DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/04/2024

NGÀY: [ 26/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 19/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 12/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 05/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 26/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.4
35.4
35.44 35.44 35.44 0 0 0 0
AAA
9.8
9.8
9.68 9.86 9.62 2,101,800 0 0 0
AAH
3.3
3.3
3.40 3.50 3.30 2,028,799 0 0 0
AAM
8.9
8.9
9 9 8.80 700 0 0 0
AAS
8.2
8.2
8.20 8.20 8 585,730 0 0 0
AAT
4.6
4.6
4.63 4.68 4.57 48,200 0 0 0
AAV
4.9
4.9
4.60 4.90 4.40 1,006,535 0 0 0
ABB
7.7
7.7
7.80 7.80 7.60 856,832 0 0 0
ABC
11.9
11.9
11.88 11.88 11.88 500 0 0 0
ABI
23.5
23.5
23.21 23.50 22.83 15,900 0 0 0
ABR
11.5
11.5
11.42 11.46 10.93 4,500 0 0 0
ABS
5.0
5.0
5.03 5.09 5.01 219,600 0 0 0
ABT
34
34
34 34 34 0 0 0 0
ABW
9.4
9.4
9.40 9.50 9.20 55,200 0 0 0
ACB
22.6
22.6
22.51 22.68 22.34 5,444,000 0 0 0
ACC
14.1
14.1
13.80 14.50 13.80 23,700 0 0 0
ACE
34.3
34.3
34.34 34.34 34.34 200 0 0 0
ACL
12.3
12.3
12.30 12.30 12.15 4,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 227,542 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ACV
83.4
83.4
81.50 84.50 80 218,000 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
16.6
16.6
16.50 16.55 16 3,200 0 0 0
ADS
11.1
11.1
11.31 11.31 11.13 359,500 0 0 0
AFX
8.1
8.1
8.10 8.20 8 27,500 0 0 0
AG1
9.2
9.2
8.20 9.20 8.20 2,400 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
17.4
17.4
16.24 17.36 16.24 1,969,600 0 0 0
AGM
4.4
4.4
4.40 4.42 4.31 283,200 0 0 0
AGP
35
35
37 37 35 600 0 0 0
AGR
18
18
17.90 18.45 17.90 1,707,000 0 0 0
AGX
45.6
45.6
46.05 46.05 45.56 200 0 0 0
AIC
13.2
13.2
12.80 13.20 12.80 3,000 0 0 0
ALT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
ALV
5
5
5.40 5.40 5 600 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
7.2
7.2
6.90 7.20 6.90 200 0 0 0
AMP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
AMS
10.0
10.0
10.01 10.30 9.81 20,700 0 0 0
AMV
3.1
3.1
3.10 3.20 3.10 820,700 0 0 0
ANT
9.8
9.8
9.30 9.90 7.70 148,538 0 0 0
ANV
28.7
28.7
28.50 29.15 28.50 837,600 0 0 0
APF
54.2
54.2
53.29 54.16 53.21 49,100 0 0 0
APG
13.5
13.5
13.60 13.65 13.25 101,400 0 0 0
APH
8.1
8.1
7.60 8.10 7.58 981,200 0 0 0
API
4.1
4.1
4.10 4.20 4.10 178,641 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
5.7
5.7
5.40 5.70 4.90 85,600 0 0 0
APS
5.4
5.4
5.60 5.60 5.30 472,600 0 0 0
APT
2.9
2.9
2.90 2.90 2.90 100 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.7
19.7
19.10 19.65 19.10 400 0 0 0
ASM
10.0
10.0
10.05 10.14 9.91 1,354,800 0 0 0
ASP
4.2
4.2
4.12 4.16 4.12 40,600 0 0 0
AST
53.7
53.7
53.33 53.73 53.33 6,400 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 24,400 0 0 0
ATG
6.1
6.1
5.90 6.50 5.70 291,900 0 0 0
ATS
12
12
11.80 12 11.80 1,000 0 0 0
AVC
57.3
57.3
56.90 58 56.90 900 0 0 0
BAB
12.3
12.3
12.30 12.30 12.30 900 0 0 0
BAF
20.0
20.0
19.31 20.12 19.31 5,064,300 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
38.5
38.5
38.52 38.52 38.52 100 0 0 0
BBC
46.8
46.8
48.52 48.52 46.78 600 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.2
11.2
11.19 11.19 11.19 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.6
8.6
8.50 8.50 8.50 75 0 0 0
BCA
18.5
18.5
19.10 19.10 17.50 90,103 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8
8
8 8.10 8 86,000 0 0 0
BCE
5.8
5.8
5.99 5.99 5.80 1,300 0 0 0
BCF
28.3
28.3
28.37 28.37 28.28 2,200 0 0 0
BCG
7.3
7.3
7.27 7.41 7.27 3,250,400 0 0 0
BCM
52.4
52.4
52 52.80 52 349,000 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
4.8
4.8
4.76 4.76 4.66 779,844 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
28.9
28.9
28.88 28.88 28.88 1,100 0 0 0
BDT
11.8
11.8
12 12.10 11.80 25,700 0 0 0
BDW
22.9
22.9
22.90 22.90 22.90 110 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
14.5
14.5
14.46 14.46 14.46 0 0 0 0
BFC
25.8
25.8
26.37 26.94 25.81 84,100 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 305 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.7
36.7
36.65 36.65 36.56 1,900 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
27.4
27.4
27.14 28.09 27.14 117,200 0 0 0
BID
49.2
49.2
49.60 50.10 49.10 774,500 0 0 0
BIG
8
8
8.10 8.30 7.90 115,300 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BKG
3.9
3.9
3.90 3.93 3.86 207,200 0 0 0
BLI
10.5
10.5
10.40 10.50 10.30 24,200 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
35.2
35.2
35.19 35.19 35.19 100 0 0 0
BMC
15.9
15.9
16.16 16.16 15.83 53,200 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.7
10.7
10.70 11 10.50 45,900 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.6
22.6
22.52 22.61 22.52 37,300 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
103.4
103.4
101.52 103.51 100.57 288,700 0 0 0
BMS
8.8
8.8
9 9 8.73 66,300 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
9.7
9.7
9.60 9.80 9.50 10,315 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.70 168,400 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3
3
3.10 3.10 2.80 8,829 0 0 0
BRC
12.0
12.0
12.26 12.35 11.98 800 0 0 0
BRR
18.0
18.0
18.01 18.01 18.01 0 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.3
22.3
22.40 22.40 22.30 7,200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
7.0
7.0
7.00 7.00 7.00 100 0 0 0
BSG
10.2
10.2
10.30 10.30 10.20 1,900 0 0 0
BSH
18.3
18.3
18.29 18.29 18.29 0 0 0 0
BSI
46.5
46.5
45.82 47.55 45.82 1,001,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
17.2
17.2
17.45 17.45 17.17 1,900 0 0 0
BSR
18.1
18.1
18 18.20 17.90 2,647,200 0 0 0
BST
13.5
13.5
14.10 14.10 13.10 400 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5.20 5 5,800 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 100 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.60 16,400 0 0 0
BTP
14.0
14.0
14 14.05 13.80 36,100 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 10,300 0 0 0
BTT
29.6
29.6
29.64 29.64 29.64 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 100 0 0 0
BTW
34.4
34.4
34.37 34.37 34.37 0 0 0 0
BVB
10
10
10 10.09 9.82 193,229 0 0 0
BVG
1.6
1.6
1.50 1.70 1.50 105,800 0 0 0
BVH
39.5
39.5
39.20 39.45 38.90 303,900 0 0 0
BVL
10.8
10.8
10.84 10.84 10.84 1,102 0 0 0
BVN
12.6
12.6
12.50 12.60 12.50 200 0 0 0
BVS
35.4
35.4
35.10 36.40 34.80 453,500 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
36.9
36.9
38.29 38.29 36.89 349,600 0 0 0
BWS
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BXH
25.5
25.5
25.48 25.48 25.48 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14
14
14.10 14.10 14 203 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.25 17.25 17.25 0 0 0 0
C47
5.7
5.7
5.79 5.79 5.65 52,700 0 0 0
C4G
9.6
9.6
9.60 9.70 9.50 352,078 0 0 0
C69
6.5
6.5
6.40 6.50 6.30 257,300 0 0 0
C92
3.5
3.5
3.30 3.50 3.30 4,800 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 7,793 0 0 0
CAG
13.2
13.2
12.37 13.35 11.78 323,800 0 0 0
CAN
53.5
53.5
53.52 53.52 53.52 0 0 0 0
CAP
62.5
62.5
62.50 62.90 62 15,700 0 0 0
CAR
23.4
23.4
23.10 23.40 23.10 6,900 0 0 0
CAT
16.8
16.8
16.81 16.81 16.81 1,300 0 0 0
CAV
67.8
67.8
66.38 67.80 66.29 6,500 0 0 0
CBI
8
8
8 8 8 0 0 0 0
CBS
29
29
28.90 29 28.90 1,400 0 0 0
CC1
14
14
14.50 14.50 13.50 600 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
21.1
21.1
19.80 21.10 19.80 200 0 0 0
CCL
7.5
7.5
7.69 7.80 7.50 185,100 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 29 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
12.0
12.0
11.98 11.98 11.98 2,500 0 0 0
CCT
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.5
19.5
19.80 19.80 19.35 556,900 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
25.9
25.9
25.86 25.86 25.86 100 0 0 0
CDO
1.3
1.3
1.30 1.40 1.20 436,500 0 0 0
CDP
10.9
10.9
10.92 10.92 10.92 100 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 200 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.8
2.8
2.40 2.80 2.40 799,300 0 0 0
CEO
17.2
17.2
17.33 17.62 17.05 6,953,000 0 0 0
CET
7.7
7.7
7.60 8 7.60 1,500 0 0 0
CFM
10.4
10.4
10.38 10.38 10.38 0 0 0 0
CFV
23.9
23.9
23.90 23.90 23.90 1,000 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 1,200 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
28.2
28.2
28.16 28.26 28.16 5,800 0 0 0
CHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CI5
10
10
10 10 10 0 0 0 0
CIA
9.8
9.8
10.10 10.10 9.80 3,300 0 0 0
CID
9.6
9.6
9.61 9.61 9.61 400 0 0 0
CIG
4.6
4.6
4.66 4.66 4.50 73,100 0 0 0
CII
15.7
15.7
15.63 16.02 15.58 2,948,600 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
55.7
55.7
55.70 55.70 55.70 707 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
19.3
19.3
19.50 19.60 19.20 18,300 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
38.3
38.3
39.14 40.38 38.29 5,700 0 0 0
CLH
22.7
22.7
23.10 23.20 22.20 20,700 0 0 0
CLL
36.8
36.8
36.79 37.40 36.65 7,700 0 0 0
CLM
76.8
76.8
76.77 76.77 76.77 0 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
12.9
12.9
12.99 13.08 12.89 23,200 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
18.1
18.1
18.17 18.17 18.07 1,800 0 0 0
CMF
223
223
223 223 223 100 0 0 0
CMG
44.7
44.7
44.30 45.10 43.95 502,900 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.9
8.9
8 8.90 8 1,500 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
13
12.60 13.20 12 70,100 0 0 0
CMT
14.0
14.0
16.05 17.64 13.72 23,200 0 0 0
CMV
9.9
9.9
9.89 9.89 9.89 100 0 0 0
CMW
12.4
12.4
9.20 12.40 9.20 1,300 0 0 0
CMX
7.8
7.8
7.72 7.85 7.72 130,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
29 29 28 4,500 0 0 0
CNG
30.2
30.2
29.60 30.20 29.60 208,000 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
14.6
14.6
14.62 14.62 14.46 7,100 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CPC
16.2
16.2
16.16 16.16 15.98 5,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.6
3.6
3.30 3.90 3.30 25,400 0 0 0
CQN
28.0
28.0
27.40 28.94 27.20 27,000 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6
6
5.94 6.05 5.91 36,300 0 0 0
CRE
8.1
8.1
8.10 8.10 7.99 171,500 0 0 0
CSC
23.7
23.7
23.67 23.83 23.58 31,700 0 0 0
CSI
34
34
33 34 32.30 24,700 0 0 0
CSM
14.3
14.3
15.09 15.09 14.26 5,700 0 0 0
CST
19.9
19.9
19.86 21.15 19.86 1,366,288 0 0 0
CSV
22.1
22.1
21.52 22.58 21.52 510,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.2
6.2
5.90 6.20 5.90 3,771 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.1
20.1
20.01 20.10 20.01 500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.3
66.3
66.60 67.50 66 1,512,400 0 0 0
CTF
30.4
30.4
30.40 30.50 29.90 99,600 0 0 0
CTG
32.8
32.8
32.55 33.15 32.15 8,972,900 0 0 0
CTI
15.4
15.4
14.05 15.35 14 836,600 0 0 0
CTP
4.2
4.2
4.20 4.60 4.20 48,000 0 0 0
CTR
124
124
122.60 126.30 121.40 404,900 0 0 0
CTS
35.5
35.5
34.85 36.25 34.85 1,350,100 0 0 0
CTT
16.0
16.0
16.03 16.03 16.03 3,000 0 0 0
CTW
20.1
20.1
20.05 20.05 20.05 0 0 0 0
CVN
2.8
2.8
2.80 2.90 2.80 261,900 0 0 0
CVT
29.7
29.7
28.90 29.70 28.90 300 0 0 0
CX8
7.4
7.4
7.10 8.10 7.10 1,900 0 0 0
CYC
3.7
3.7
3.70 3.70 3.70 100 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 0 0 0 0
D17
47.6
47.6
47.63 47.63 47.63 0 0 0 0
D2D
42.8
42.8
42.90 42.90 42.60 16,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
17.33 18.50 17.33 2,900 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DAG
2.8
2.8
2.77 2.81 2.74 112,600 0 0 0
DAH
3.9
3.9
3.99 3.99 3.87 64,900 0 0 0
DAN
30.4
30.4
30.40 30.40 30.40 0 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.63 8.63 8.63 200 0 0 0
DBC
24.1
24.1
23.57 24.26 23.53 7,794,700 0 0 0
DBD
42.6
42.6
42.08 42.64 42.08 64,600 0 0 0
DBM
27.7
27.7
27.65 27.65 27.65 1 0 0 0
DBT
11.0
11.0
11.01 11.01 11.01 0 0 0 0
DC1
7
7
7 7 7 0 0 0 0
DC2
9.3
9.3
9.30 9.30 9.30 100 0 0 0
DC4
9.8
9.8
9.55 9.91 9.55 104,000 0 0 0
DCF
41.5
41.5
41.50 41.50 41.50 100 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
27.3
27.3
27.30 27.45 26.70 210,100 0 0 0
DCM
29.1
29.1
28.61 29.52 28.61 1,924,400 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.7
0.7
0.80 0.80 0.70 832 0 0 0
DDG
3.3
3.3
3.30 3.40 3.20 344,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 700 0 0 0
DDN
7.7
7.7
7.80 7.80 7.50 4,236 0 0 0
DDV
14.3
14.3
14.17 14.37 13.88 1,075,500 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DFF
10
10
10 10 10 0 0 0 0
DGC
118.8
118.8
114.50 120.50 114.50 3,739,600 0 0 0
DGT
5.6
5.6
4.80 5.70 4.80 114,100 0 0 0
DGW
45.0
45.0
43.71 45.70 43.71 1,664,700 0 0 0
DHA
41.1
41.1
40.17 41.13 40.17 57,800 0 0 0
DHB
9
9
8.60 9.20 8.60 1,600 0 0 0
DHC
37.1
37.1
37.48 37.48 36.74 403,400 0 0 0
DHD
23.9
23.9
23.09 23.89 23.09 700 0 0 0
DHG
106.9
106.9
106.53 107.10 106.53 11,500 0 0 0
DHM
10
10
9.90 10.30 9.66 18,900 0 0 0
DHN
20
20
20 20 20 1 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
28.3
28.3
29.40 29.40 28.20 101,900 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 85,900 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 1,600 0 0 0
DIG
27.8
27.8
27.90 28.50 27.70 21,396,900 0 0 0
DIH
17.2
17.2
18.52 18.87 17.22 67,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
3.8
3.8
3.80 3.80 3.60 605,000 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.9
1.9
1.85 1.88 1.85 527,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
20.0
20.0
19.99 19.99 19.99 0 0 0 0
DMC
64.2
64.2
62.68 64.22 62.68 1,200 0 0 0
DMN
4.8
4.8
4.90 5.30 4.80 6,800 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 500 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 10 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 0 0 0 0
DND
16
16
16 16 16 0 0 0 0
DNE
8.6
8.6
8.65 8.65 8.65 500 0 0 0
DNH
47.6
47.6
47.60 47.60 47.60 100 0 0 0
DNL
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
19.9
19.9
19.50 19.90 18.70 4,400 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
33.1
33.1
32.19 33.06 32.19 2,121 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.0
35.0
34.06 35.02 34.06 800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
66.1
66.1
66.60 68 66 5,800 0 0 0
DPG
42.2
42.2
41.72 42.85 41.33 964,500 0 0 0
DPH
33
33
34.80 34.80 34.80 1 0 0 0
DPM
29.9
29.9
29.61 29.99 29.52 1,355,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
37.2
37.2
36.85 37.70 36.85 396,900 0 0 0
DQC
14.6
14.6
14.50 14.55 14.25 9,100 0 0 0
DRC
28.9
28.9
28.67 29.25 28.67 464,700 0 0 0
DRG
8.2
8.2
8.50 8.50 8.20 4,600 0 0 0
DRH
3.7
3.7
3.71 3.77 3.68 477,500 0 0 0
DRI
10.6
10.6
10.91 10.91 10.52 381,900 0 0 0
DRL
63.7
63.7
63.79 63.79 63.69 1,900 0 0 0
DS3
4.8
4.8
4.50 4.80 4.50 2,100 0 0 0
DSC
22.6
22.6
23.40 23.40 22.30 65,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DSN
55.6
55.6
54.60 55.60 54.60 11,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.6
3.6
3.50 3.60 3.40 106,700 0 0 0
DTA
4.2
4.2
4.13 4.20 4.12 2,900 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
3.9
3.9
4.20 4.30 3.90 5,500 0 0 0
DTD
22.3
22.3
22.26 23.04 22.17 524,500 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.6
3.6
3.60 3.60 3.20 67,000 0 0 0
DTK
10.7
10.7
10.17 10.66 10.17 2,600 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DTP
124.5
124.5
124.52 124.52 124.52 0 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
2.6
2.6
2.60 2.70 2.60 189,600 0 0 0
DVM
9.6
9.6
9.67 9.75 9.58 176,550 0 0 0
DVN
17.6
17.6
17.72 17.82 17.62 29,100 0 0 0
DVP
68.1
68.1
68.95 69.43 68.10 23,000 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
16.2
16.2
16.10 16.60 16.05 7,502,300 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
11.9
11.9
11.96 12.06 11.77 278,100 0 0 0
DXS
7.0
7.0
7.10 7.12 6.84 776,800 0 0 0
DXV
6.4
6.4
5.95 6.36 5.95 120,200 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
6
6
6 6 6 0 0 0 0
EBS
12.4
12.4
11.40 12.40 11.40 500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.90 1.90 1.80 500 0 0 0
EIB
18.0
18.0
17.90 18.10 17.70 6,319,800 0 0 0
EIC
21.9
21.9
22.01 22.01 21.92 1,100 0 0 0
EID
23.4
23.4
23.39 23.58 23.39 16,000 0 0 0
EIN
3.3
3.3
3.40 3.50 3.30 53,700 0 0 0
ELC
22.0
22.0
21.30 22 21.30 517,900 0 0 0
EME
27.3
27.3
27.30 27.30 27.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.0
19.0
18.87 19.65 18.87 500 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.9
13.9
13.90 13.90 13.90 5,800 0 0 0
EVE
14.0
14.0
14.18 14.18 13.79 18,600 0 0 0
EVF
13.2
13.2
13.25 13.45 13.10 5,850,300 0 0 0
EVG
4.9
4.9
4.94 4.98 4.87 660,600 0 0 0
EVS
7.2
7.2
7.10 7.20 6.90 153,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4
4
4.05 4.08 3.77 45,500 0 0 0
FCN
15.0
15.0
14 14.95 13.70 1,291,200 0 0 0
FCS
7
7
7 7 7 400 0 0 0
FDC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
25.8
25.8
25.81 25.81 25.81 100 0 0 0
FIC
12.0
12.0
11.81 12.00 11.71 1,700 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 176,800 0 0 0
FIR
6.4
6.4
6.30 6.62 6.30 781,500 0 0 0
FIT
4.4
4.4
4.39 4.49 4.38 812,900 0 0 0
FMC
46.7
46.7
47.15 47.58 46.67 45,800 0 0 0
FOC
75.1
75.1
75.04 75.14 74.94 4,900 0 0 0
FOX
62.4
62.4
62 63.10 61.50 172,093 0 0 0
FPT
106.4
106.4
106.23 108.30 105.54 3,396,500 0 0 0
FRC
22
22
22.50 22.50 22 6,800 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
161
161
153 163.70 151.50 2,083,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
38.5
38.5
38.55 38.55 38.55 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.70 0.60 142,110 0 0 0
FTS
38.6
38.6
37.89 40.02 37.89 2,188,600 0 0 0
G36
6.9
6.9
6.90 7 6.80 364,500 0 0 0
GAS
66.9
66.9
67.25 67.52 66.89 774,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
16
16
15.40 16 15.40 2,101 0 0 0
GDA
21.5
21.5
21.70 21.70 21.50 32,920 0 0 0
GDT
24.8
24.8
26.30 26.30 24.65 25,400 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
28.5
28.5
28.05 28.74 28.05 2,300 0 0 0
GEG
11.7
11.7
11.71 11.76 11.62 338,900 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
20.4
20.4
20.40 20.80 20.35 10,443,300 0 0 0
GGG
3.3
3.3
3.80 3.80 3.30 15,000 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29
29
29 29.20 28.90 18,700 0 0 0
GIC
14.7
14.7
14.60 15 14.60 3,600 0 0 0
GIL
32.2
32.2
31.10 32.30 31.10 715,200 0 0 0
GKM
29.9
29.9
28.10 30 27.80 310,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
16.75 16.75 16.75 0 0 0 0
GLW
9.4
9.4
9.44 9.44 9.44 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.2
9.2
9 9.20 8.84 1,500 0 0 0
GMD
82.0
82.0
79.27 84.23 78.68 5,624,400 0 0 0
GMH
9.0
9.0
9.10 9.16 9 24,900 0 0 0
GMX
18.2
18.2
18.24 18.24 18.24 2,200 0 0 0
GND
23.4
23.4
30.30 30.30 23.35 200 0 0 0
GPC
3.8
3.8
3.70 3.90 3.70 84,200 0 0 0
GSM
19.2
19.2
19.17 19.17 19.17 0 0 0 0
GSP
10.9
10.9
10.91 10.91 10.82 47,700 0 0 0
GTA
11.2
11.2
10.97 11.16 10.97 400 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
30
30
29.05 30.45 29.05 3,970,200 0 0 0
GVT
75.6
75.6
75.60 75.60 75.60 0 0 0 0
H11
5.5
5.5
6.20 6.20 5.50 200 0 0 0
HAC
13
13
12.20 13.70 12.20 1,204 0 0 0
HAD
15.1
15.1
15.14 15.14 15.14 300 0 0 0
HAF
19.6
19.6
19.60 19.60 19.60 100 0 0 0
HAG
12.4
12.4
12.40 12.55 12.35 4,253,500 0 0 0
HAH
35.8
35.8
35.09 36.04 34.87 1,636,800 0 0 0
HAM
26
26
26 26 26 3,400 0 0 0
HAN
9.2
9.2
9.30 9.40 9.20 14,400 0 0 0
HAP
4.7
4.7
4.67 4.67 4.59 28,700 0 0 0
HAR
4.2
4.2
4.26 4.27 4.18 292,000 0 0 0
HAS
9.2
9.2
9 9.22 9 7,500 0 0 0
HAT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
HAV
4
4
4 4 4 100 0 0 0
HAX
13.1
13.1
12.98 13.06 12.85 309,300 0 0 0
HBC
7.6
7.6
7.29 7.65 7.21 1,853,100 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.58 6.67 6.50 19,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.9
25.9
25.89 25.89 25.89 100 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 2 0 0 0
HCC
10.9
10.9
10.90 10.90 10.90 300 0 0 0
HCD
9.6
9.6
9.57 9.70 9.49 247,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.5
26.5
26.30 26.59 26.10 6,447,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24.9
24.9
24.80 25.50 24 14,400 0 0 0
HD6
17.4
17.4
17 17.40 17 28,001 0 0 0
HD8
9.1
9.1
9.08 9.08 9.08 20,000 0 0 0
HDA
4
4
4.20 4.20 3.80 23,800 0 0 0
HDB
22.7
22.7
21.61 22.67 21.47 9,976,900 0 0 0
HDC
24.8
24.8
25.13 25.48 24.78 1,506,300 0 0 0
HDG
23.9
23.9
23.46 24.04 23.41 715,600 0 0 0
HDM
28.2
28.2
28.29 28.87 28.19 1,800 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 2,600 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HEC
54.2
54.2
54.21 54.21 54.21 1,200 0 0 0
HEJ
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
HEP
12.0
12.0
11.92 11.92 11.92 5 0 0 0
HES
17
17
17 17 17 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
8
8
8 8 8 0 0 0 0
HGM
49.9
49.9
49.90 49.90 49.90 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
75.4
75.4
75.40 75.40 75.40 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.49 9.49 9.25 66,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.4
4.4
4.31 4.39 4.27 1,037,900 0 0 0
HHV
12.0
12.0
11.90 12.10 11.90 3,034,300 0 0 0
HID
3.2
3.2
3.10 3.28 3.08 921,100 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HII
5.3
5.3
5.30 5.35 5.20 65,300 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 104 0 0 0
HJS
31.7
31.7
31.72 31.72 31.72 8,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 46,400 0 0 0
HKT
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
HLB
245.8
245.8
245.77 245.77 245.77 0 0 0 0
HLC
12.2
12.2
12.05 12.24 11.86 5,000 0 0 0
HLD
26.4
26.4
26.50 26.90 26.30 13,200 0 0 0
HLR
14
14
14 14 14 100 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 10,000 0 0 0
HMC
11.0
11.0
10.98 11.08 10.94 5,000 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
15
15
15 15 15 100 0 0 0
HMR
17.9
17.9
19.30 19.40 17.70 111,400 0 0 0
HMS
41.2
41.2
42.40 42.50 41 29,400 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
14.3
14.3
14.50 14.50 14.30 6,500 0 0 0
HNF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNG
4.0
4.0
4.01 4.05 3.99 935,100 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
8.9
8.9
8.80 9.10 8.80 13,700 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 3,000 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.7
24.7
24.75 24.75 24.75 200 0 0 0
HPG
25.8
25.8
25.73 25.95 25.50 18,304,000 0 0 0
HPH
17
17
17 17 17 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
65.1
65.1
61.93 65.13 61.93 4,300 0 0 0
HPT
15.7
15.7
13.60 15.70 13.60 1,300 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.1
6.1
6.18 6.19 6.04 3,863,600 0 0 0
HQC
3.8
3.8
3.68 3.79 3.68 4,051,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50
50
50 50 50 0 0 0 0
HRT
6.8
6.8
6.80 6.80 6.80 4,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.4
19.4
19.40 19.70 19.25 3,700,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.20 26,300 0 0 0
HSL
4.5
4.5
4.49 4.57 4.48 91,400 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 4,500 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 129,700 0 0 0
HT1
11.3
11.3
11.20 11.40 11.10 105,600 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
4.8
4.8
4.90 4.90 4.60 1,200 0 0 0
HTG
31.9
31.9
31.88 31.98 31.70 29,900 0 0 0
HTI
15.6
15.6
15.76 15.76 15.62 6,600 0 0 0
HTL
14.1
14.1
13.51 14.13 13.51 2,500 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
HTN
12.9
12.9
12.85 13 12.75 440,600 0 0 0
HTP
13.8
13.8
13.90 13.90 13.50 364,300 0 0 0
HTT
1.5
1.5
1.50 1.60 1.40 22,300 0 0 0
HTV
8.4
8.4
8.39 8.43 8.39 2,000 0 0 0
HU1
5.3
5.3
5.28 5.28 5.28 0 0 0 0
HU4
11.5
11.5
11.80 11.80 11.30 7,900 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HUB
17.5
17.5
17.43 17.72 17.33 38,300 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
16.9
16.9
17 17 16.60 1,578,600 0 0 0
HVA
5.8
5.8
5.90 5.90 5.80 110,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.1
5.1
5 5.18 4.98 305,800 0 0 0
HVN
17.3
17.3
17.50 17.50 17.05 1,542,400 0 0 0
HVT
62.0
62.0
61.37 62.15 61.37 2,200 0 0 0
HVX
2.7
2.7
2.69 2.71 2.68 25,000 0 0 0
HWS
14.9
14.9
14.99 14.99 14.80 3,000 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
31
31
31 31 31 0 0 0 0
ICF
7
7
6.20 7 6 72,500 0 0 0
ICG
7.7
7.7
7.20 7.70 7.20 13,700 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.5
40.5
40.90 40.90 40.50 3,000 0 0 0
ICT
11.3
11.3
11.34 11.43 11.29 9,800 0 0 0
IDC
54.4
54.4
53.47 54.63 52.79 1,375,300 0 0 0
IDI
9.0
9.0
9 9.21 8.96 949,200 0 0 0
IDJ
4.6
4.6
4.60 4.70 4.50 439,200 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.2
37.2
37 37.20 37 7,400 0 0 0
IFS
30.7
30.7
30.11 30.66 30.11 3,301 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.8
13.8
13.85 13.95 13.70 815,900 0 0 0
ILA
5.6
5.6
5.60 5.70 5.60 71,300 0 0 0
ILB
30.3
30.3
30.91 30.91 30.34 200 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
12
12
12 12 11.90 3,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
57.9
57.9
58.46 58.46 57.83 24,200 0 0 0
IN4
62.5
62.5
46.32 62.46 46.32 1,110 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.0
50.0
49.96 49.96 49.86 2,500 0 0 0
IPA
14
14
14.10 14.10 13.70 120,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ISH
22.5
22.5
22.46 22.46 22.46 0 0 0 0
IST
28.8
28.8
28.77 28.77 28.77 100 0 0 0
ITA
5.0
5.0
4.93 5 4.93 727,800 0 0 0
ITC
9.9
9.9
9.70 9.98 9.70 331,300 0 0 0
ITD
10.1
10.1
10.20 10.20 10.10 800 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 264,100 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 200 0 0 0
IVS
11.3
11.3
11.30 11.60 11 149,400 0 0 0
JOS
1.1
1.1
1.10 1.20 1.10 1,100 0 0 0
JVC
3.2
3.2
3.19 3.23 3.19 99,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29
29
29.05 29.45 28.90 4,112,400 0 0 0
KCB
7.9
7.9
7.86 7.86 7.86 100 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
57.6
57.6
57.37 57.55 57.09 750,700 0 0 0
KDH
35
35
34 35.45 33.95 3,717,500 0 0 0
KDM
16.8
16.8
17.94 17.94 16.82 10,000 0 0 0
KGM
6.8
6.8
6.85 6.85 6.66 33,700 0 0 0
KHD
8.5
8.5
7.80 8.60 7.80 19,700 0 0 0
KHG
5.4
5.4
5.41 5.48 5.39 3,165,100 0 0 0
KHP
9.1
9.1
9.08 9.10 9 93,700 0 0 0
KHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
KLB
11.2
11.2
11 11.30 10.90 3,400 0 0 0
KMR
3.4
3.4
3.43 3.44 3.42 1,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.8
37.8
37.70 38.10 37.70 301,100 0 0 0
KPF
3.0
3.0
3.02 3.08 3 90,200 0 0 0
KSB
21.5
21.5
21.10 21.50 21 1,052,200 0 0 0
KSD
3.4
3.4
3.40 3.50 3.40 13,600 0 0 0
KSF
40.6
40.6
40.70 40.70 40.60 15,900 0 0 0
KSH
0.6
0.6
0.50 0.60 0.50 284,671 0 0 0
KSQ
3.1
3.1
3 3.10 2.80 973,800 0 0 0
KST
12.2
12.2
12.19 12.19 12.19 0 0 0 0
KTC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
41
41
43 43 39.30 12,500 0 0 0
KTT
3.8
3.8
3.80 3.80 3.80 6,100 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.7
21.7
21.73 21.73 21.73 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.10 800 0 0 0
L14
37.0
37.0
36.95 37.84 36.46 209,800 0 0 0
L18
36.6
36.6
36.13 36.72 36.04 38,500 0 0 0
L40
20
20
20 20 20 0 0 0 0
L45
2.8
2.8
2.70 2.80 2.70 7,600 0 0 0
L63
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LAF
14
14
13.60 14 13.60 3,900 0 0 0
LAI
37.5
37.5
42.95 42.95 37.50 1,400 0 0 0
LAS
18.0
18.0
18.06 18.44 17.86 474,200 0 0 0
LAW
17
17
17 17 17 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 26.50 100 0 0 0
LBM
22.5
22.5
21.35 22.60 21.35 41,000 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
24.1
24.1
24.10 24.10 24.10 0 0 0 0
LCG
11.0
11.0
10.78 11.12 10.78 1,778,100 0 0 0
LCM
2.4
2.4
2.40 2.50 2.30 403,600 0 0 0
LDG
2.7
2.7
2.70 2.74 2.69 653,900 0 0 0
LDP
23.5
23.5
23.30 23.50 22.20 13,000 0 0 0
LDW
12.1
12.1
12.10 12.10 12.10 100 0 0 0
LEC
5.9
5.9
5.92 5.92 5.92 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3
3
3.05 3.05 2.95 50,100 0 0 0
LGM
11.8
11.8
11.80 11.80 11.80 200 0 0 0
LHC
46.5
46.5
46.48 46.48 46.28 61,100 0 0 0
LHG
30.3
30.3
31.05 31.09 30.24 127,800 0 0 0
LIC
20.2
20.2
19.60 20.30 19.60 4,400 0 0 0
LIG
3.5
3.5
3.60 3.70 3.50 515,000 0 0 0
LIX
33.6
33.6
31.90 33.90 31.90 7,200 0 0 0
LKW
30.2
30.2
28.34 30.23 28.34 200 0 0 0
LLM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.2
1.2
1.20 1.30 1.20 2,466,500 0 0 0
LMI
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
20.9
20.9
20.80 20.90 19.95 5,816,400 0 0 0
LPT
6.3
6.3
6.40 6.40 6.30 7,300 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9
9
9.20 9.60 8.80 22,205 0 0 0
LSS
10.2
10.2
9.80 10.20 9.80 832,600 0 0 0
LTC
4.1
4.1
4.10 4.10 4.10 100 0 0 0
LTG
24
24
24.10 24.10 23.80 118,600 0 0 0
M10
20.4
20.4
20.40 20.40 20.40 102 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
15.8
15.8
14 15.80 14 40,700 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
21.8
21.8
21.53 21.97 21.53 13,332,200 0 0 0
MBG
4
4
4 4.10 4 218,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
22.86 22.86 22.36 2,695,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.84 9.11 8.84 1,200 0 0 0
MCH
136.5
136.5
135.65 136.53 135.56 41,200 0 0 0
MCM
37.1
37.1
37.54 37.54 36.96 14,050 0 0 0
MCO
18.9
18.9
20 20 18 47,400 0 0 0
MCP
30
30
29 30 29 22,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.52 10.81 10.52 1,700 0 0 0
MDF
7.4
7.4
7.40 7.40 7.40 200 0 0 0
MDG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
MEC
5.1
5.1
5.20 5.20 5.10 43,000 0 0 0
MED
24.2
24.2
24.16 24.16 24.16 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 24.80 24.80 0 0 0 0
MGC
4.7
4.7
4.73 4.73 4.73 6,300 0 0 0
MGG
32
32
32 32 32 200 0 0 0
MGR
6
6
6 6 6 100 0 0 0
MH3
33.6
33.6
33.59 33.59 33.59 0 0 0 0
MHC
8.8
8.8
9.09 9.09 8.80 27,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.8
16.8
16.75 16.89 16.71 161,800 0 0 0
MKP
29.5
29.5
29.04 29.53 29.04 2,000 0 0 0
MKV
9
9
9.70 9.70 9 900 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10
10
10 10 10 300 0 0 0
MML
26.6
26.6
27 27 26.60 300 0 0 0
MNB
22.1
22.1
22.13 22.13 22.13 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.9
16.9
16.20 16.90 16.20 41,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 11,418 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
19.3
19.3
19.26 19.26 19.26 0 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.5
10.5
10.38 10.50 10.35 3,373,000 0 0 0
MSH
43.2
43.2
43.50 43.50 42.05 18,100 0 0 0
MSN
67.2
67.2
67.50 68.30 67.10 3,593,000 0 0 0
MSR
14
14
14.10 14.10 13.60 95,800 0 0 0
MST
5.1
5.1
5.10 5.20 5 722,000 0 0 0
MTA
4.2
4.2
4.30 4.30 4.10 300 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
13.5
13.5
13.50 13.50 13.50 200 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.5
5.5
4.80 5.50 4.80 118,900 0 0 0
MTP
12.2
12.2
12.19 12.19 12.10 600 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.0
15.0
15.02 15.02 15.02 0 0 0 0
MVB
19.8
19.8
18.23 19.84 17.95 800 0 0 0
MVC
10.7
10.7
10.80 10.80 10.70 1,200 0 0 0
MVN
17.4
17.4
17.50 17.50 17.40 610 0 0 0
MWG
54.5
54.5
53.08 54.57 52.58 11,864,700 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.6
15.6
15.55 15.73 15.41 135,900 0 0 0
NAG
12
12
11.70 12 11.50 159,200 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24
24
24 24 24 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
16.1
16.1
16.14 16.14 16.05 1,300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.6
23.6
24 24.50 23.45 114,900 0 0 0
NBC
11.1
11.1
11.18 11.37 11.08 161,939 0 0 0
NBE
11.4
11.4
11.40 11.50 11.10 18,300 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
14.2
14.2
14.22 14.22 14.22 0 0 0 0
NBW
27.3
27.3
23.79 27.31 23.79 200 0 0 0
NCG
10.7
10.7
10.40 10.90 9.80 3,301 0 0 0
NCS
23.2
23.2
23.20 23.20 23.20 14,800 0 0 0
NCT
83.3
83.3
83.72 85.62 83.34 12,500 0 0 0
ND2
27.3
27.3
27.28 27.28 27.28 300 0 0 0
NDC
160.0
160.0
159.99 159.99 159.99 0 0 0 0
NDN
10.1
10.1
9.90 10.10 9.90 57,400 0 0 0
NDP
23.3
23.3
23.30 23.30 23.30 101 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 1,500 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6 6.20 5.90 1,100 0 0 0
NED
6.8
6.8
7 7 6.70 73,400 0 0 0
NEM
23.9
23.9
23.90 23.90 23.90 101 0 0 0
NET
82.0
82.0
83.25 83.25 82.01 3,100 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
18.8
18.8
19.15 19.30 18.50 442,200 0 0 0
NHC
27.4
27.4
27.40 27.40 27.40 200 0 0 0
NHH
16.4
16.4
16.16 16.45 16.01 209,700 0 0 0
NHT
11.9
11.9
11.80 11.85 11.80 2,000 0 0 0
NHV
1
1
1 1.10 1 158,100 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
21.9
21.9
21.80 22.40 21.55 4,579,100 0 0 0
NLG
37.5
37.5
37.13 37.77 36.93 2,927,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.6
16.6
16.14 16.58 16.14 5,700 0 0 0
NNT
42.6
42.6
42.60 42.60 42.60 100 0 0 0
NO1
7.2
7.2
7.20 7.23 7 353,400 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
17.7
17.7
17.66 17.66 17.66 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.4
4.4
4.40 4.40 4.30 377,600 0 0 0
NS2
7.7
7.7
7.74 7.74 7.74 200 0 0 0
NSC
73.9
73.9
74.08 74.08 73.10 2,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5 5.10 4.90 82,900 0 0 0
NSL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.47 8.84 8.47 3,200 0 0 0
NT2
21.4
21.4
21.30 21.65 21.30 373,500 0 0 0
NTC
200
200
198 202 198 10,800 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
60.7
60.7
60.66 60.66 60.66 0 0 0 0
NTL
19.3
19.3
18.82 19.62 18.82 693,700 0 0 0
NTP
36.5
36.5
35.75 36.46 35.48 174,500 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 0 0 0 0
NVB
8.9
8.9
9 9 8.90 51,700 0 0 0
NVL
15.3
15.3
14.95 15.60 14.95 18,372,600 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.79 7.80 7.79 2,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
10.5
10.5
11.10 11.10 10.50 10,200 0 0 0
OCB
11.4
11.4
11.29 11.46 11.29 1,076,700 0 0 0
OCH
6.4
6.4
6.20 6.40 6.20 24,300 0 0 0
ODE
45.3
45.3
45.40 45.40 45.20 25,200 0 0 0
OGC
5.9
5.9
5.76 5.93 5.76 182,500 0 0 0
OIL
9.2
9.2
9.18 9.18 9.08 162,600 0 0 0
ONE
5.5
5.5
5.70 5.70 5.50 25,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.2
23.2
23.24 23.24 23.19 2,800 0 0 0
ORS
12.8
12.8
12.90 13.04 12.68 1,065,500 0 0 0
PAC
33.3
33.3
31.50 33.25 31.50 700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.9
20.9
20.47 21.05 20.47 699,200 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PAS
3.6
3.6
3.70 3.80 3.60 128,489 0 0 0
PAT
91.5
91.5
92 92 91.50 5,754 0 0 0
PBC
6.6
6.6
6.50 6.60 6.40 37,100 0 0 0
PBP
11.8
11.8
11.50 11.80 11.40 3,300 0 0 0
PBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PC1
25.9
25.9
25.70 26.05 25.70 1,363,600 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.7
17.7
17.68 17.68 17.68 0 0 0 0
PCF
4.4
4.4
4.50 4.50 4.40 1,400 0 0 0
PCG
6.7
6.7
6.30 6.70 6.30 700 0 0 0
PCH
9.1
9.1
9 9.27 9 116,713 0 0 0
PCM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.8
9.8
9.20 9.80 9 11,500 0 0 0
PDB
10.6
10.6
10.67 10.67 10.10 3,800 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 1,500 0 0 0
PDN
115.2
115.2
115.74 115.74 115.25 2,300 0 0 0
PDR
23.9
23.9
23.76 24.39 23.58 7,156,900 0 0 0
PDV
9.6
9.6
9.65 9.65 9.65 34,700 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 0 0 0 0
PET
24.4
24.4
23.50 24.75 23.50 290,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 52,700 0 0 0
PGB
18.2
18.2
18.10 18.20 18.10 4,425 0 0 0
PGC
13.4
13.4
13.24 13.38 13.15 31,100 0 0 0
PGD
33.1
33.1
33.07 33.07 33.07 0 0 0 0
PGI
24.7
24.7
23.32 24.66 23.32 4,800 0 0 0
PGN
6.5
6.5
6.50 6.50 6.30 2,100 0 0 0
PGS
32.1
32.1
32.11 32.11 32.11 1,000 0 0 0
PGT
3.7
3.7
3.50 3.80 3.30 3,900 0 0 0
PGV
20
20
20.20 20.20 19.50 8,300 0 0 0
PHC
6.3
6.3
6.42 6.52 6.29 216,400 0 0 0
PHH
2.7
2.7
2.70 2.70 2.70 105 0 0 0
PHN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
PHP
21.4
21.4
20.76 21.45 20.76 3,700 0 0 0
PHR
56.5
56.5
56.10 57.80 55.80 424,300 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 0 0 0 0
PIA
24.5
24.5
24.63 24.63 24.54 1,300 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PIT
6.5
6.5
6.90 6.90 6.50 3,100 0 0 0
PIV
1.8
1.8
1.90 1.90 1.80 108,800 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
8.9
8.9
8.88 8.88 8.88 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 400 0 0 0
PLC
27.0
27.0
26.82 27.20 26.63 110,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PLP
4.6
4.6
4.58 4.65 4.50 32,200 0 0 0
PLX
34.4
34.4
33.78 34.36 33.68 422,300 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 1,900 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 2,600 0 0 0
PMG
7.9
7.9
7.26 7.93 7.26 3,800 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
28.1
28.1
28.12 28.12 28.12 0 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
8.7
8.7
8.71 8.71 8.70 300 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 101 0 0 0
PNJ
95
95
93.80 95.10 92.50 1,654,400 0 0 0
PNP
20.5
20.5
20.47 20.47 20.47 200 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
15.9
15.9
16 16.10 15.70 12,100 0 0 0
POT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
POW
10.5
10.5
10.50 10.60 10.45 4,967,600 0 0 0
PPC
13.5
13.5
13.50 13.60 13.45 117,100 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.7
25.7
25.50 26.95 25.50 43,500 0 0 0
PPP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
8.7
8.7
8.74 8.74 8.74 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.9
19.9
19.78 19.88 19.68 2,100 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 2,001 0 0 0
PRO
4
4
4 4 4 100 0 0 0
PRT
10.8
10.8
10.70 10.80 10.70 9,701 0 0 0
PSB
6
6
5.80 6 5.80 400 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 200 0 0 0
PSD
13.2
13.2
13.20 13.20 13.10 5,800 0 0 0
PSE
10.2
10.2
10.20 10.20 10.20 500 0 0 0
PSH
4.5
4.5
4.55 4.69 4.51 2,161,700 0 0 0
PSI
7.7
7.7
7.60 7.80 7.60 88,400 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 200 0 0 0
PSN
9
9
9 9 9 0 0 0 0
PSP
10
10
10.20 10.20 10 21,800 0 0 0
PSW
7.2
7.2
7.16 7.16 7.16 14,500 0 0 0
PTB
63.4
63.4
62.62 64.59 62.62 218,300 0 0 0
PTC
5.3
5.3
5.35 5.37 5.18 20,000 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 900 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
32.1
32.1
32.10 32.10 32.10 0 0 0 0
PTL
3.8
3.8
3.79 3.80 3.74 41,700 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 900 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.1
4.1
4.10 4.30 3.90 30,800 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 57,200 0 0 0
PVA
0.6
0.6
0.50 0.60 0.50 59,987 0 0 0
PVB
23.7
23.7
24 24 23.40 139,900 0 0 0
PVC
14.2
14.2
14.10 14.40 14 1,708,700 0 0 0
PVD
29.8
29.8
29.50 30.15 29.50 3,120,200 0 0 0
PVE
1.6
1.6
1.70 1.70 1.50 2,900 0 0 0
PVG
7.9
7.9
7.94 8.03 7.85 16,800 0 0 0
PVI
45.7
45.7
45.63 46.38 45.34 3,700 0 0 0
PVM
14.9
14.9
14.80 14.90 14.70 5,700 0 0 0
PVO
5.6
5.6
5.40 5.60 5.20 8,200 0 0 0
PVR
1
1
0.90 1 0.80 23,801 0 0 0
PVS
39.7
39.7
39.20 40.30 38.50 7,497,200 0 0 0
PVT
24.9
24.9
24.05 25 24.05 1,780,400 0 0 0
PVV
1.6
1.6
1.50 1.60 1.50 207,500 0 0 0
PVX
2
2
1.90 2 1.80 1,602,700 0 0 0
PVY
2.5
2.5
2.30 2.70 2.10 21,400 0 0 0
PWA
3.3
3.3
3.40 3.60 3.30 18,200 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
1.20 1.20 1.10 600 0 0 0
PXI
2.6
2.6
2.50 2.60 2.50 30,500 0 0 0
PXL
12.7
12.7
12.80 12.80 12.50 206,700 0 0 0
PXM
0.5
0.5
0.50 0.60 0.40 27,000 0 0 0
PXS
3
3
3 3.30 2.90 756,900 0 0 0
PXT
3.6
3.6
3.60 3.60 3.40 55,700 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
15.2
15.2
15.85 16.70 15.05 1,260,900 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.9
37.9
37.90 37.90 37.90 100 0 0 0
QNC
7
7
7 7 7 0 0 0 0
QNP
32.6
32.6
33.37 33.37 31.82 1,700 0 0 0
QNS
45.1
45.1
44.86 45.74 44.86 231,800 0 0 0
QNT
5.6
5.6
5.60 5.60 5.60 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
22.8
22.8
22.78 22.78 22.78 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
QTP
15.4
15.4
15.30 15.40 15.20 145,600 0 0 0
RAL
129.0
129.0
130.77 132.73 128.80 22,000 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
RCL
12.9
12.9
12.70 13 12.20 12,200 0 0 0
RDP
4.6
4.6
4.60 4.67 4.58 344,100 0 0 0
REE
53.6
53.6
52 53.74 51.57 1,227,800 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
RTB
24
24
24.20 24.20 22 12,800 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
39.5
39.5
39.51 39.51 39.51 200 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
10.7
10.7
10.76 11.05 10.57 228,900 0 0 0
SAB
52.6
52.6
52.62 53.49 52.33 705,300 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SAF
50.1
50.1
50.10 50.10 50.10 100 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.08 6.16 6.08 318,700 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.1
25.1
25.05 25.05 24.77 500 0 0 0
SAV
12.7
12.7
12.68 12.97 12.68 5,800 0 0 0
SB1
5.6
5.6
5.57 5.57 5.57 0 0 0 0
SBA
29.8
29.8
29.96 30.00 29.63 3,300 0 0 0
SBB
14.3
14.3
14 14.30 14 1,100 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16.6
16.6
16.65 16.70 16.40 186,300 0 0 0
SBH
60.8
60.8
60.80 60.80 60.80 200 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 200 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
7.0
7.0
7.04 7.04 7.04 0 0 0 0
SBS
6.5
6.5
6.60 6.60 6.40 832,700 0 0 0
SBT
10.9
10.9
10.90 11 10.85 1,621,200 0 0 0
SBV
10.7
10.7
10.70 10.70 10.70 500 0 0 0
SC5
19.7
19.7
19.70 19.75 19.70 2,400 0 0 0
SCC
2
2
2.10 2.10 2 2,527 0 0 0
SCG
66.8
66.8
67 67.10 66.60 46,500 0 0 0
SCI
12.7
12.7
12.90 12.90 12.40 23,600 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
37.1
37.1
36.90 37.10 36.70 16,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.6
6.6
6.61 6.66 6.60 1,151,000 0 0 0
SCS
77.4
77.4
77.90 78.86 77.41 102,100 0 0 0
SCY
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 2,400 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 110 0 0 0
SD5
7.4
7.4
7.30 7.40 7.30 17,600 0 0 0
SD6
3.7
3.7
3.60 3.70 3.60 200 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 3,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.1
9.1
8.60 9.30 8.40 52,700 0 0 0
SDA
5.2
5.2
5.20 5.40 5.20 31,800 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.8
1.8
1.90 1.90 1.80 153,000 0 0 0
SDG
18
18
18 18 18 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SDN
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SDP
1.2
1.2
1.10 1.20 1.10 49,300 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
32.1
32.1
33.63 33.63 32.13 700 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1 1.20 1 107,100 0 0 0
SEA
30
30
30 30 30 0 0 0 0
SEB
44.3
44.3
44.29 44.29 44.29 100 0 0 0
SED
18.4
18.4
18.18 18.36 18.18 31,100 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22.5
22.5
22.45 22.45 22.45 100 0 0 0
SFG
13.0
13.0
12.15 13.02 12.15 9,600 0 0 0
SFI
33.7
33.7
33.72 33.72 33.72 0 0 0 0
SFN
22.5
22.5
22.70 22.70 22.51 900 0 0 0
SGB
14
14
13.20 14.40 12.90 4,231 0 0 0
SGC
72.4
72.4
72.40 72.40 72.40 0 0 0 0
SGD
13
13
13 13 13 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14
14
14.20 14.30 14 6,200 0 0 0
SGN
70.6
70.6
71.12 71.12 70.63 2,700 0 0 0
SGP
18.4
18.4
18.30 18.50 18 26,900 0 0 0
SGR
20.2
20.2
19.60 20.35 19.60 34,800 0 0 0
SGS
18.6
18.6
17 18.60 17 700 0 0 0
SGT
11.8
11.8
11.90 11.90 11.75 8,500 0 0 0
SHA
4.5
4.5
4.51 4.51 4.41 9,000 0 0 0
SHB
11.0
11.0
10.68 11.11 10.68 33,004,200 0 0 0
SHC
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
SHE
8.5
8.5
8.80 8.80 8.30 6,500 0 0 0
SHG
2.1
2.1
2.20 2.30 2.10 7,300 0 0 0
SHI
14.8
14.8
14.95 14.95 14.65 483,600 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 300 0 0 0
SHP
33.7
33.7
33.45 33.75 33.10 6,800 0 0 0
SHS
18.3
18.3
18.20 18.70 18.10 15,186,500 0 0 0
SID
12
12
12 12 12 500 0 0 0
SIG
5.1
5.1
5.10 5.10 4.60 3,100 0 0 0
SIV
32.9
32.9
32.95 32.95 32.95 0 0 0 0
SJ1
11.2
11.2
11.15 11.15 11.15 0 0 0 0
SJC
4.2
4.2
4.10 4.20 4.10 120,000 0 0 0
SJD
14.7
14.7
14.80 14.85 14.70 27,600 0 0 0
SJE
20.5
20.5
20.30 20.50 20.30 4,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 2,700 0 0 0
SJS
69.5
69.5
69.50 70.30 68 220,100 0 0 0
SKG
12.7
12.7
12.68 12.91 12.58 599,300 0 0 0
SKH
28.6
28.6
28.60 28.60 28.60 200 0 0 0
SKN
8.1
8.1
8.14 8.14 8.14 100 0 0 0
SKV
35.7
35.7
36.22 36.22 35.66 5,800 0 0 0
SLS
159.7
159.7
158 165.10 158 20,500 0 0 0
SMA
9.7
9.7
9.69 9.69 9.69 0 0 0 0
SMB
35.7
35.7
35.74 35.74 35.55 15,300 0 0 0
SMC
12.1
12.1
11.90 12.20 11.70 551,500 0 0 0
SMN
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SMT
5.1
5.1
5 5.30 5 6,800 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.1
32.1
31.70 32.10 31.70 1,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
23
23
23 23 23 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.3
2.3
2.40 2.40 2.30 5,600 0 0 0
SPM
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SPV
13.0
13.0
13.05 13.05 13.05 100 0 0 0
SQC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SRA
2.9
2.9
3 3 2.90 67,400 0 0 0
SRB
2.1
2.1
2.10 2.10 1.90 1,400 0 0 0
SRC
27.5
27.5
28 28 27.45 1,200 0 0 0
SRF
9.8
9.8
9.41 9.75 9.41 400 0 0 0
SRT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SSB
19.4
19.4
19.44 19.44 19.00 2,234,700 0 0 0
SSC
29.4
29.4
29.49 29.49 29.44 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.27 11.55 11.08 2,002 0 0 0
SSH
66.1
66.1
66.10 66.40 66.10 45,400 0 0 0
SSI
35.2
35.2
34.85 35.35 34.70 13,819,800 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.3
1.3
1.40 1.40 1.30 14,500 0 0 0
ST8
8.0
8.0
8.20 8.20 7.99 462,700 0 0 0
STB
28.2
28.2
28.25 28.95 28.10 11,932,400 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 100 0 0 0
STG
47
47
47.65 47.65 46.90 300 0 0 0
STH
8.6
8.6
8.40 8.60 8 500 0 0 0
STK
28.3
28.3
28.60 29.20 28.30 28,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.30 9.30 9.20 400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.60 600 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.2
25.2
25.21 25.21 25.21 700 0 0 0
SVD
2.7
2.7
2.85 2.90 2.66 43,200 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 0 0 0 0
SVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SVT
10.1
10.1
10.15 10.15 9.97 1,100 0 0 0
SWC
27
27
26.90 27 26 23,000 0 0 0
SZB
41.7
41.7
41.77 41.77 39.01 13,700 0 0 0
SZC
40.2
40.2
39.50 40.35 39.45 1,248,700 0 0 0
SZE
12.3
12.3
13.90 13.90 12.30 511 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 201 0 0 0
SZL
38.6
38.6
38.60 39 38.50 25,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TA9
12.5
12.5
12.30 12.80 12.30 29,000 0 0 0
TAL
20.3
20.3
20.36 20.36 20.17 36,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
10.5
10.5
10.55 10.55 10.55 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
36.9
36.9
36.87 36.87 36.87 1,000 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 0 0 0
TBH
12
12
12 12.50 11 43,300 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 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
9.5
9.5
9.43 9.52 9.33 296,600 0 0 0
TCB
22.6
22.6
22.31 22.74 22.14 5,678,300 0 0 0
TCD
5.6
5.6
5.60 5.66 5.58 438,100 0 0 0
TCH
16
16
15.60 16.30 15.60 11,171,300 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
33.8
33.8
34.12 34.21 33.79 70,100 0 0 0
TCM
39.1
39.1
39.09 39.18 38.64 843,700 0 0 0
TCO
11.8
11.8
11.80 11.85 11.80 132,600 0 0 0
TCR
3.8
3.8
3.56 3.80 3.56 5,200 0 0 0
TCT
21.1
21.1
21.20 21.20 20.80 15,300 0 0 0
TCW
27.4
27.4
27.45 27.45 26.99 4,700 0 0 0
TDB
38.1
38.1
38.14 38.14 38.14 100 0 0 0
TDC
8.3
8.3
8.34 8.45 8.33 181,500 0 0 0
TDF
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TDG
3.6
3.6
3.58 3.65 3.55 15,500 0 0 0
TDH
4.0
4.0
3.70 4 3.68 183,600 0 0 0
TDM
51.3
51.3
49 51.30 47 22,500 0 0 0
TDN
11.2
11.2
11.31 11.40 11.06 239,000 0 0 0
TDP
30.1
30.1
29.55 30.09 29.55 71,000 0 0 0
TDS
15.7
15.7
15.73 15.73 15.73 2,000 0 0 0
TDT
6.9
6.9
6.90 6.90 6.90 82,800 0 0 0
TDW
47.4
47.4
47.42 47.42 47.42 400 0 0 0
TED
37.0
37.0
36.97 36.97 36.97 100 0 0 0
TEG
8.8
8.8
8.75 8.79 8.75 87,100 0 0 0
TEL
13.2
13.2
13.20 13.20 13.20 5,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10
10
10 10.40 9.80 24,500 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 200 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 44 0 0 0
THB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
THD
35.3
35.3
35.40 35.40 35.30 1,260 0 0 0
THG
37.0
37.0
37.19 37.32 36.75 28,400 0 0 0
THM
10.5
10.5
10.55 10.55 10.55 0 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.1
12.1
12.04 12.13 12.04 100,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.6
8.6
8.63 8.63 8.63 0 0 0 0
TID
22.6
22.6
22.59 22.59 22.59 500 0 0 0
TIE
5.5
5.5
5.20 5.50 5 500 0 0 0
TIG
12.1
12.1
12.10 12.10 11.80 1,092,700 0 0 0
TIN
10.3
10.3
10.42 10.42 10.03 4,000 0 0 0
TIP
23.0
23.0
22.97 23.22 22.72 160,100 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 19,800 0 0 0
TIX
33.3
33.3
35.21 35.21 33.29 600 0 0 0
TJC
14.7
14.7
14.30 14.68 14.30 1,500 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.9
5.9
5.70 6.30 5.70 51,100 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TL4
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
TLD
4.6
4.6
4.53 4.62 4.53 178,100 0 0 0
TLG
48.9
48.9
48.03 49.01 47.73 51,500 0 0 0
TLH
7.1
7.1
7.18 7.20 7.10 378,500 0 0 0
TLI
6.3
6.3
5.80 6.30 5.80 400 0 0 0
TLP
6.5
6.5
6.40 6.50 6.40 1,100 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
70.4
70.4
77.71 77.71 70.43 175,700 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
54.6
54.6
54.63 54.63 54.63 0 0 0 0
TMP
69.7
69.7
70.60 70.70 69.70 2,100 0 0 0
TMS
54.0
54.0
53.96 57.42 53.96 44,800 0 0 0
TMT
11
11
11.20 11.20 10.20 12,100 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.8
11.8
11.76 11.80 11.76 300 0 0 0
TNA
5.9
5.9
5.90 5.96 5.61 16,300 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
58.9
58.9
58.93 58.93 58.93 0 0 0 0
TNG
18.3
18.3
18.34 18.70 18.25 1,130,600 0 0 0
TNH
20.6
20.6
20.65 20.90 20.60 339,800 0 0 0
TNI
2.4
2.4
2.37 2.48 2.37 73,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.79 21.79 21.79 0 0 0 0
TNS
3.4
3.4
3.40 3.50 3.30 9,200 0 0 0
TNT
5.2
5.2
5.17 5.30 5.10 230,100 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 96,100 0 0 0
TOS
48.7
48.7
47.99 49.45 47.99 11,603 0 0 0
TOT
17.6
17.6
17.20 17.63 17.20 200 0 0 0
TOW
18.0
18.0
17.96 17.96 17.96 2,100 0 0 0
TPB
17.4
17.4
17.17 17.47 17.17 3,090,800 0 0 0
TPC
5.3
5.3
5.32 5.50 5.30 77,900 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TRA
79.6
79.6
79.99 79.99 79.60 2,300 0 0 0
TRC
41.9
41.9
41.85 41.85 41.85 600 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TS3
5.2
5.2
5.20 5.40 5.20 20,100 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.5
50.5
50.50 50.50 50.50 0 0 0 0
TSC
2.9
2.9
2.94 2.96 2.90 311,100 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
23.6
23.6
23.71 23.71 23.62 400 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.0
8.0
7.96 7.99 7.91 80,300 0 0 0
TTC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TTD
75.2
75.2
75.17 75.17 75.17 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
3.9
3.9
3.88 3.90 3.80 900,800 0 0 0
TTG
16
16
15.20 16 13 10,100 0 0 0
TTH
4.4
4.4
4.30 4.50 4.30 386,400 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
9.8
9.8
9.77 9.86 9.77 13,100 0 0 0
TTP
76.6
76.6
76.56 76.56 76.56 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.4
33.4
33.40 33.40 33.40 300 0 0 0
TUG
14.6
14.6
14.60 14.60 14.60 300 0 0 0
TV1
20.6
20.6
20.55 20.55 20.55 100 0 0 0
TV2
35.3
35.3
35.15 35.90 34.70 444,300 0 0 0
TV3
12
12
12 12 12 0 0 0 0
TV4
13
13
13 13 12.80 11,400 0 0 0
TV6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8
8
7.66 8.03 7.66 868,200 0 0 0
TVC
8.9
8.9
8.70 9.10 8.60 790,600 0 0 0
TVD
12.6
12.6
12.64 12.64 12.26 65,100 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
5.6
5.6
5.60 5.60 5.50 84,500 0 0 0
TVS
21.4
21.4
21.36 21.73 20.91 46,000 0 0 0
TVT
15.8
15.8
15.82 15.82 15.82 0 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
5.8
5.8
5.50 5.80 5.50 8,502 0 0 0
TYA
9.1
9.1
9.42 9.56 9.13 3,800 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
10
10
9.30 10 9.30 20,400 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.7
13.7
13.74 13.74 13.74 200 0 0 0
UIC
38.4
38.4
38.35 38.35 38.35 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.7
8.7
8.50 9.20 8.40 29,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
16.4
16.4
16.38 16.38 16.38 400 0 0 0
V11
0.5
0.5
0.40 0.50 0.40 85,103 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
7
7
6.70 7 6.70 1,700 0 0 0
VAB
9
9
8.70 9.30 8.60 888,796 0 0 0
VAF
13.1
13.1
13.08 13.08 12.71 12,900 0 0 0
VAV
40.4
40.4
40.30 40.59 40.30 6,300 0 0 0
VBB
11.1
11.1
9.80 11.10 9.80 142,700 0 0 0
VBC
18.2
18.2
18.00 18.18 18.00 4,600 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VC2
8.2
8.2
8.20 8.40 8.10 123,400 0 0 0
VC3
27.2
27.2
27.14 27.50 26.61 751,000 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
12.2
12.2
14.66 14.66 12.17 200 0 0 0
VC7
11.7
11.7
11.60 11.80 11.60 340,100 0 0 0
VC9
4.1
4.1
4.20 4.20 4 10,600 0 0 0
VCA
8.9
8.9
9.09 9.10 8.81 3,800 0 0 0
VCB
91.2
91.2
91.70 93.30 91.20 1,698,300 0 0 0
VCC
10.3
10.3
9.87 10.26 9.87 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
225
225
218.20 225.50 218.20 600 0 0 0
VCG
19.8
19.8
19.02 19.78 18.97 3,456,000 0 0 0
VCI
35.8
35.8
35.45 36.14 35.11 4,847,400 0 0 0
VCM
14
14
14 14 14 100 0 0 0
VCP
19.9
19.9
19.90 19.90 19.90 2,600 0 0 0
VCR
24
24
24 24 24 300 0 0 0
VCS
61.4
61.4
61.99 62.28 60.81 39,600 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 9,400 0 0 0
VCW
31.6
31.6
31.60 31.60 31.60 200 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
11.8
11.8
11.81 11.81 11.81 0 0 0 0
VDP
32.5
32.5
32.58 32.58 32.50 10,200 0 0 0
VDS
16.5
16.5
16.41 16.73 16.37 907,000 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.1
3.1
2.90 3.10 2.90 200 0 0 0
VE3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.1
5.1
4.50 5.10 4.50 20,100 0 0 0
VE9
1.8
1.8
1.80 1.80 1.70 10,800 0 0 0
VEA
35.6
35.6
35.40 35.60 35.20 174,100 0 0 0
VEC
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
VEF
210
210
204 215 204 22,100 0 0 0
VES
2
2
2.10 2.10 2 449,100 0 0 0
VET
23.5
23.5
25.20 25.20 23.50 300 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 20 0 0 0
VFG
60.4
60.4
61.18 61.18 59.53 28,400 0 0 0
VFR
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VGC
50.8
50.8
50.40 51.50 50.40 378,900 0 0 0
VGG
34.4
34.4
34.19 34.56 33.43 10,500 0 0 0
VGI
67.6
67.6
63.30 68 62 1,887,376 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.5
24.5
23.69 24.47 23.69 6,500 0 0 0
VGR
57.5
57.5
57.50 58 57.50 9,300 0 0 0
VGS
24
24
23.33 24.19 23.14 1,139,300 0 0 0
VGT
11.8
11.8
11.68 11.88 11.48 347,900 0 0 0
VGV
32.3
32.3
28.70 32.30 28.60 1,900 0 0 0
VHC
74
74
73.10 76 73 536,400 0 0 0
VHD
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHE
3.1
3.1
2.90 3.10 2.90 525,100 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 503,500 0 0 0
VHH
3.7
3.7
3.60 3.70 3.60 400 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHM
40.8
40.8
40.40 41.05 40.30 4,704,400 0 0 0
VIB
18.0
18.0
17.86 18.21 17.86 2,906,500 0 0 0
VIC
44.5
44.5
41.95 44.45 41.90 2,697,700 0 0 0
VID
5.4
5.4
5.37 5.37 5.37 0 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
14.8
14.8
14.77 15.24 14.77 15,100 0 0 0
VIG
7.1
7.1
7 7.10 6.80 357,300 0 0 0
VIH
12.2
12.2
12.21 12.21 12.21 0 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 0 0 0 0
VIP
10.5
10.5
10.46 10.46 10.32 145,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
14.1
14.1
14.01 14.34 14.01 16,459,000 0 0 0
VJC
104
104
103 104 101.90 903,600 0 0 0
VLA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VLB
32.3
32.3
32.34 32.73 32.34 20,200 0 0 0
VLC
15.6
15.6
15.60 15.80 15.50 45,700 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 200 0 0 0
VLG
5.5
5.5
5.50 5.50 5.50 3,000 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
21.8
21.8
21.76 21.76 21.76 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
6.91 6.91 6.91 0 0 0 0
VMD
16.4
16.4
16.25 16.45 16.20 2,100 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
31.4
31.4
31.82 31.82 31.44 300 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.2
11.2
11.71 11.71 11.24 1,000 0 0 0
VNB
10.1
10.1
10 10.20 10 52,900 0 0 0
VNC
34.8
34.8
34.85 34.85 34.85 100 0 0 0
VND
17.5
17.5
17.46 17.76 17.42 10,116,500 0 0 0
VNE
5.0
5.0
4.78 4.97 4.78 88,000 0 0 0
VNF
8.2
8.2
8.18 8.18 8.18 2,100 0 0 0
VNG
8.3
8.3
8.70 8.99 8.22 8,700 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 62,300 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.68 13.83 13.68 17,700 0 0 0
VNM
65
65
64.70 65.80 64.50 2,940,600 0 0 0
VNP
12
12
12 12.60 12 28,500 0 0 0
VNR
22.2
22.2
22.78 22.78 22.20 32,900 0 0 0
VNS
11.5
11.5
11.51 11.60 11.51 39,300 0 0 0
VNT
50.7
50.7
50.70 50.70 50.70 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNZ
480
480
480 480 467.20 1,300 0 0 0
VOC
17.5
17.5
17.48 17.48 17.20 3,200 0 0 0
VOS
10.6
10.6
10.20 10.70 10.20 1,015,000 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.6
17.6
17.47 17.66 17.38 8,253,200 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.2
25.2
25.43 25.43 25.23 3,300 0 0 0
VPG
13.5
13.5
13.57 13.67 13.48 448,400 0 0 0
VPH
6.7
6.7
6.70 6.90 6.70 101,900 0 0 0
VPI
49.2
49.2
48.83 49.25 48.75 1,161,900 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
8.2
8.2
8.32 8.32 8.22 800 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
VRC
10.7
10.7
10.60 10.80 10.35 12,000 0 0 0
VRE
22.5
22.5
22.20 22.60 22 7,637,500 0 0 0
VRG
28.7
28.7
28.43 29.08 28.33 15,000 0 0 0
VSA
23.4
23.4
23.39 23.39 23.39 1,400 0 0 0
VSC
19.0
19.0
18.56 19.40 18.47 2,673,800 0 0 0
VSE
5.9
5.9
5.90 6 5.90 8,100 0 0 0
VSF
32
32
34 34 32 15,800 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 1,800 0 0 0
VSH
44.2
44.2
44.50 45.25 44.05 63,200 0 0 0
VSI
17.4
17.4
17.44 17.44 17.44 0 0 0 0
VSM
16.3
16.3
16.33 16.33 16.33 24,000 0 0 0
VSN
19.6
19.6
19.61 19.61 19.61 0 0 0 0
VST
2.8
2.8
2.80 2.80 2.50 69,400 0 0 0
VTA
5.5
5.5
4.60 5.50 4.60 36,900 0 0 0
VTB
10.5
10.5
10 10.45 10 900 0 0 0
VTC
8.5
8.5
8.50 8.90 8.50 800 0 0 0
VTD
7.9
7.9
7.80 7.90 7.80 12,700 0 0 0
VTE
5.8
5.8
5.82 5.82 5.82 0 0 0 0
VTG
7.4
7.4
7.40 7.40 7.40 700 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VTK
53.4
53.4
54.41 54.41 52.64 67,137 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.06 10.15 10.01 157,800 0 0 0
VTP
76.6
76.6
74.90 77.30 74 1,535,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.4
26.4
27.30 27.30 26 22,600 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5
5
5.30 5.40 5 140,100 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.6
7.6
7.41 7.68 7.32 208,020 0 0 0
VUA
19
19
18.60 19 18.50 4,800 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VWS
18.6
18.6
18.63 18.63 18.63 0 0 0 0
VXB
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
193.4
193.4
193.41 193.41 193.41 400 0 0 0
WSB
53.9
53.9
46.90 53.90 46.50 16,800 0 0 0
WSS
5.4
5.4
5.50 5.50 5.40 2,900 0 0 0
WTC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
X20
10.9
10.9
10.90 10.90 10.90 400 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
XHC
22.8
22.8
20.50 22.80 20.40 300 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.2
7.2
6.60 7.20 6.60 7,100 0 0 0
XMD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.8
6.8
6.20 6.80 6.20 1,900 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.4
9.4
9.21 9.36 9.21 6,300 0 0 0
YEG
9.1
9.1
9.12 9.13 9.06 292,200 0 0 0
YTC
51
51
51 51 51 0 0 0 0
^BB
251.1
251.1
247.72 252.15 245.91 583,407 0 0 0
^BDS
873.3
873.3
861.78 880.11 851.97 4,780,116 0 0 0
^BH
1,099.5
1,099.5
1,096.21 1,106.33 1,086.86 165,457 0 0 0
^BL
2,671.1
2,671.1
2,616.48 2,688.44 2,583.84 7,806,147 0 0 0
^CAOSU
274.1
274.1
275.77 278.71 270.45 367,279 0 0 0
^CBTS
1,919.4
1,919.4
1,924.12 1,962.11 1,899.13 531,127 0 0 0
^CK
1,434.2
1,434.2
1,448.39 1,454.29 1,415.11 8,262,592 0 0 0
^CNTT
5,082.3
5,082.3
5,075.43 5,170.34 5,031.94 2,907,217 0 0 0
^CSSK
2,014.5
2,014.5
2,018.07 2,029.83 2,002.12 82,147 0 0 0
^DAUKHI
625.9
625.9
626.89 631.02 620.99 1,591,121 0 0 0
^DNP
662.7
662.7
668.89 669.04 649.13 1,149,816 0 0 0
^DUOCPHAM
3,909.8
3,909.8
3,865.75 3,955.69 3,822.46 1,939,651 0 0 0
^DVLTAUGT
106.9
106.9
107.86 108.88 105.33 14,275 0 0 0
^DVTVHT
737.5
737.5
742.62 755.28 728.95 320,565 0 0 0
^GELEX
1,084.7
1,084.7
1,085.86 1,097.17 1,070.77 5,086,600 0 0 0
^GIAODUC
979.2
979.2
971.07 984.50 957.95 116,667 0 0 0
^HASTC
226.8
226.8
227.57 228.11 225.88 69,655,109 0 0 0
^HK
773.9
773.9
763.78 782.02 748.89 544,619 0 0 0
^KK
737.1
737.1
737.09 747.94 720.16 4,462,671 0 0 0
^LARGECAP
2,101.2
2,101.2
2,084.22 2,123.50 2,062.08 4,070,078 0 0 0
^LOUIS
399.6
399.6
404.79 405.36 391.70 94,668 0 0 0
^MIDCAP
825.5
825.5
818.38 839.11 807.18 9,117,199 0 0 0
^NANGLUONG
1,005.9
1,005.9
994.22 1,017.01 981.22 1,332,465 0 0 0
^NH
1,674
1,674
1,671.11 1,695.54 1,653.82 5,613,364 0 0 0
^NHUA
1,066.7
1,066.7
1,060.10 1,068.59 1,038.52 482,794 0 0 0
^NLN
88.7
88.7
88.88 89.96 88.01 2,428,590 0 0 0
^PHANBON
3,101.7
3,101.7
3,058.92 3,142.70 3,015.35 2,663,212 0 0 0
^SMALLCAP
797.8
797.8
799.88 806.27 790.20 1,068,066 0 0 0
^SPCS
715.3
715.3
723.23 734.16 712.44 277,635 0 0 0
^SXHGD
651.7
651.7
654.95 660 641.83 510,748 0 0 0
^SXNHC
1,940.0
1,940.0
1,908.31 1,965.89 1,883.65 3,125,397 0 0 0
^SXPT
1,432.9
1,432.9
1,424.70 1,439.11 1,402.44 1,089,809 0 0 0
^SXTBMM
185.8
185.8
185.86 187.51 183.53 88,993 0 0 0
^TBD
1,109.1
1,109.1
1,117.93 1,125.12 1,098.56 5,751,316 0 0 0
^TCK
154.2
154.2
154.28 155.78 150.58 272,421 0 0 0
^THEP
2,629.3
2,629.3
2,644.72 2,647.28 2,597.04 16,177,881 0 0 0
^TI
850.8
850.8
853.54 859.43 844.45 1,068,897 0 0 0
^TPDU
1,845.8
1,845.8
1,847.66 1,869.79 1,834.15 2,495,694 0 0 0
^UPCOM
88.8
88.8
88.33 88.81 88.26 33,138,435 0 0 0
^VLXD
3,274.1
3,274.1
3,292.12 3,297.26 3,235.41 15,002,843 0 0 0
^VN30
1,240.5
1,240.5
1,227.69 1,245.52 1,225.55 205,247,390 0 0 0
^VNINDEX
1,209.5
1,209.5
1,199.60 1,216.60 1,198.73 620,884,392 0 0 0
^VTKB
678.7
678.7
673.86 687.52 665 1,575,989 0 0 0
^XD
949.1
949.1
939.51 954.59 931 1,343,541 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |