 1,800 0 0 0
PSH
10.3
10.3
10.30 10.40 10.25 476,700 0 0 0
PSI
8.8
8.8
8.90 8.90 8.70 90,200 0 0 0
PSL
11.4
11.4
11.31 11.41 11.31 800 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
8
8
7.20 8 7.10 408,700 0 0 0
PSW
7.5
7.5
7.53 7.53 7.44 24,100 0 0 0
PTB
56.7
56.7
56.69 57.08 56.31 137,200 0 0 0
PTC
6.0
6.0
6.01 6.14 6.01 11,900 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
18
18
18 18 18 0 0 0 0
PTI
36.7
36.7
38 38 36.70 12,329 0 0 0
PTL
4.0
4.0
4.04 4.06 4.03 194,200 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTP
11.3
11.3
9.93 11.35 11.35 400 0 0 0
PTS
8.4
8.4
8.60 8.60 8.40 2,200 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.60 2.80 2.60 132,000 0 0 0
PVA
0.4
0.4
0.50 0.50 0.40 8,224 0 0 0
PVB
21.2
21.2
21.20 21.20 20.70 123,400 0 0 0
PVC
15
15
15 15.10 14.90 787,500 0 0 0
PVD
28.3
28.3
28 28.30 27.85 3,265,400 0 0 0
PVE
2.1
2.1
2 2.30 2.10 12,500 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 41,800 0 0 0
PVH
1.3
1.3
1.20 1.30 1.20 2,200 0 0 0
PVI
42.1
42.1
42.15 42.15 41.97 7,000 0 0 0
PVM
13.5
13.5
12.60 13.50 12.60 132,939 0 0 0
PVO
5.2
5.2
5.40 5.40 5.20 6,100 0 0 0
PVR
0.8
0.8
0.70 0.80 0.70 112,300 0 0 0
PVS
38
38
38.30 38.40 38 2,032,100 0 0 0
PVT
24
24
23.95 24.18 23.95 2,743,200 0 0 0
PVV
1.9
1.9
1.90 1.90 1.70 14,500 0 0 0
PVX
2.2
2.2
2.20 2.20 2 1,604,311 0 0 0
PVY
3.1
3.1
2.90 3.10 2.90 9,300 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PXA
1.2
1.2
1.10 1.20 1.10 7,500 0 0 0
PXI
2.7
2.7
2.70 2.70 2.70 76,300 0 0 0
PXL
8.7
8.7
8.80 8.80 8.60 238,800 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 27,300 0 0 0
PXS
4.5
4.5
4.50 4.70 4.50 119,200 0 0 0
PXT
3.5
3.5
3.50 3.50 3.50 53,200 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.1
10.1
10 10.45 10 4,694,600 0 0 0
QHD
36.5
36.5
36 36.50 36.50 100 0 0 0
QHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
QNC
8.3
8.3
8.30 8.30 8 3,900 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.1
42.1
41.82 42.18 41.82 805,600 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
23.5
23.5
23.46 23.46 23.46 0 0 0 0
QSP
20.8
20.8
20.83 20.83 20.83 200 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13
13
11.90 13 11.90 2,801 0 0 0
QTP
14.5
14.5
14.52 14.52 14.32 247,200 0 0 0
RAL
104.3
104.3
104.09 104.67 103.22 4,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.4
4.4
4.40 4.40 4.40 200 0 0 0
RCC
18.5
18.5
18 23.10 18 2,800 0 0 0
RCD
2
2
1.80 2 2 100 0 0 0
RCL
13.7
13.7
13.80 13.90 12.60 148,500 0 0 0
RDP
9.3
9.3
9.36 9.36 9.25 112,100 0 0 0
REE
48.6
48.6
48.26 49.21 48.26 712,200 0 0 0
RIC
4.1
4.1
4.10 4.20 4.10 5,100 0 0 0
RTB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
S12
1.3
1.3
1.50 1.50 1.30 200 0 0 0
S4A
32.1
32.1
32.45 32.45 32.06 700 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 4,300 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.67 8.76 8.67 125,600 0 0 0
SAB
59.5
59.5
58.74 59.97 59.21 1,568,600 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 800 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.55 6.58 6.50 245,100 0 0 0
SAP
31.9
31.9
31.90 31.90 31.90 2,500 0 0 0
SAS
23.7
23.7
23.72 23.72 23.53 1,600 0 0 0
SAV
12.4
12.4
12.13 12.55 12.13 135,900 0 0 0
SB1
7.2
7.2
7.15 7.15 7.15 1,500 0 0 0
SBA
23.9
23.9
23.72 23.91 23.54 12,600 0 0 0
SBB
15.6
15.6
16 16 15.40 1,500 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SBG
15.7
15.7
15.85 15.90 15.60 172,500 0 0 0
SBH
53.2
53.2
53.24 53.24 53.24 670 0 0 0
SBL
7.8
7.8
7.78 7.78 7.78 100 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.7
6.7
6.46 6.65 6.46 600 0 0 0
SBS
7.4
7.4
7.40 7.40 7.20 901,700 0 0 0
SBT
13.2
13.2
13.35 13.65 13.20 5,033,900 0 0 0
SBV
9.9
9.9
9.87 9.90 9.80 2,100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 2,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.8
66.8
67 67 66.40 64,500 0 0 0
SCI
12.7
12.7
12.80 12.90 12.70 20,200 0 0 0
SCJ
4
4
4 4.10 3.90 2,100 0 0 0
SCL
19.4
19.4
18.90 19.50 18.90 33,800 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.4
7.4
7.09 7.40 7.09 3,403,000 0 0 0
SCS
67.6
67.6
63.45 67.59 62.98 217,900 0 0 0
SCY
14.5
14.5
15.98 16.46 14.53 1,501 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 8,942 0 0 0
SD3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SD5
6.9
6.9
6.95 6.95 6.86 66,200 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 18,300 0 0 0
SD7
3
3
3.40 3.40 3 100 0 0 0
SD9
8.2
8.2
8.10 8.20 8 8,500 0 0 0
SDA
6.5
6.5
6.40 7 6.30 73,900 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
1.90 2 1.90 45,500 0 0 0
SDG
16.5
16.5
16.50 16.50 16.50 32 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
33
33
33 33 33 0 0 0 0
SDN
27.5
27.5
27.13 27.53 27.53 200 0 0 0
SDP
1
1
1.10 1.10 1 10,600 0 0 0
SDU
17.8
17.8
17.90 17.90 17.80 100 0 0 0
SDV
28.3
28.3
28.28 28.28 28.28 0 0 0 0
SDY
1.1
1.1
1 1.10 1 19,200 0 0 0
SEA
36.5
36.5
35 36.50 31.70 47,700 0 0 0
SEB
43.3
43.3
44.29 44.29 43.32 400 0 0 0
SED
17.7
17.7
17.62 17.71 17.71 1,000 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.8
21.8
21.93 21.93 21.65 4,200 0 0 0
SFG
7.9
7.9
7.91 8.00 7.90 6,600 0 0 0
SFI
29.9
29.9
29.75 29.94 29.80 1,600 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.5
11.5
11.36 11.45 11.27 34,247 0 0 0
SGC
63.8
63.8
63.80 63.80 63.80 0 0 0 0
SGD
10.9
10.9
10.90 10.90 10.90 200 0 0 0
SGH
29.4
29.4
26.74 29.41 29.41 100 0 0 0
SGI
15.3
15.3
15.30 15.30 15.30 1,900 0 0 0
SGN
70.3
70.3
65.78 70.34 63.65 12,100 0 0 0
SGP
17.2
17.2
17.20 17.30 17.10 43,900 0 0 0
SGR
19.6
19.6
19.50 19.55 19.40 9,700 0 0 0
SGS
16.5
16.5
17.10 17.10 14.40 4,500 0 0 0
SGT
11.3
11.3
11.75 11.95 11.30 41,800 0 0 0
SHA
4.7
4.7
4.63 4.67 4.58 18,300 0 0 0
SHB
10.3
10.3
10.34 10.49 10.34 11,755,200 0 0 0
SHC
11
11
11.50 11.50 11 100 0 0 0
SHE
8.6
8.6
8.70 8.70 8.60 2,600 0 0 0
SHG
3.5
3.5
3.10 3.50 3.50 22,700 0 0 0
SHI
13.6
13.6
13.60 13.60 13.55 10,400 0 0 0
SHN
6.9
6.9
6.90 7.30 6.90 400 0 0 0
SHP
30.2
30.2
29.69 30.46 28.33 68,700 0 0 0
SHS
18.9
18.9
18.80 19 17 14,180,000 0 0 0
SID
12.6
12.6
13.60 13.60 12.60 900 0 0 0
SIG
6
6
5.60 6 6 100 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
12.3
12.3
12.31 12.50 11.63 1,700 0 0 0
SJC
12.4
12.4
13.70 14.40 12.40 2,500 0 0 0
SJD
15
15
14.95 15 14.85 66,600 0 0 0
SJE
21
21
21.40 21.40 21 6,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 0 0 0 0
SJM
6.4
6.4
5.70 6.40 5.70 10,500 0 0 0
SJS
69.4
69.4
70.40 70.50 69.20 27,900 0 0 0
SKG
13.6
13.6
13.74 13.78 13.64 174,400 0 0 0
SKH
28
28
28 28 28 2,800 0 0 0
SKN
8.1
8.1
9.00 9.00 7.85 1,600 0 0 0
SKV
46.5
46.5
46.48 46.58 45.64 2,300 0 0 0
SLS
143.9
143.9
142.40 145 142.40 7,836 0 0 0
SMA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SMB
35.5
35.5
34.92 35.64 34.97 9,100 0 0 0
SMC
10.3
10.3
10.30 10.35 10.20 116,200 0 0 0
SMN
12.2
12.2
12.16 12.16 12.16 0 0 0 0
SMT
5.7
5.7
5.80 5.80 5.70 800 0 0 0
SNC
17.2
17.2
16.73 17.18 16.82 3,500 0 0 0
SNZ
27.9
27.9
27.40 28.10 27.30 14,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SPD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3.10 3.20 3 22,600 0 0 0
SPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SPV
14.8
14.8
13.73 14.80 14.80 100 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 200 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 80,281 0 0 0
SRB
2
2
2 2.10 2 3,500 0 0 0
SRC
30
30
29.95 30 27.90 9,600 0 0 0
SRF
8.3
8.3
7.94 8.30 7.64 67,900 0 0 0
SRT
5.8
5.8
5.90 6 5.80 9,000 0 0 0
SSB
21.1
21.1
20.90 21.16 20.94 1,220,100 0 0 0
SSC
28.4
28.4
27.97 28.40 28.12 600 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.7
10.7
10.35 10.71 10.35 15,500 0 0 0
SSH
64.2
64.2
64 64.20 63.80 71,901 0 0 0
SSI
32.8
32.8
33 33.10 32.75 12,790,300 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SSN
1.6
1.6
1.50 1.60 1.40 28,400 0 0 0
ST8
18.3
18.3
18 18.30 18 214,700 0 0 0
STB
28.0
28.0
27.60 28.10 27.60 16,014,900 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
48.9
48.9
48.90 48.90 48.90 0 0 0 0
STH
13.5
13.5
14.10 14.10 13.30 12,300 0 0 0
STK
26.0
26.0
25.95 26 25.30 46,900 0 0 0
STP
6.7
6.7
7.01 7.01 6.74 500 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.80 1.90 1.70 2,400 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.4
28.4
28.39 28.39 28.39 0 0 0 0
SVD
2.4
2.4
2.41 2.46 2.39 26,700 0 0 0
SVG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SVN
3.8
3.8
3.80 3.80 3.70 1,300 0 0 0
SVT
10.2
10.2
10.19 10.19 10.19 0 0 0 0
SWC
23.5
23.5
23.60 23.60 23.50 6,610 0 0 0
SZB
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SZC
35.7
35.7
35.25 36.17 35.05 1,795,000 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SZG
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SZL
36.4
36.4
36.80 36.85 36.05 3,600 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.68 36.68 36.20 100 0 0 0
TBD
84.5
84.5
84.50 84.50 84.50 100 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.2
8.2
7.97 8.36 7.97 34,500 0 0 0
TCB
15.4
15.4
15.27 15.49 15.27 4,231,700 0 0 0
TCD
6.0
6.0
5.93 6.02 5.93 642,600 0 0 0
TCH
13.2
13.2
13.30 13.35 13.10 6,519,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.6
35.6
35.53 35.67 35.53 29,200 0 0 0
TCM
37.0
37.0
37.09 37.18 36.77 575,900 0 0 0
TCO
9.0
9.0
9 9.05 8.95 14,600 0 0 0
TCR
3.2
3.2
3.30 3.40 3.17 1,100 0 0 0
TCT
22.4
22.4
22.45 22.45 22.35 4,100 0 0 0
TCW
25.4
25.4
25.41 25.50 25.03 1,800 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 100 0 0 0
TDC
9.9
9.9
9.83 10.10 9.80 338,100 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.73 3.75 3.66 42,100 0 0 0
TDH
4.6
4.6
4.67 4.67 4.62 183,900 0 0 0
TDM
40.6
40.6
40.50 40.75 39.80 24,700 0 0 0
TDN
8.8
8.8
8.83 8.91 8.74 13,100 0 0 0
TDP
24.0
24.0
24.97 25.92 24.01 87,100 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 500 0 0 0
TDT
7.4
7.4
7.40 7.40 7.20 57,300 0 0 0
TDW
43.3
43.3
44.04 44.04 43.28 100 0 0 0
TED
37.4
37.4
37.45 37.45 37.45 0 0 0 0
TEG
9.8
9.8
9.86 9.86 9.70 1,200 0 0 0
TEL
12.8
12.8
12.80 12.80 12.80 3,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.70 7.70 7.50 16,000 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 183 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.3
35.3
35.50 35.60 35 25,208 0 0 0
THG
33.5
33.5
33.49 33.70 33.36 7,400 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 2,000 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.2
12.2
12.13 12.31 12.04 23,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
8.82 9.01 9.01 5,900 0 0 0
TID
21.7
21.7
22.39 22.39 21.60 8,036 0 0 0
TIE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TIG
12.5
12.5
12.30 12.50 12.20 2,075,467 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 0 0 0 0
TIP
23.6
23.6
23.71 23.81 23.56 168,300 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 24,300 0 0 0
TIX
32.3
32.3
32.32 32.32 32.32 0 0 0 0
TJC
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.2
8.2
8.70 9.10 7.80 795,167 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
7.6
7.6
6.90 7.60 6.90 4,900 0 0 0
TLD
5.7
5.7
5.64 5.89 5.55 967,600 0 0 0
TLG
50.1
50.1
49.60 50.09 48.76 65,600 0 0 0
TLH
8.3
8.3
8.28 8.44 8.28 820,600 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.9
6.9
7 7 6.90 3,800 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
40.0
40.0
40.02 40.61 39.83 21,214 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
44.8
44.8
44.81 44.81 44.81 100 0 0 0
TMP
64.4
64.4
64.31 64.79 64.12 33,500 0 0 0
TMS
44.6
44.6
44.55 44.55 44.55 2,800 0 0 0
TMT
15.7
15.7
15.30 15.90 15.30 15,800 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TN1
13.3
13.3
13.55 13.55 13.29 300 0 0 0
TNA
5.9
5.9
5.85 5.90 5.85 11,000 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
17.9
17.9
17.88 18.06 17.79 1,155,400 0 0 0
TNH
18.7
18.7
18.70 18.83 18.57 382,700 0 0 0
TNI
2.7
2.7
2.68 2.70 2.66 258,400 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNS
2.7
2.7
2.40 2.70 2.50 122,100 0 0 0
TNT
4.6
4.6
4.62 4.65 4.58 289,500 0 0 0
TNW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TOP
1.2
1.2
1.10 1.20 1.20 12,600 0 0 0
TOS
35.6
35.6
33.61 35.55 33.61 3,201 0 0 0
TOT
15.7
15.7
15.73 15.73 15.73 0 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
16.9
16.9
16.83 16.98 16.79 3,046,800 0 0 0
TPC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TPS
12.5
12.5
13.75 13.75 12.50 2,700 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
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
84.8
84.8
82.88 85.74 82.88 34,600 0 0 0
TRC
31.1
31.1
31.10 31.10 31.10 200 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 1 0 0 0
TS3
4.6
4.6
4.50 4.60 4.60 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.54 43.54 41.75 3,600 0 0 0
TSC
3.7
3.7
3.71 3.76 3.72 445,200 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 3 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.0
8.0
7.95 7.99 7.92 134,200 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
68.1
68.1
72.26 82.45 67.99 24,300 0 0 0
TTE
10.9
10.9
10.20 10.90 9.49 200 0 0 0
TTF
4.3
4.3
4.20 4.30 4.20 2,056,900 0 0 0
TTG
11.2
11.2
9.20 11.20 9.40 2,100 0 0 0
TTH
3.7
3.7
3.70 3.80 3.70 360,200 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 1,600 0 0 0
TTN
7.6
7.6
7.68 7.68 7.59 19,400 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TTT
31.5
31.5
31.70 31.70 31.50 300 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.9
17.9
17.91 17.91 17.91 100 0 0 0
TV2
37.8
37.8
38 38.15 37.80 199,300 0 0 0
TV3
11
11
11 11.50 10.80 36,300 0 0 0
TV4
12.6
12.6
12.60 12.70 12.50 11,700 0 0 0
TV6
3.5
3.5
3.30 3.60 3.50 20,100 0 0 0
TVA
13
13
13 13 13 100 0 0 0
TVB
5.6
5.6
5.58 5.70 5.56 147,900 0 0 0
TVC
6.3
6.3
6 6.40 6.20 849,500 0 0 0
TVD
13.3
13.3
13.39 13.48 13.20 49,500 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.4
6.4
6.30 6.40 6.20 241,864 0 0 0
TVS
19.2
19.2
19.09 19.86 19 70,300 0 0 0
TVT
15.3
15.3
15.21 15.30 15.21 5,100 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.10 11,000 0 0 0
TYA
10.1
10.1
9.96 10.06 9.96 1,600 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9 19,200 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
11.0
11.0
10.49 10.96 10.59 28,300 0 0 0
UIC
32.5
32.5
32.15 32.60 32.20 3,700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.1
8.1
8 8.10 8.10 100 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
13.6
13.6
13.60 13.60 13.60 100 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
V11
0.5
0.5
0.40 0.50 0.40 24,400 0 0 0
V12
10.5
10.5
10.46 10.46 10.46 0 0 0 0
V21
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VAB
7.2
7.2
7.10 7.20 6.90 607,177 0 0 0
VAF
12.9
12.9
12.15 12.99 12.15 7,300 0 0 0
VAV
36.0
36.0
34.08 36.03 34.08 3,000 0 0 0
VBB
9.9
9.9
9.67 9.87 9.67 4,973 0 0 0
VBC
20.3
20.3
18.46 20.31 20.31 500 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VC2
10.6
10.6
10.70 10.80 10.50 154,500 0 0 0
VC3
21.9
21.9
22.14 22.32 21.88 833,100 0 0 0
VC5
1
1
1.10 1.10 1 3,000 0 0 0
VC6
10.8
10.8
10.22 10.84 9.95 1,200 0 0 0
VC7
15
15
14.60 15.90 14.70 961,300 0 0 0
VC9
5.5
5.5
5.50 5.70 5.30 4,000 0 0 0
VCA
8.7
8.7
8.59 8.65 8.60 4,100 0 0 0
VCB
80.3
80.3
82.80 83.90 80.30 1,621,700 0 0 0
VCC
12.9
12.9
13.16 13.16 11.90 9,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.2
189.2
189.40 189.70 189.20 200 0 0 0
VCG
22.1
22.1
21.88 22.14 21.88 6,334,200 0 0 0
VCI
32.6
32.6
32.56 32.71 32.40 3,832,400 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 20 0 0 0
VCR
24.5
24.5
24.80 24.80 24.50 1,600 0 0 0
VCS
53.7
53.7
53.69 54.47 53.69 61,180 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
17.5
17.5
16 17.50 16 300 0 0 0
VDN
17.0
17.0
17.03 17.03 17.03 0 0 0 0
VDP
31.3
31.3
31.32 31.32 31.32 0 0 0 0
VDS
15.3
15.3
15.25 15.47 15.25 186,300 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VE3
11.2
11.2
10.30 11.20 10.70 300 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.30 4.50 4.40 20,700 0 0 0
VE9
1.9
1.9
2.20 2.20 1.90 42,600 0 0 0
VEA
34.4
34.4
34.10 34.50 33.90 602,900 0 0 0
VEC
8.9
8.9
8.70 8.90 8.70 1,700 0 0 0
VEF
109.3
109.3
110.50 110.50 109.30 4,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.9
30.9
29.26 32.96 29.46 58,600 0 0 0
VFC
73.9
73.9
96.03 96.03 73.36 2,300 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 2,900 0 0 0
VFR
12.4
12.4
12.40 12.40 12.40 300 0 0 0
VGC
54.9
54.9
54.50 55.20 54.20 638,800 0 0 0
VGG
33.6
33.6
33.43 34.28 32.96 10,100 0 0 0
VGI
25.8
25.8
25.60 26.20 25.60 459,864 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.1
30.1
30.15 30.15 30.15 0 0 0 0
VGR
34.0
34.0
32.98 33.97 33.97 700 0 0 0
VGS
22
22
22.10 22.29 22 496,700 0 0 0
VGT
11.5
11.5
11.48 11.68 10.80 93,144 0 0 0
VGV
30
30
29.60 30.90 29 22,700 0 0 0
VHC
60.1
60.1
60.14 60.55 59.98 384,900 0 0 0
VHD
13
13
12.50 13 12.50 400 0 0 0
VHE
3.1
3.1
3.10 3.10 3 11,900 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.70 2.90 2.70 2,420,900 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
13.7
13.7
15.10 15.10 13.70 12,700 0 0 0
VHM
43.2
43.2
43.70 44.10 43.20 5,324,500 0 0 0
VIB
15.8
15.8
15.85 16.06 15.81 8,957,600 0 0 0
VIC
44.6
44.6
44.45 44.85 44.45 2,168,900 0 0 0
VID
4.7
4.7
4.64 4.74 4.62 7,600 0 0 0
VIE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VIF
16.5
16.5
16.48 16.48 16.48 1,400 0 0 0
VIG
7.7
7.7
7.70 7.70 7.60 156,400 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VIM
19.8
19.8
19.85 19.85 19.85 100 0 0 0
VIN
19.1
19.1
19.09 19.09 19.09 0 0 0 0
VIP
10.6
10.6
10.60 10.65 10.51 187,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.9
18.9
18.80 18.90 17.50 68,100 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.3
14.3
14.34 14.47 14.30 13,095,800 0 0 0
VJC
108
108
108 108 107 2,055,200 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VLB
33.3
33.3
33.01 33.65 32.73 93,400 0 0 0
VLC
15.3
15.3
15.60 15.70 15.30 536,200 0 0 0
VLF
1
1
1 1 1 40,500 0 0 0
VLG
3.6
3.6
3.70 3.70 3.60 1,600 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.64 7.64 7.45 1,500 0 0 0
VMD
17
17
17.10 17.10 17 6,000 0 0 0
VMG
3.1
3.1
3.20 3.40 3.10 2,300 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VNA
11.3
11.3
11.35 11.76 11.24 2,400 0 0 0
VNB
8.9
8.9
8.80 9 8.80 76,000 0 0 0
VNC
50.1
50.1
50.05 50.05 50.05 0 0 0 0
VND
18.9
18.9
18.82 18.99 18.77 18,543,400 0 0 0
VNE
6.7
6.7
6.70 6.73 6.64 601,000 0 0 0
VNF
7.9
7.9
7.33 7.89 7.33 3,800 0 0 0
VNG
10
10
9.80 10 9.12 359,900 0 0 0
VNH
2.2
2.2
2.20 2.30 2.20 50,400 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
12.9
12.9
12.98 13.03 12.94 4,500 0 0 0
VNM
66.7
66.7
67.63 67.82 66.74 1,954,700 0 0 0
VNP
12.6
12.6
12.50 12.60 12.30 1,800 0 0 0
VNR
21.6
21.6
21.63 21.63 21.53 17,500 0 0 0
VNS
11.7
11.7
11.64 11.78 11.51 10,200 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
650
650
666.60 666.60 568 5,365 0 0 0
VOC
20.4
20.4
20.59 20.59 20.40 4,400 0 0 0
VOS
11.4
11.4
11.65 11.65 11.40 1,270,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 3,600 0 0 0
VPB
18.2
18.2
17.85 18.23 17.76 17,010,800 0 0 0
VPC
1.9
1.9
1.70 1.90 1.60 1,100 0 0 0
VPD
22.3
22.3
22.32 22.32 22.32 1,600 0 0 0
VPG
16.1
16.1
16.10 16.19 16.05 607,200 0 0 0
VPH
8.5
8.5
8.37 8.58 8.37 174,800 0 0 0
VPI
45.8
45.8
45.42 45.83 45.42 953,500 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 23 0 0 0
VPS
9.8
9.8
10.45 10.45 9.83 400 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
8.1
8.1
8.20 8.20 7.91 19,700 0 0 0
VRE
23.3
23.3
23.65 23.65 23.30 4,354,700 0 0 0
VRG
25.3
25.3
24.82 25.26 24.99 9,300 0 0 0
VSA
19.8
19.8
19.79 19.79 19.79 2,001 0 0 0
VSC
18.2
18.2
18.47 18.50 18.25 221,900 0 0 0
VSE
6.4
6.4
6.50 6.50 6.30 3,600 0 0 0
VSF
38.7
38.7
37.90 38.70 37.90 15,300 0 0 0
VSG
2.2
2.2
2.50 2.50 2.20 5,900 0 0 0
VSH
44.8
44.8
45 45.20 44.50 12,900 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 100 0 0 0
VSN
21.4
21.4
21.36 21.36 21.36 0 0 0 0
VST
2.6
2.6
2.80 2.80 2.60 19,300 0 0 0
VTA
4
4
4 4 3.80 800 0 0 0
VTB
14.3
14.3
13.55 14.30 12.65 46,300 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 0 0 0 0
VTD
7.7
7.7
7.70 7.70 7.60 14,025 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9.4
9.4
9.50 9.50 9.40 200 0 0 0
VTH
9.4
9.4
8.90 9.40 8.10 12,500 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
3.5
3.5
4.10 4.10 3.50 500 0 0 0
VTK
32.5
32.5
31.48 33.25 30.89 38,128 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.92 8.93 8.88 92,100 0 0 0
VTP
56.9
56.9
56.80 57.80 56 1,083,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.90 19.90 19.20 8,820 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 3.90 45,100 0 0 0
VTX
10
10
10 10 10 100 0 0 0
VTZ
7.1
7.1
7.23 7.32 6.79 102,500 0 0 0
VUA
22.9
22.9
23 23.20 22.70 8,100 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
16.5
16.5
18 19.50 16.50 1,500 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VWS
18.2
18.2
17.67 18.15 18.15 700 0 0 0
VXB
13.2
13.2
12.80 13.20 13.20 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
172.5
172.5
166.84 172.50 171.95 500 0 0 0
WSB
45.9
45.9
48.31 50.76 42.19 5,800 0 0 0
WSS
6.2
6.2
6.20 6.20 6.20 2,800 0 0 0
WTC
14.1
14.1
14 14.20 14 400 0 0 0
X20
9.4
9.4
9.50 9.50 9.30 14,100 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
20.7
20.7
20.70 20.70 20.70 101 0 0 0
XHC
30.8
30.8
27.90 32 25 8,700 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.0
7.0
6.94 7.03 6.85 4,038 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBC
7.8
7.8
7.90 7.90 7.80 100 0 0 0
YBM
8.4
8.4
8.69 8.69 8.35 100 0 0 0
YEG
12.1
12.1
12 12.70 11.80 1,669,200 0 0 0
YTC
66.3
66.3
78.05 78.05 66.34 1,800 0 0 0
^BB
236.6
236.6
236.60 238.31 235.32 602,013 0 0 0
^BDS
915.1
915.1
914.38 924.81 909.46 4,753,794 0 0 0
^BH
1,078.7
1,078.7
1,085.33 1,087.88 1,076.35 146,058 0 0 0
^BL
2,258
2,258
2,256.69 2,276.24 2,236.02 2,795,279 0 0 0
^CAOSU
252.5
252.5
251.73 258.62 249.76 3,087,727 0 0 0
^CBTS
1,729.0
1,729.0
1,726.55 1,741.71 1,723.48 480,135 0 0 0
^CK
1,345.9
1,345.9
1,345.95 1,355.51 1,328.01 9,092,328 0 0 0
^CNTT
4,001.5
4,001.5
3,998.30 4,040.78 3,964.53 1,689,704 0 0 0
^CSSK
1,874.3
1,874.3
1,847.68 1,882.22 1,840.83 111,454 0 0 0
^DAUKHI
629.5
629.5
631.04 633.88 627.46 1,580,926 0 0 0
^DNP
774.7
774.7
753.89 789.41 753.82 7,716,751 0 0 0
^DUOCPHAM
3,285.7
3,285.7
3,256.74 3,292.59 3,246 688,497 0 0 0
^DVLTAUGT
117.6
117.6
116.43 118.34 114.27 68,463 0 0 0
^DVTVHT
842.3
842.3
844.25 852.62 839.74 158,008 0 0 0
^GELEX
1,115.3
1,115.3
1,111.03 1,119.52 1,105.60 5,367,616 0 0 0
^GIAODUC
1,169.5
1,169.5
1,121.34 1,171.49 1,101.43 52,471 0 0 0
^HASTC
231.0
231.0
231.35 232.29 229.24 69,089,845 0 0 0
^HK
666.9
666.9
652.58 667.88 642.19 827,066 0 0 0
^KK
703.5
703.5
702.80 708.41 698.02 2,188,571 0 0 0
^LARGECAP
1,843.9
1,843.9
1,841.49 1,866.49 1,825.17 4,298,637 0 0 0
^LOUIS
359.0
359.0
361.40 361.61 357.17 189,725 0 0 0
^MIDCAP
779.9
779.9
780.67 788.90 775.86 5,497,137 0 0 0
^NANGLUONG
1,010.8
1,010.8
1,006.56 1,014.71 998.90 1,540,886 0 0 0
^NH
1,474.9
1,474.9
1,475.25 1,498.19 1,459.53 5,922,218 0 0 0
^NHUA
1,035.5
1,035.5
1,035.72 1,049.24 1,024.01 380,974 0 0 0
^NLN
89.7
89.7
91.10 92.40 89.13 10,136,983 0 0 0
^PHANBON
2,768.3
2,768.3
2,737.94 2,773.09 2,730.61 1,347,775 0 0 0
^SMALLCAP
825.6
825.6
828.45 840.90 820.26 1,809,402 0 0 0
^SPCS
650.4
650.4
650.33 663.02 641.91 244,774 0 0 0
^SXHGD
603.7
603.7
604.61 609.58 597.69 521,431 0 0 0
^SXNHC
1,545.3
1,545.3
1,509.52 1,553.79 1,506.15 4,501,670 0 0 0
^SXPT
1,359.0
1,359.0
1,343.23 1,362.23 1,332.63 1,012,316 0 0 0
^SXTBMM
179.6
179.6
179.51 181.15 177.46 257,397 0 0 0
^TBD
1,164.7
1,164.7
1,160.31 1,168.39 1,153.44 7,258,204 0 0 0
^TCK
164.7
164.7
162.35 166.16 161.96 363,199 0 0 0
^THEP
2,638.8
2,638.8
2,636.40 2,650.91 2,621.43 18,789,137 0 0 0
^TI
869.4
869.4
871.87 876.70 865.16 1,303,968 0 0 0
^TPDU
1,914.6
1,914.6
1,919.57 1,941.62 1,907.98 2,105,770 0 0 0
^UPCOM
87.0
87.0
86.97 87.22 86.25 42,705,158 0 0 0
^VLXD
3,255.4
3,255.4
3,253.80 3,272.54 3,237.45 17,425,140 0 0 0
^VN30
1,131.5
1,131.5
1,131.14 1,136.02 1,130.09 179,284,200 0 0 0
^VNINDEX
1,129.9
1,129.9
1,131.75 1,135.05 1,129.93 621,075,896 0 0 0
^VTKB
621.3
621.3
622.21 626.10 615.38 1,146,759 0 0 0
^XD
957.3
957.3
951.96 965.89 946.33 1,983,449 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |