DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/04/2024

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 09/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.3
37.3
37.30 37.30 37.30 201 0 0 0
AAA
11
11
11 11.05 10.90 2,775,600 0 0 0
AAH
7
7
7.90 9 6.80 4,414,500 0 0 0
AAM
9.2
9.2
9.10 9.20 9 1,900 0 0 0
AAS
9
9
8.80 9.10 8.80 1,005,286 0 0 0
AAT
5.2
5.2
5.13 5.20 5.13 47,900 0 0 0
AAV
3.7
3.7
3.60 3.80 3.30 2,585,164 0 0 0
ABB
7.9
7.9
7.80 7.90 7.70 1,300,250 0 0 0
ABC
12.3
12.3
12.27 12.27 11.98 4,500 0 0 0
ABI
23.7
23.7
23.79 23.98 23.21 39,800 0 0 0
ABR
11.2
11.2
11.20 11.33 10.80 1,600 0 0 0
ABS
5.4
5.4
5.56 5.62 5.18 783,000 0 0 0
ABT
33.5
33.5
33.45 33.50 33.40 300 0 0 0
ABW
10.6
10.6
10.50 10.60 10.40 136,918 0 0 0
ACB
22.9
22.9
22.81 22.93 22.72 5,371,500 0 0 0
ACC
15.0
15.0
15 15.05 14.85 66,000 0 0 0
ACE
33.6
33.6
33.00 33.96 31.85 6,800 0 0 0
ACL
12.8
12.8
12.80 12.80 12.65 700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7
7
7 7 7 0 0 0 0
ACV
84.4
84.4
83.80 84.50 83.50 190,100 0 0 0
ADC
19
19
18.60 20 18.50 4,000 0 0 0
ADG
17.7
17.7
18.25 18.65 17.70 3,700 0 0 0
ADS
12.2
12.2
12.18 12.27 12.04 472,000 0 0 0
AFX
8.7
8.7
8.60 8.80 8.60 108,400 0 0 0
AG1
9.0
9.0
8.97 9.36 8.97 1,700 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
18.2
18.2
18.08 18.16 17.92 619,900 0 0 0
AGM
5.3
5.3
5.31 5.49 4.99 301,000 0 0 0
AGP
39.2
39.2
38.39 39.20 38.39 200 0 0 0
AGR
21.1
21.1
20.35 21.05 20.30 1,800,900 0 0 0
AGX
56.2
56.2
56.23 56.23 56.23 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
ALV
6
6
5.50 6 5.50 92,900 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 11,100 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.9
10.9
10.88 11.37 10.49 236,600 0 0 0
AMV
3.5
3.5
3.60 3.70 3.40 2,176,300 0 0 0
ANT
9.8
9.8
9.80 9.80 9.80 400 0 0 0
ANV
32.4
32.4
32.40 32.95 32.10 1,502,500 0 0 0
APF
50.0
50.0
50.18 50.18 50.02 19,400 0 0 0
APG
15.5
15.5
15.35 15.50 15.20 139,000 0 0 0
APH
8.1
8.1
8.05 8.10 8 566,700 0 0 0
API
4.6
4.6
4.70 4.80 4.30 724,517 0 0 0
APL
23.9
23.9
23.89 23.89 23.89 0 0 0 0
APP
5.2
5.2
4.90 5.30 4.90 11,395 0 0 0
APS
6.3
6.3
6.20 6.40 6.20 336,200 0 0 0
APT
4
4
4 4 4 0 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
21.2
21.2
20.30 21.15 20.30 6,000 0 0 0
ASM
11.8
11.8
11.64 11.82 11.45 3,009,500 0 0 0
ASP
4.7
4.7
4.83 4.83 4.72 83,500 0 0 0
AST
55.8
55.8
55.20 56.18 54.90 29,000 0 0 0
ATA
1
1
1 1 1 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ATS
7.6
7.6
7.60 7.60 7.60 150 0 0 0
AVC
58.8
58.8
59 59 58.80 200 0 0 0
BAB
12.5
12.5
12.40 12.50 12.40 2,300 0 0 0
BAF
19.0
19.0
19.09 19.24 18.67 3,671,800 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 2,200 0 0 0
BBC
49.1
49.1
49.11 49.11 49.11 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.4
11.4
11.44 11.44 11.44 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.3
8.3
8.50 8.50 8.30 400 0 0 0
BCA
19.7
19.7
20 20.10 19.30 38,010 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.9
8.9
8.90 8.90 8.80 159,500 0 0 0
BCE
6.0
6.0
6.01 6.02 5.95 27,100 0 0 0
BCF
26.5
26.5
26.51 26.51 26.51 0 0 0 0
BCG
8.1
8.1
8 8.09 7.99 3,947,800 0 0 0
BCM
61.8
61.8
61.90 61.90 61 475,200 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
9.6
9.6
8.90 9.60 8.90 500 0 0 0
BCR
5.4
5.4
5.63 5.63 4.95 981,862 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
13 13 13 300 0 0 0
BDG
29.5
29.5
29.53 29.53 29.53 1,100 0 0 0
BDT
13.5
13.5
12.80 14.70 12.80 185,100 0 0 0
BDW
20.5
20.5
19.51 20.45 18.00 1,700 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 8 0 0 0
BFC
28.3
28.3
27.80 28.32 27.80 182,700 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 0 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
37.3
37.3
36.61 37.33 36.61 400 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
27.7
27.7
27.04 27.90 27.04 76,700 0 0 0
BID
52.7
52.7
51.10 52.70 50.80 1,751,000 0 0 0
BIG
9.8
9.8
11.50 11.50 9.30 457,300 0 0 0
BIO
17.7
17.7
17.95 17.95 17.66 200 0 0 0
BKC
6.8
6.8
6.70 6.80 6.70 1,600 0 0 0
BKG
4.2
4.2
4.18 4.33 4.17 1,228,300 0 0 0
BLI
10.8
10.8
10.70 10.80 10.50 75,300 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.8
32.8
32.39 32.90 32.30 4,900 0 0 0
BMC
18.2
18.2
17.99 18.27 17.89 102,400 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.6
11.6
11.70 11.80 10.10 51,300 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.3
23.3
22.81 23.30 22.81 78,900 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
108.2
108.2
105.98 108.92 105.98 172,900 0 0 0
BMS
10.6
10.6
10.45 10.73 10.36 95,500 0 0 0
BMV
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BNA
10.9
10.9
11.10 11.10 10.70 415,409 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 399,900 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 100 0 0 0
BQB
4
4
3.80 4 3.60 10,449 0 0 0
BRC
12.8
12.8
13.13 13.13 12.81 7,900 0 0 0
BRR
20.2
20.2
20.23 20.23 20.23 100 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 600 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 3,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BSG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
55.4
55.4
53.73 55.55 53.36 596,400 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
17.5
17.5
17.54 17.54 17.54 4,900 0 0 0
BSR
19.9
19.9
19.80 20 19.70 7,990,300 0 0 0
BST
14.9
14.9
14.90 14.90 14.90 0 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BTD
18.7
18.7
19.20 19.20 18.72 1,205 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
26
26
26 26 26 31 0 0 0
BTN
2.8
2.8
2.70 2.80 2.70 12,500 0 0 0
BTP
14.4
14.4
14.10 14.50 14.10 36,200 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 21,000 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BTW
35.6
35.6
35.60 35.60 35.60 100 0 0 0
BVB
9.8
9.8
9.73 9.82 9.64 188,033 0 0 0
BVG
1.9
1.9
1.80 1.90 1.70 608,900 0 0 0
BVH
41.6
41.6
41.70 41.95 41.30 302,900 0 0 0
BVL
11.6
11.6
11.96 11.96 11.12 2,500 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
38
38
34.90 38.30 34.90 997,400 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 100 0 0 0
BWE
37.7
37.7
37.98 38.20 37.68 129,500 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 0 0 0 0
BXH
24.2
24.2
24.21 24.21 24.21 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.1
14.1
14.10 14.10 14.10 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.9
17.9
17.80 17.90 17.65 24,400 0 0 0
C47
6.0
6.0
6.05 6.08 5.99 163,000 0 0 0
C4G
11.2
11.2
11.10 11.20 11 932,226 0 0 0
C69
7.4
7.4
6.90 7.50 6.60 1,052,200 0 0 0
C92
3.6
3.6
3.50 3.60 3.40 16,800 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 0 0 0 0
CAG
7.6
7.6
7.46 7.56 7.46 2,000 0 0 0
CAN
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CAP
66.4
66.4
60.40 66.40 60 109,000 0 0 0
CAR
23
23
22.80 23 22.80 1,500 0 0 0
CAT
17.0
17.0
16.81 17.28 16.81 7,200 0 0 0
CAV
72.3
72.3
76.61 76.61 72.25 800 0 0 0
CBI
8
8
8 8 8 100 0 0 0
CBS
29.5
29.5
29 29.50 29 2,800 0 0 0
CC1
14
14
14.20 14.20 13.80 14,400 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
21.3
21.3
22.45 22.45 21.30 700 0 0 0
CCL
9.2
9.2
9.20 9.30 9.15 86,300 0 0 0
CCM
38.4
38.4
38.40 38.40 38.40 100 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20.0
20.0
19.95 20 19.65 454,000 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
26.8
26.8
25.96 26.82 23.75 12,100 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.8
10.8
10.73 10.83 10.73 200 0 0 0
CDR
6
6
6 6.50 5.80 14,932 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
3.3
3.3
3.60 3.60 3.20 1,628,500 0 0 0
CEO
21.8
21.8
21.62 21.81 21.33 5,908,400 0 0 0
CET
7.3
7.3
7.40 8.20 7.10 5,500 0 0 0
CFM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.70 2.80 2.70 3,200 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
28.31 28.31 28.07 17,900 0 0 0
CHS
9.5
9.5
9.48 9.48 9.48 200 0 0 0
CI5
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CIA
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
CID
9.7
9.7
8.66 9.70 8.66 900 0 0 0
CIG
5.6
5.6
5.70 5.70 5.45 50,300 0 0 0
CII
18.0
18.0
17.92 18.07 17.78 5,938,600 0 0 0
CIP
2.6
2.6
2.50 2.60 2.50 25,600 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
49.7
49.7
49.72 49.72 49.72 0 0 0 0
CKD
23.7
23.7
23.70 23.70 23.70 500 0 0 0
CKG
21.6
21.6
22 22 21.45 70,400 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.1
37.1
37.05 37.05 37.05 1,200 0 0 0
CLH
23.8
23.8
23.78 23.78 23.50 14,000 0 0 0
CLL
37.4
37.4
37.17 39.33 37.17 4,400 0 0 0
CLM
74.9
74.9
74.08 74.94 74.08 2,100 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.9
13.9
13.76 13.85 13.66 49,200 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
17.9
17.9
17.69 17.88 17.69 200 0 0 0
CMF
222.7
222.7
223 223 222.70 900 0 0 0
CMG
48
48
45.05 48.20 45.05 580,800 0 0 0
CMI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.7
8.7
8.60 8.70 8.60 42,500 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
15
15
14.80 15.30 14.60 181,200 0 0 0
CMT
20.5
20.5
20.53 20.53 20.53 0 0 0 0
CMV
9.3
9.3
9.26 9.26 9.26 0 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
8.8
8.8
8.80 8.80 8.72 205,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
29.40 29.40 28 1,800 0 0 0
CNG
36.6
36.6
36.70 37.25 36 559,700 0 0 0
CNN
40.9
40.9
40.93 40.93 40.93 0 0 0 0
CNT
16.4
16.4
16.20 16.99 16.20 18,700 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
6.8
6.8
6.80 6.80 6.80 1 0 0 0
CPC
16.3
16.3
16.43 16.62 16.25 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CQN
27.0
27.0
26.53 27.30 26.34 17,200 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
6.5
6.5
6.54 6.55 6.46 70,000 0 0 0
CRE
8.7
8.7
8.48 8.66 8.48 1,178,800 0 0 0
CSC
25
25
25.17 25.33 24.83 39,100 0 0 0
CSI
35.4
35.4
35.80 36.60 35.30 26,100 0 0 0
CSM
15.8
15.8
15.52 15.92 15.43 100,800 0 0 0
CST
25.6
25.6
25.65 25.65 25.10 65,787 0 0 0
CSV
24.7
24.7
24.30 24.77 23.71 1,066,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.0
21.0
22.84 22.84 21.02 400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.5
71.5
70 71.50 69.80 987,700 0 0 0
CTF
29.4
29.4
29.30 29.50 29.20 48,200 0 0 0
CTG
34.3
34.3
33.90 34.25 33.55 5,238,500 0 0 0
CTI
15.9
15.9
15.75 15.90 15.65 334,700 0 0 0
CTP
4.2
4.2
4 4.20 3.90 140,800 0 0 0
CTR
124.9
124.9
125.60 128 124.80 481,500 0 0 0
CTS
38
38
36.80 38 36.60 1,053,000 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
23.5
23.5
23.46 23.46 23.46 100 0 0 0
CVN
3.1
3.1
3 3.10 2.90 516,000 0 0 0
CVT
29.9
29.9
29.35 29.85 29.35 800 0 0 0
CX8
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.9
11.9
11.90 11.90 11.90 200 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
42.9
42.9
43.05 43.15 42.70 48,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.04 17.91 17.04 1,700 0 0 0
DAE
13.6
13.6
13.45 13.72 13.45 900 0 0 0
DAG
3.0
3.0
3.02 3.05 3 238,500 0 0 0
DAH
4.1
4.1
4.10 4.12 4.07 217,400 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.9
8.9
8.86 8.86 8.86 0 0 0 0
DBC
26.4
26.4
26.24 26.50 25.51 10,859,500 0 0 0
DBD
43.9
43.9
43.36 44.08 43.36 101,200 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.79 10.96 10.79 4,400 0 0 0
DC1
6.8
6.8
6.40 6.80 6.40 2,200 0 0 0
DC2
6
6
5.60 6 5.60 2,100 0 0 0
DC4
10.5
10.5
10.32 10.55 10.32 187,300 0 0 0
DCF
50
50
37.90 50 37.90 2,005 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
24
24
23.55 24 23.55 77,200 0 0 0
DCM
32.0
32.0
31.89 32.08 31.51 2,167,900 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 500 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.9
3.9
3.90 3.90 3.60 2,246,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
7.8
7.8
7.90 7.90 7.80 1,900 0 0 0
DDV
14.5
14.5
13.69 14.46 13.69 1,777,900 0 0 0
DFC
17.8
17.8
17.08 17.82 16.53 7,530 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
117
117
116 117.60 116 1,164,100 0 0 0
DGT
6.3
6.3
6.30 6.30 6.10 189,700 0 0 0
DGW
47.7
47.7
46.92 48.06 46.54 1,908,900 0 0 0
DHA
44.9
44.9
45.58 45.58 44.67 174,100 0 0 0
DHB
9.7
9.7
9.90 9.90 9.50 18,200 0 0 0
DHC
41.2
41.2
41.09 41.39 41.09 162,800 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 2,500 0 0 0
DHG
107.3
107.3
105.88 107.75 105.88 9,000 0 0 0
DHM
10.2
10.2
10.25 10.25 10.20 4,300 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
10.6
10.6
11.57 11.57 10.62 3,200 0 0 0
DHT
26.7
26.7
26.30 27.20 26.30 45,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
3.90 4 3.90 7,000 0 0 0
DIG
33.0
33.0
32.15 32.95 31.80 17,300,600 0 0 0
DIH
22.6
22.6
22.61 22.61 22.61 100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.30 4.40 4.30 257,800 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
1.90 2.07 1.90 3,721,800 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
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
62.1
62.1
62.10 62.10 62.10 0 0 0 0
DMN
6.4
6.4
6.50 6.50 6.40 12,245 0 0 0
DMS
9.1
9.1
9.10 9.10 9.10 1,017 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 0 0 0 0
DNC
42.9
42.9
42.88 42.88 42.88 0 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DNE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
DNH
55.5
55.5
55.64 55.64 55.64 14 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
20.1
20.1
20.40 20.40 20.10 2,200 0 0 0
DNT
34.1
34.1
34.11 34.11 34.11 0 0 0 0
DNW
27.6
27.6
27.55 27.55 27.55 0 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 10,700 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.3
33.3
33.29 33.29 33.29 400 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
69.1
69.1
70.50 70.50 69.10 2,300 0 0 0
DPG
49.6
49.6
50.52 50.52 48.46 1,131,700 0 0 0
DPH
46.1
46.1
46.10 46.10 46.10 0 0 0 0
DPM
33.3
33.3
32.98 33.31 32.79 1,689,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
40.5
40.5
40.35 40.50 39.50 632,400 0 0 0
DQC
15.5
15.5
15.35 15.60 15.25 35,700 0 0 0
DRC
30.3
30.3
29.70 30.53 29.40 1,433,800 0 0 0
DRG
10
10
9.80 10 9.60 11,706 0 0 0
DRH
4.7
4.7
4.76 4.80 4.67 797,400 0 0 0
DRI
12.1
12.1
11.68 12.17 11.20 1,117,400 0 0 0
DRL
63.7
63.7
63.69 63.69 63.69 300 0 0 0
DS3
4.7
4.7
4.70 4.80 4.70 26,800 0 0 0
DSC
23.7
23.7
23.90 23.90 23.50 108,600 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
56.6
56.6
57.70 57.70 56.60 8,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 59,100 0 0 0
DTA
4.5
4.5
4.51 4.51 4.40 55,900 0 0 0
DTB
11.2
11.2
11.24 11.24 11.24 200 0 0 0
DTC
4.5
4.5
4.20 4.50 3.90 16,900 0 0 0
DTD
24.5
24.5
24 24.52 23.91 619,700 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.9
3.9
3.70 3.90 3.70 55,900 0 0 0
DTK
10.7
10.7
10.66 10.66 10.66 0 0 0 0
DTL
13.9
13.9
14 14 13.90 400 0 0 0
DTP
120.1
120.1
119.55 119.55 119.55 1 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 100 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DVG
3
3
3 3 2.90 215,600 0 0 0
DVM
10.3
10.3
9.42 10.33 9.33 1,697,039 0 0 0
DVN
18.0
18.0
18.01 18.11 18.01 44,600 0 0 0
DVP
72.2
72.2
73.21 73.21 71.60 3,600 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
20.2
20.2
19.80 20.15 19.55 10,780,300 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
13.5
13.5
13.31 13.50 13.31 222,700 0 0 0
DXS
8.0
8.0
8 8 7.73 1,543,100 0 0 0
DXV
5.0
5.0
4.65 4.97 4.65 41,400 0 0 0
E12
7.3
7.3
7.30 7.30 7.30 100 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 200 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.0
18.0
17.85 18 17.70 6,281,300 0 0 0
EIC
22.5
22.5
22.49 22.49 22.49 1,000 0 0 0
EID
22.8
22.8
23.02 23.02 22.83 16,500 0 0 0
EIN
3.8
3.8
3.60 3.80 3.60 33,500 0 0 0
ELC
22.9
22.9
22.50 22.90 22.15 572,300 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.7
21.7
21.68 21.68 21.68 667 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.5
15.5
15.57 15.66 15.48 2,100 0 0 0
EVE
13.6
13.6
13.55 13.79 13.46 105,800 0 0 0
EVF
15.1
15.1
14.90 15.25 14.30 9,561,600 0 0 0
EVG
5.1
5.1
5.10 5.10 4.89 1,818,800 0 0 0
EVS
8.3
8.3
8.10 8.30 8.10 102,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.46 4.50 4.45 36,400 0 0 0
FCN
15.8
15.8
15.75 15.75 15.55 662,500 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
13.8
13.8
13.80 13.80 13.80 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
27.5
27.5
27.52 27.52 27.52 100 0 0 0
FIC
12.3
12.3
12.00 12.48 11.81 25,500 0 0 0
FID
2.4
2.4
2.40 2.50 2.30 145,900 0 0 0
FIR
8.9
8.9
9.09 9.10 8.47 809,000 0 0 0
FIT
4.6
4.6
4.55 4.64 4.54 713,800 0 0 0
FMC
48.3
48.3
48.21 48.50 48.02 74,000 0 0 0
FOC
76.1
76.1
76.11 76.11 76.11 2,500 0 0 0
FOX
56.4
56.4
56 56.60 55.80 63,220 0 0 0
FPT
97.6
97.6
97.25 97.76 97.16 1,432,500 0 0 0
FRC
27.8
27.8
24.40 27.80 24.40 600 0 0 0
FRM
4.0
4.0
4.02 4.02 4.02 0 0 0 0
FRT
140
140
142.90 143.20 137.70 1,555,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
36.34 36.34 35.98 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
42.1
42.1
40.58 42.14 40.37 1,431,900 0 0 0
G36
7.6
7.6
7.50 7.60 7.50 117,100 0 0 0
GAS
72.7
72.7
72.80 73.26 72.35 623,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 103 0 0 0
GDA
23.2
23.2
23.30 23.30 23.10 30,617 0 0 0
GDT
26.8
26.8
26.55 26.80 26.50 35,200 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
31.2
31.2
29.53 31.20 29.53 7,100 0 0 0
GEG
13.1
13.1
13.10 13.14 13 576,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.9
23.9
23.40 23.90 23.30 12,140,600 0 0 0
GGG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.30 29.50 29.30 12,100 0 0 0
GIC
15.4
15.4
15.40 15.40 15.20 6,200 0 0 0
GIL
34.6
34.6
33.55 34.65 33.40 1,064,300 0 0 0
GKM
30
30
30.30 30.40 29.40 671,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.4
16.4
16.36 16.36 16.36 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
9.14 9.14 8.96 5,200 0 0 0
GMD
76.5
76.5
76.25 76.54 75.37 649,700 0 0 0
GMH
10.0
10.0
10.05 10.05 9.95 103,900 0 0 0
GMX
18.1
18.1
18.05 18.15 18.05 2,200 0 0 0
GND
27.5
27.5
31.65 31.65 24.22 15,000 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
17.6
17.6
17.61 17.61 17.61 105,000 0 0 0
GSP
11.3
11.3
11.18 11.27 11 225,800 0 0 0
GTA
11.4
11.4
10.92 11.40 10.68 17,200 0 0 0
GTD
11
11
11 11 11 0 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
32.3
32.3
32 32.35 31.60 2,029,700 0 0 0
GVT
76.1
76.1
75.98 76.07 75.98 200 0 0 0
H11
6.9
6.9
6.40 7.40 6.30 22,500 0 0 0
HAC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HAD
14.4
14.4
14.86 14.86 14.40 200 0 0 0
HAF
18
18
20.50 20.50 18 3,750 0 0 0
HAG
13.2
13.2
13.05 13.15 12.90 6,613,600 0 0 0
HAH
36.0
36.0
35.65 36.09 35.26 1,168,100 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HAN
9.9
9.9
10 10 9.80 2,800 0 0 0
HAP
4.8
4.8
4.77 4.80 4.74 66,800 0 0 0
HAR
4.7
4.7
4.80 4.82 4.62 846,000 0 0 0
HAS
7.2
7.2
7.25 7.25 7.25 100 0 0 0
HAT
52
52
51 52 51 200 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HAX
13.1
13.1
12.89 13.15 12.89 282,500 0 0 0
HBC
8.0
8.0
8.04 8.10 7.99 1,312,400 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
7.1
7.1
7.00 7.09 6.92 62,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.8
27.8
24.74 27.82 24.64 400 0 0 0
HCB
16.6
16.6
16.60 16.60 16.60 1,450 0 0 0
HCC
10.7
10.7
10.80 10.90 10.70 1,100 0 0 0
HCD
10.6
10.6
10.65 10.65 10.35 517,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.3
28.3
27.62 28.46 27.52 8,110,200 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
27 28 27 2,000 0 0 0
HD6
18.6
18.6
18.50 18.60 18.30 47,400 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 2,700 0 0 0
HDA
4.4
4.4
4.30 4.50 4.20 5,100 0 0 0
HDB
23.0
23.0
22.96 23.10 22.76 5,817,400 0 0 0
HDC
26.9
26.9
26.51 26.96 26.15 2,287,700 0 0 0
HDG
25.5
25.5
25.29 25.60 25.07 1,751,400 0 0 0
HDM
29.3
29.3
29.06 29.26 29.06 3,400 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 1,011 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEC
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HEJ
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
16.3
16.3
16.30 16.30 16.30 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.6
9.6
9.61 9.61 9.61 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HGM
46.1
46.1
46.10 46.10 46.10 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
72.6
72.6
72.10 84.60 71.70 1,700 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.25 10.25 10.20 170,800 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.57 4.62 4.53 2,048,600 0 0 0
HHV
14.5
14.5
14.38 14.48 14.29 4,473,900 0 0 0
HID
2.9
2.9
2.90 2.93 2.89 111,800 0 0 0
HIG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HII
6
6
6.01 6.04 5.98 117,600 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
31.4
31.4
31.43 31.53 31.43 2,500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 200 0 0 0
HLC
13.0
13.0
13.18 13.18 12.80 1,300 0 0 0
HLD
28.9
28.9
28.80 28.90 28.50 12,700 0 0 0
HLR
13.2
13.2
13.20 13.20 13.20 102 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HLY
12
12
12 12 12 0 0 0 0
HMC
11.5
11.5
11.31 11.49 11.31 10,800 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HMH
14.4
14.4
14.30 14.40 14.30 1,100 0 0 0
HMR
22.5
22.5
22.20 22.50 21 287,353 0 0 0
HMS
50
50
51.60 51.60 48.70 14,300 0 0 0
HNB
10.9
10.9
10.86 10.86 10.86 0 0 0 0
HND
14.4
14.4
14.40 14.40 14.10 11,100 0 0 0
HNF
20
20
20 20 20 0 0 0 0
HNG
4.1
4.1
4.13 4.19 4.01 2,766,300 0 0 0
HNI
21.6
21.6
21.60 21.60 21.60 100 0 0 0
HNM
9.3
9.3
9.30 9.30 9.20 71,300 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 46,000 0 0 0
HPB
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HPD
24.4
24.4
24.36 24.36 24.36 0 0 0 0
HPG
27.2
27.2
26.91 27.18 26.86 9,838,000 0 0 0
HPH
8
8
8 8 8 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
62.9
62.9
61.34 62.90 60.27 3,000 0 0 0
HPT
15.2
15.2
15.40 15.40 15.20 500 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.3
7.3
7.35 7.35 7.16 3,308,500 0 0 0
HQC
4.3
4.3
4.27 4.28 4.20 5,980,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
45.3
45.3
45.30 45.30 45.30 100 0 0 0
HRT
7
7
6.80 7 6.80 41,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.3
22.3
22.07 22.36 22.07 3,992,100 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
5.2
5.2
5.19 5.23 5.07 196,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
5
5
5.50 5.50 4.90 263,768 0 0 0
HT1
12.7
12.7
12.75 12.80 12.50 464,400 0 0 0
HTC
24.0
24.0
24.05 24.05 24.05 100 0 0 0
HTE
5.6
5.6
5.60 6 5.60 5,700 0 0 0
HTG
30.8
30.8
30.85 30.85 30.66 14,000 0 0 0
HTI
15.8
15.8
15.76 15.80 15.76 6,800 0 0 0
HTL
13.7
13.7
13.73 13.73 13.73 100 0 0 0
HTM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HTN
15.6
15.6
15.75 15.80 15.35 1,446,500 0 0 0
HTP
12.6
12.6
12.60 12.90 12.20 428,500 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.6
8.6
8.58 8.58 8.58 300 0 0 0
HU1
6.0
6.0
5.71 6.05 5.71 200 0 0 0
HU4
12
12
12.70 12.70 11.80 13,100 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
18.8
18.8
18.79 19.18 18.30 125,500 0 0 0
HUG
35.6
35.6
35.57 35.57 35.57 0 0 0 0
HUT
18.7
18.7
18.60 18.70 18.40 1,960,400 0 0 0
HVA
6.1
6.1
6 6.10 6 5,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.2
5.2
5.20 5.23 5.17 134,800 0 0 0
HVN
16.1
16.1
16.20 16.25 15.85 2,059,900 0 0 0
HVT
65.9
65.9
66.24 66.24 65.85 300 0 0 0
HVX
3.1
3.1
3 3.05 3 10,500 0 0 0
HWS
14.8
14.8
14.80 14.80 14.80 100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.1
27.1
27.10 27.10 27.10 1,800 0 0 0
ICF
6.2
6.2
6 6.30 6 62,700 0 0 0
ICG
7.7
7.7
7.40 7.70 7.20 5,700 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
41.6
41.6
41.20 41.70 41 2,400 0 0 0
ICT
11.5
11.5
11.63 11.63 11.53 9,400 0 0 0
IDC
56.3
56.3
56.09 56.57 55.70 971,700 0 0 0
IDI
10.3
10.3
10.29 10.33 10.04 3,225,000 0 0 0
IDJ
5.9
5.9
5.80 5.90 5.70 1,766,600 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
37.2
37.2
37 37.40 36.80 11,400 0 0 0
IFS
34.3
34.3
34.29 34.29 34.29 0 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.8
14.8
14.60 14.85 14.60 1,599,500 0 0 0
ILA
5.4
5.4
5.40 5.50 5.30 77,200 0 0 0
ILB
30.2
30.2
30.15 30.15 30.15 0 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
11
11
12.30 12.30 11 800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.5
30.5
30.53 30.53 30.40 31,200 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
47.1
47.1
47.10 47.10 47.10 7,600 0 0 0
IPA
15.8
15.8
15.50 15.80 15.40 205,700 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
23.7
23.7
23.33 23.72 23.33 1,600 0 0 0
IST
32.6
32.6
28.87 32.63 28.87 700 0 0 0
ITA
5.7
5.7
5.60 5.70 5.60 2,114,700 0 0 0
ITC
11.4
11.4
11.40 11.50 11.20 703,100 0 0 0
ITD
9.6
9.6
9.42 9.80 9.42 78,900 0 0 0
ITQ
3.2
3.2
3 3.20 3 241,800 0 0 0
ITS
3.9
3.9
4 4 3.90 2,300 0 0 0
IVS
13.2
13.2
13.70 13.70 12.90 553,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.42 3.45 3.39 203,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.7
33.7
33 33.70 32.80 5,655,600 0 0 0
KCB
7.7
7.7
7.48 7.96 7.11 13,800 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
57.8
57.8
57.46 57.83 57.18 730,900 0 0 0
KDH
36
36
35.85 36.10 35.35 3,431,300 0 0 0
KDM
17.9
17.9
17.76 17.94 16.92 23,800 0 0 0
KGM
6.8
6.8
6.85 6.94 6.47 65,900 0 0 0
KHD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
KHG
6.2
6.2
6.14 6.21 6.07 3,484,800 0 0 0
KHP
9.2
9.2
9.16 9.16 9 65,700 0 0 0
KHS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
KLB
11.8
11.8
11.50 11.80 11.50 4,200 0 0 0
KMR
3.5
3.5
3.35 3.53 3.35 18,200 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.8
37.8
38 38 37.80 340,900 0 0 0
KPF
3.4
3.4
3.30 3.44 3.22 751,200 0 0 0
KSB
25.2
25.2
25 25.20 24.80 1,002,700 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 3,500 0 0 0
KSF
40.7
40.7
40.60 40.80 40.60 18,300 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.9
2.9
2.80 2.90 2.70 311,500 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
47
47
48 48 43.50 6,800 0 0 0
KTT
4.2
4.2
3.80 4.20 3.80 1,500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.83 20.83 20.83 0 0 0 0
L12
4.2
4.2
4.30 4.30 4.20 400 0 0 0
L14
42.1
42.1
41.69 42.08 41.49 168,000 0 0 0
L18
40.7
40.7
39.74 40.71 39.74 51,000 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3 3.30 3 5,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
14.10 14.10 14.10 0 0 0 0
LAI
38
38
37.50 38 37.50 3,700 0 0 0
LAS
20.6
20.6
19.50 20.55 19.40 842,900 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.2
10.2
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.3
21.3
21.28 21.28 21 9,900 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.7
12.7
12.59 12.74 12.45 3,200,800 0 0 0
LCM
2.7
2.7
2.60 2.70 2.60 46,900 0 0 0
LDG
3.1
3.1
2.98 3.05 2.98 1,717,700 0 0 0
LDP
20.4
20.4
18.50 20.40 18.50 88,800 0 0 0
LDW
14.5
14.5
12.10 14.52 12.10 4,100 0 0 0
LEC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.8
3.8
3.74 3.77 3.67 72,500 0 0 0
LGM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
LHC
46.0
46.0
46.68 46.68 45.99 5,600 0 0 0
LHG
34.2
34.2
33.44 34.20 33.10 152,000 0 0 0
LIC
22.1
22.1
21.50 22.40 20.50 32,800 0 0 0
LIG
4
4
3.90 4 3.80 768,900 0 0 0
LIX
34.9
34.9
35.06 35.11 34.33 15,100 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 0 0 0 0
LLM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 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
2.6
2.6
2.60 2.60 2.50 144,800 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
18.6
18.6
17.35 18.55 17.35 9,837,500 0 0 0
LPT
5.8
5.8
5.70 5.90 5.60 10,200 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9.5
9.5
10.50 10.90 9.30 61,360 0 0 0
LSS
10.8
10.8
10.79 10.88 10.74 270,000 0 0 0
LTC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LTG
24.3
24.3
24.50 24.60 23.80 281,200 0 0 0
M10
20.1
20.1
20.11 20.11 20.11 200 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.5
13.5
13.40 14 13.40 24,200 0 0 0
MAS
31.6
31.6
31.60 31.60 31.60 0 0 0 0
MBB
23.5
23.5
22.99 23.48 22.90 15,734,800 0 0 0
MBG
4.3
4.3
4.20 4.30 4.20 944,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.4
24.4
23.61 24.44 23.61 2,533,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.1
8.1
8.13 8.21 8.13 12,600 0 0 0
MCH
130.7
130.7
134.58 134.58 127.76 59,400 0 0 0
MCM
38.9
38.9
39.20 39.20 38.52 88,708 0 0 0
MCO
22.9
22.9
23.90 23.90 22.80 38,600 0 0 0
MCP
31.9
31.9
31.90 31.90 31.80 18,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.4
11.4
11.56 11.56 11.37 24,400 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 200 0 0 0
MDG
13
13
13 13 13 100 0 0 0
MEC
6.3
6.3
6.30 6.30 6.30 0 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.6
24.6
24.60 24.60 24.50 5,000 0 0 0
MGC
4.8
4.8
4.73 4.82 4.73 17,300 0 0 0
MGG
27.8
27.8
31 31 27.80 300 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 100 0 0 0
MHC
9.4
9.4
9.85 9.95 9.35 392,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.7
16.7
16.52 16.71 16.47 168,200 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 5,400 0 0 0
MKV
9.1
9.1
8.50 9.10 8.50 3,400 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
11
11
11 11 11 2,100 0 0 0
MML
27.5
27.5
27.50 27.50 27.50 100 0 0 0
MNB
24.4
24.4
24.35 24.35 24.35 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.8
16.8
16.80 16.90 16.70 69,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.4
19.4
19.75 19.75 19.42 500 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.1
11.1
10.96 11.12 10.96 3,959,600 0 0 0
MSH
45.4
45.4
44.15 45.45 44.15 89,700 0 0 0
MSN
73.5
73.5
72.40 73.50 72.20 4,123,400 0 0 0
MSR
15.3
15.3
15.30 15.30 14.90 85,500 0 0 0
MST
6.1
6.1
6 6.10 5.90 401,100 0 0 0
MTA
6.4
6.4
6.40 6.40 6.30 165,000 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
11.4
11.4
10 11.40 10 1,100 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5
5
5 5 5 18,500 0 0 0
MTP
12.5
12.5
12.47 12.47 12.47 200 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 15.02 102 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
11.8
11.8
11.80 11.80 11.80 400 0 0 0
MVN
16.8
16.8
16.80 16.80 16.80 1,500 0 0 0
MWG
52.4
52.4
49.61 52.68 49.41 19,487,100 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.9
15.9
16 16.18 15.68 205,500 0 0 0
NAG
13
13
12.60 13.60 12.40 383,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.6
14.6
15.11 15.11 14.62 2,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.3
24.3
24.60 24.60 24.25 33,300 0 0 0
NBC
13.0
13.0
12.96 13.15 12.78 192,110 0 0 0
NBE
11.6
11.6
11.60 11.60 11.60 1,900 0 0 0
NBP
13
13
13 13 13 100 0 0 0
NBT
14.7
14.7
14.61 14.71 14.61 400 0 0 0
NBW
25.4
25.4
25.59 25.59 25.40 1,600 0 0 0
NCG
8.8
8.8
9.50 10 8.80 72,001 0 0 0
NCS
23.5
23.5
23.50 23.60 23.50 1,100 0 0 0
NCT
85.6
85.6
86.57 86.57 85.53 23,400 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
167.0
167.0
166.97 166.97 166.97 0 0 0 0
NDN
11.3
11.3
11.10 11.40 11.10 267,400 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 100 0 0 0
NDT
6.4
6.4
6.50 6.50 6.40 3,900 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
7.9
7.9
8 8 7.80 206,000 0 0 0
NEM
24.3
24.3
23.90 23.90 23.90 18 0 0 0
NET
80.3
80.3
78.60 80.31 78.60 1,200 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
22.8
22.8
23.15 23.20 22.40 401,100 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
16.8
16.8
16.55 16.93 16.55 479,400 0 0 0
NHT
12
12
11.80 12 11.80 2,700 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
25.1
25.1
24.60 25.10 24.60 3,880,200 0 0 0
NLG
42.7
42.7
42.76 42.96 41.58 3,562,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.22 17.41 17.22 6,900 0 0 0
NNT
43.3
43.3
43.34 43.34 43.34 0 0 0 0
NO1
7.3
7.3
7.50 7.58 7.10 309,000 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 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
4.9
4.9
4.90 5 4.90 327,600 0 0 0
NS2
7.9
7.9
7.94 8.04 7.94 500 0 0 0
NSC
74.5
74.5
74.56 74.56 74.47 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.20 5 118,500 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.9
7.9
7.53 8.09 7.53 12,300 0 0 0
NT2
22.8
22.8
22.60 22.80 22.05 847,900 0 0 0
NTC
215.4
215.4
214 220.30 214 29,300 0 0 0
NTF
26.7
26.7
26.71 26.71 26.71 0 0 0 0
NTH
59.2
59.2
59.23 59.23 59.23 0 0 0 0
NTL
20.3
20.3
20.80 20.80 19.69 1,879,900 0 0 0
NTP
37.5
37.5
37.35 37.71 37.27 31,600 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 100 0 0 0
NVB
10.3
10.3
10.20 10.30 10.20 110,000 0 0 0
NVL
18.1
18.1
18.20 18.25 17.80 38,217,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 700 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
17.2
17.2
19 19 17.20 19,500 0 0 0
OCB
12.2
12.2
12 12.17 11.96 1,217,500 0 0 0
OCH
6.6
6.6
6.60 6.60 6.60 21,500 0 0 0
ODE
44.5
44.5
44.30 44.60 44.10 24,600 0 0 0
OGC
6.6
6.6
6.40 6.59 6.38 400,100 0 0 0
OIL
9.9
9.9
9.87 9.87 9.67 594,100 0 0 0
ONE
6.4
6.4
6.40 6.50 6.10 24,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
22.11 22.30 21.83 3,000 0 0 0
ORS
14.7
14.7
14.29 14.73 14.29 1,956,900 0 0 0
PAC
34.8
34.8
33.50 34.80 33.50 50,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.5
23.5
23.31 23.50 23.06 814,700 0 0 0
PAP
23
23
23.10 23.10 23.10 1 0 0 0
PAS
4
4
4.10 4.10 3.90 273,500 0 0 0
PAT
97.5
97.5
97.20 97.49 96.60 7,983 0 0 0
PBC
7.1
7.1
6.90 7.20 6.80 33,100 0 0 0
PBP
11.7
11.7
11.90 11.90 11.70 3,200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 600 0 0 0
PC1
28.1
28.1
27.90 28.10 27.70 2,334,500 0 0 0
PCC
22.6
22.6
22.60 22.60 22.60 22,200 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 200 0 0 0
PCF
4.6
4.6
4.70 4.70 4.60 5,000 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
PCH
8.7
8.7
8.45 8.82 8.27 123,600 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PCT
10
10
9.60 10.20 9.60 48,000 0 0 0
PDB
9.5
9.5
9.52 9.52 9.52 0 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 0 0 0 0
PDR
29.1
29.1
28.87 29.09 28.32 8,153,500 0 0 0
PDV
9.7
9.7
9.65 9.73 9.65 19,300 0 0 0
PEC
7
7
7 7 7 300 0 0 0
PEG
5.4
5.4
5.40 5.40 5.40 2,800 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
42.9
42.9
39.05 42.86 39.05 500 0 0 0
PET
28.1
28.1
27.30 28.25 27.05 476,000 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 185,200 0 0 0
PGB
18.8
18.8
18.70 18.80 18.70 14,000 0 0 0
PGC
13.6
13.6
13.61 13.66 13.47 29,900 0 0 0
PGD
35.9
35.9
35.94 35.94 35.94 500 0 0 0
PGI
24.7
24.7
23.57 25.70 23.32 2,600 0 0 0
PGN
6.8
6.8
6.60 6.80 6.50 11,000 0 0 0
PGS
28.6
28.6
27.97 28.56 27.97 200 0 0 0
PGT
3.9
3.9
3.80 3.90 3.70 5,600 0 0 0
PGV
21.2
21.2
21.20 21.30 21 13,600 0 0 0
PHC
6.3
6.3
6.24 6.31 6.17 168,600 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PHN
60.0
60.0
59.96 59.96 59.96 0 0 0 0
PHP
21.5
21.5
21.54 21.54 21.54 500 0 0 0
PHR
60.3
60.3
59.80 60.30 59 900,900 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 0 0 0 0
PIA
25.8
25.8
25.85 25.85 25.85 100 0 0 0
PIC
16.2
16.2
16.40 16.40 16.20 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.3
6.3
6.23 6.36 6.23 2,800 0 0 0
PIV
2.4
2.4
2.30 2.50 2.10 157,400 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
22.2
22.2
21.22 22.19 21.22 300 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 300 0 0 0
PLA
5.2
5.2
5.10 5.20 5 5,800 0 0 0
PLC
31.6
31.6
31.34 31.63 30.95 198,800 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
4.9
4.9
4.86 4.98 4.86 35,600 0 0 0
PLX
35.8
35.8
35.66 35.94 35.46 437,400 0 0 0
PMB
9.3
9.3
9.17 9.27 9.17 8,600 0 0 0
PMC
74.4
74.4
75.38 75.38 74.44 200 0 0 0
PMG
9.2
9.2
9.15 9.15 9.15 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PMS
29.9
29.9
28.49 29.87 28.49 300 0 0 0
PMT
7.7
7.7
7.71 7.71 7.71 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 100 0 0 0
PNC
9.0
9.0
8.99 8.99 8.99 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 2 0 0 0
PNG
20.4
20.4
23 27.60 20.40 8,105 0 0 0
PNJ
97
97
95.50 97.20 95.40 1,077,700 0 0 0
PNP
18.5
18.5
18.52 18.52 18.52 400 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 1 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
18.9
18.9
17 18.90 17 277,100 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 600 0 0 0
POW
11.3
11.3
11.30 11.35 11.20 4,974,800 0 0 0
PPC
13.6
13.6
13.65 13.65 13.50 164,900 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 100 0 0 0
PPH
26.0
26.0
26.18 26.27 25.89 13,600 0 0 0
PPP
18.1
18.1
16.60 18.10 16.60 1,800 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 2,500 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
22.6
22.6
22.36 25.04 22.36 5,500 0 0 0
PRE
17.9
17.9
17.86 17.86 17.86 31 0 0 0
PRO
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
PRT
11.5
11.5
11.50 11.50 11.50 4,700 0 0 0
PSB
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PSC
10.2
10.2
10.31 10.31 10.22 1,000 0 0 0
PSD
13.6
13.6
13.60 13.60 13.60 1,800 0 0 0
PSE
10.4
10.4
10.30 10.40 10.30 3,500 0 0 0
PSH
6.3
6.3
6.14 6.39 6.14 1,807,700 0 0 0
PSI
9
9
8.90 9 8.70 135,500 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 1,300 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9.2
9.2
9.20 9.20 9.20 500 0 0 0
PSW
7.4
7.4
7.44 7.53 7.44 1,600 0 0 0
PTB
63.2
63.2
62.03 63.31 62.03 333,500 0 0 0
PTC
5.7
5.7
5.53 5.91 5.53 17,100 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
34.5
34.5
34.70 34.80 33.60 5,300 0 0 0
PTL
4.0
4.0
3.90 4.02 3.90 393,000 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
8
8
7.90 8 7.80 3,500 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
5
5
5.10 5.10 4.80 10,100 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.9
2.9
3.10 3.10 2.90 28,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
25.1
25.1
25.70 26 24.70 600,500 0 0 0
PVC
16.4
16.4
16.40 16.70 15.90 4,276,600 0 0 0
PVD
33.2
33.2
33 33.40 32.70 4,375,900 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
8.6
8.6
8.49 8.67 8.40 43,200 0 0 0
PVI
46.8
46.8
46.10 46.94 46.10 40,500 0 0 0
PVM
15.1
15.1
15 15.10 14.90 39,500 0 0 0
PVO
6
6
5.50 6 5.50 7,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
42.4
42.4
41.50 42.90 41.50 6,124,700 0 0 0
PVT
25.7
25.7
25.50 25.73 25.32 2,122,800 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.6
3.6
3.60 3.70 3.60 8,000 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXI
3.1
3.1
3.20 3.20 3 146,900 0 0 0
PXL
13.6
13.6
13.80 13.90 13.20 414,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
4.70 4.80 4.60 375,900 0 0 0
PXT
4.4
4.4
4.50 4.50 4.20 127,600 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
13.2
13.2
12.30 13.15 12.20 1,041,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.8
33.8
33.80 33.80 33.70 10,700 0 0 0
QNC
7.2
7.2
7 7.20 7 1,100 0 0 0
QNP
31.9
31.9
31.14 31.92 31.14 300 0 0 0
QNS
46.9
46.9
46.04 46.89 45.95 537,100 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.2
7.2
7.18 7.18 7.18 0 0 0 0
QPH
24.5
24.5
24.49 24.49 24.49 0 0 0 0
QSP
22.7
22.7
22.59 22.69 22.59 4,500 0 0 0
QST
18.4
18.4
18.38 18.38 18.38 0 0 0 0
QTC
12
12
12 12 12 1,400 0 0 0
QTP
15.3
15.3
15.40 15.50 15.20 602,500 0 0 0
RAL
125.4
125.4
125.02 125.50 124.44 11,800 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
RCC
15
15
15 15 15 18 0 0 0
RCD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
RCL
12.2
12.2
12.20 12.20 12.20 3,000 0 0 0
RDP
6.1
6.1
6.02 6.22 6 555,900 0 0 0
REE
53.7
53.7
53.65 53.91 53.48 486,000 0 0 0
RIC
4.2
4.2
4.10 4.20 4.10 1,600 0 0 0
RTB
20.4
20.4
20 21 20 1,600 0 0 0
S12
2.4
2.4
2.40 2.40 2.40 0 0 0 0
S4A
38.7
38.7
38.72 38.72 38.72 0 0 0 0
S55
46.7
46.7
47.20 47.20 46.71 2,100 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
11.7
11.7
12.67 12.86 11.71 1,665,000 0 0 0
SAB
53.2
53.2
53.58 53.68 53.10 1,017,800 0 0 0
SAC
10.3
10.3
10.30 10.30 10.20 4,000 0 0 0
SAF
60.9
60.9
60.90 60.90 60.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.4
6.4
6.49 6.49 6.41 309,900 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.2
25.2
25.44 25.63 25.25 1,700 0 0 0
SAV
13.1
13.1
12.80 13.10 12.59 72,400 0 0 0
SB1
7.0
7.0
6.96 6.96 6.96 0 0 0 0
SBA
30.0
30.0
29.82 30.00 29.82 8,000 0 0 0
SBB
15.2
15.2
15 15.20 14.80 4,100 0 0 0
SBD
7
7
7 7 7 100 0 0 0
SBG
16.5
16.5
16.45 16.50 16.45 114,800 0 0 0
SBH
61.1
61.1
61.10 61.10 61.10 0 0 0 0
SBL
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBM
29.7
29.7
30.05 30.05 29.66 2,500 0 0 0
SBR
7.6
7.6
7.63 7.63 7.63 600 0 0 0
SBS
7.5
7.5
7.40 7.50 7.20 1,486,800 0 0 0
SBT
12.5
12.5
12.35 12.45 12.30 2,340,600 0 0 0
SBV
11.2
11.2
11.20 11.20 11.20 100 0 0 0
SC5
19.1
19.1
18.96 19.06 18.96 5,200 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65
65
64.90 65.10 64.80 48,900 0 0 0
SCI
13.2
13.2
13.70 13.70 13.20 95,400 0 0 0
SCJ
3.9
3.9
3.90 4 3.80 31,500 0 0 0
SCL
38.4
38.4
37.80 39 37.60 58,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.7
7.7
7.52 7.70 7.50 1,990,200 0 0 0
SCS
76.0
76.0
76.64 76.64 75.48 120,400 0 0 0
SCY
12.9
12.9
14.53 14.53 12.88 2,200 0 0 0
SD2
4.5
4.5
4.20 4.50 4.20 14,000 0 0 0
SD3
5.8
5.8
6.50 6.50 5.80 300 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 27,700 0 0 0
SD6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
8.9
8.9
9 9 8.90 21,600 0 0 0
SDA
6.1
6.1
6.10 6.20 6 95,300 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.1
2.1
2.10 2.10 1.90 56,400 0 0 0
SDG
18.3
18.3
18 18.30 18 400 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
25.9
25.9
25.90 25.90 25.90 0 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
17
17
16.10 17 16.10 2,100 0 0 0
SDV
30.2
30.2
29.12 30.25 29.12 6,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
30.1
30.1
30.10 30.10 30 5,300 0 0 0
SEB
48.7
48.7
48.77 48.77 48.68 1,200 0 0 0
SED
18.4
18.4
18.27 18.46 18.27 9,000 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
12.4
12.4
13.16 13.16 12.44 7,300 0 0 0
SFI
34.4
34.4
34.38 34.38 34.38 200 0 0 0
SFN
25.7
25.7
25.67 25.67 25.67 100 0 0 0
SGB
13.5
13.5
13.36 13.55 13.36 2,406 0 0 0
SGC
70.4
70.4
70.38 70.38 70.38 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
14.4
14.4
14.50 14.50 14.40 300 0 0 0
SGN
70.3
70.3
68.98 70.34 68.98 5,600 0 0 0
SGP
19.5
19.5
19.60 19.60 19.40 24,900 0 0 0
SGR
20.1
20.1
20.10 20.50 19.85 142,900 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
12.1
12.1
12.40 12.40 12.10 7,800 0 0 0
SHA
4.7
4.7
4.56 4.67 4.33 23,000 0 0 0
SHB
10.7
10.7
10.68 10.78 10.58 11,963,700 0 0 0
SHC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SHE
8.8
8.8
8.60 8.80 8.10 101,000 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15
15
14.95 15 14.90 609,200 0 0 0
SHN
7
7
7.60 7.60 6.70 1,000 0 0 0
SHP
33.3
33.3
33.30 33.30 33.30 15,100 0 0 0
SHS
20.2
20.2
19.50 20.20 19.40 19,817,300 0 0 0
SID
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SIG
5.5
5.5
5.40 5.90 5.40 1,000 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 100 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 100 0 0 0
SJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SJD
15
15
15 15.10 14.95 58,500 0 0 0
SJE
20.6
20.6
20.40 20.60 20.10 53,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SJM
6.8
6.8
6.80 6.90 6.10 8,000 0 0 0
SJS
71
71
71 71.50 66.50 115,600 0 0 0
SKG
15.0
15.0
14.89 15.03 14.80 475,700 0 0 0
SKH
28.6
28.6
28.50 28.60 28.50 3,200 0 0 0
SKN
7.4
7.4
7.38 7.38 7.38 0 0 0 0
SKV
41.8
41.8
42.10 42.10 41.26 4,100 0 0 0
SLS
161
161
161.50 162 160 5,100 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.2
34.2
34.22 34.22 34.13 13,300 0 0 0
SMC
10.8
10.8
10.45 10.80 10.45 466,100 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.2
5.2
5.10 5.20 5.10 35,100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
34
34
32.30 34 32.10 5,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19
19
17.30 19 17.30 500 0 0 0
SPC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.9
2.9
2.90 2.90 2.80 39,500 0 0 0
SPM
11.2
11.2
11.10 11.20 11.10 2,000 0 0 0
SPV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.4
3.4
3.50 3.50 3.30 448,900 0 0 0
SRB
2
2
2.10 2.10 2 27,300 0 0 0
SRC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SRF
9.7
9.7
9.45 9.69 9.40 11,000 0 0 0
SRT
6.2
6.2
5.90 6.20 5.90 27,800 0 0 0
SSB
19.3
19.3
19.17 19.35 19.08 1,600,200 0 0 0
SSC
28.6
28.6
28.73 28.73 28.59 1,500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.1
11.1
11.08 11.08 11.08 100 0 0 0
SSH
65.5
65.5
65.20 65.60 65.10 46,601 0 0 0
SSI
37.5
37.5
36.90 37.50 36.70 13,235,500 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
9.5
9.5
9.40 9.63 8.90 1,029,100 0 0 0
STB
29.2
29.2
29 29.25 28.70 17,950,600 0 0 0
STC
17.1
17.1
17.10 17.10 16.50 17,800 0 0 0
STG
49.4
49.4
49.40 49.40 49.40 0 0 0 0
STH
10.4
10.4
10 10.80 10 1,600 0 0 0
STK
31.5
31.5
31.50 31.95 31.40 18,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.90 8.90 8.90 5,000 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.8
26.8
26.83 26.83 26.83 100 0 0 0
SVD
2.6
2.6
2.53 2.69 2.53 116,900 0 0 0
SVG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.9
3.9
3.70 3.90 3.70 1,900 0 0 0
SVT
10.1
10.1
9.97 10.06 9.97 1,600 0 0 0
SWC
25.9
25.9
25.90 25.90 25.90 0 0 0 0
SZB
38.5
38.5
35.12 39.01 35.12 2,800 0 0 0
SZC
40.2
40.2
38.99 40.35 38.99 1,291,700 0 0 0
SZE
12.1
12.1
12.20 12.20 11.90 13,500 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
41.0
41.0
41 41 40.80 2,100 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 6.50 300 0 0 0
TA9
14.3
14.3
14.50 14.90 14 116,700 0 0 0
TAL
19.9
19.9
20.08 20.17 19.90 121,400 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
37.2
37.2
37.11 37.15 37.11 3,400 0 0 0
TBD
84
84
84 84 84 103 0 0 0
TBH
14
14
14 14 14 0 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
10.5
10.5
10.59 10.69 10.30 238,900 0 0 0
TCB
22.2
22.2
22.06 22.21 21.92 5,384,200 0 0 0
TCD
6.3
6.3
6.32 6.36 6.21 1,184,700 0 0 0
TCH
16.2
16.2
16.20 16.30 15.60 17,057,400 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
36.8
36.8
36.28 36.84 36.28 195,700 0 0 0
TCM
40
40
39.95 40.14 39.36 1,259,300 0 0 0
TCO
10.2
10.2
10.10 10.15 9.80 20,900 0 0 0
TCR
3.9
3.9
3.87 3.87 3.87 0 0 0 0
TCT
26
26
25.80 26 25.60 1,500 0 0 0
TCW
28.2
28.2
27.73 28.29 27.73 1,000 0 0 0
TDB
37.6
37.6
37.57 37.57 37.57 1,008 0 0 0
TDC
9.1
9.1
8.88 9.08 8.71 397,200 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
TDG
3.8
3.8
3.80 3.80 3.76 30,800 0 0 0
TDH
3.8
3.8
3.84 3.85 3.78 255,400 0 0 0
TDM
43.3
43.3
44.30 44.30 43.30 700 0 0 0
TDN
12.2
12.2
12.26 12.26 12.09 106,800 0 0 0
TDP
30.5
30.5
30.27 30.55 30.18 95,400 0 0 0
TDS
14.4
14.4
14.23 14.38 14.23 6,400 0 0 0
TDT
7
7
7 7 7 26,600 0 0 0
TDW
47.6
47.6
47.56 47.56 47.56 0 0 0 0
TED
39.1
39.1
39.07 39.07 39.07 0 0 0 0
TEG
9.2
9.2
8.70 9.24 8.70 12,400 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10
10
9.70 10 9.70 10,700 0 0 0
TGP
5
5
5 5 5 0 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
THD
34.9
34.9
35 35.10 34.70 6,504 0 0 0
THG
36.6
36.6
36.84 36.84 36.40 12,400 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 3.67 100 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 200 0 0 0
THS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THT
12.5
12.5
12.78 12.78 12.41 5,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.4
8.4
8.44 8.44 8.44 2,800 0 0 0
TID
23.6
23.6
23.37 23.57 23.27 6,400 0 0 0
TIE
5.5
5.5
5.40 5.50 5.40 1,500 0 0 0
TIG
12.8
12.8
12.80 12.90 12.60 1,318,200 0 0 0
TIN
10.9
10.9
10.81 10.91 10.81 1,500 0 0 0
TIP
24.7
24.7
24.01 24.70 24.01 464,500 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 13,800 0 0 0
TIX
35.2
35.2
35.17 35.17 35.17 0 0 0 0
TJC
14.2
14.2
15.91 16.01 14.21 19,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.70 6.80 6.60 56,670 0 0 0
TKU
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
4.6
4.6
4.56 4.56 4.46 83,700 0 0 0
TLG
49.2
49.2
49.11 49.40 48.81 70,000 0 0 0
TLH
8.3
8.3
8.30 8.31 8.25 523,300 0 0 0
TLI
5
5
5 5 5 100 0 0 0
TLP
6.5
6.5
6.90 6.90 6.50 2,100 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
88.1
88.1
90.34 92.19 87.43 44,100 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
65.3
65.3
65.31 65.31 65.31 0 0 0 0
TMP
70.8
70.8
70.90 70.90 69.80 1,400 0 0 0
TMS
57.4
57.4
56.43 57.42 54.35 16,700 0 0 0
TMT
12.1
12.1
12.30 12.30 12.10 3,900 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 100 0 0 0
TN1
12.0
12.0
11.98 11.98 11.98 500 0 0 0
TNA
5.9
5.9
5.95 6 5.70 193,200 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
51.9
51.9
52.72 52.72 51.95 1,000 0 0 0
TNG
20.3
20.3
19.70 20.25 19.52 1,326,100 0 0 0
TNH
20.5
20.5
20.42 20.52 20.19 354,600 0 0 0
TNI
2.7
2.7
2.68 2.72 2.68 169,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
6.0
6.0
5.97 6.08 5.96 400,100 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 0 0 0 0
TOS
50.5
50.5
50.51 50.51 50.03 63,414 0 0 0
TOT
17.1
17.1
17.11 17.11 17.11 0 0 0 0
TOW
16.4
16.4
16.39 16.39 16.39 100 0 0 0
TPB
18.1
18.1
17.86 18.10 17.66 4,445,600 0 0 0
TPC
5.8
5.8
5.45 5.79 5.45 1,100 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 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
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
81.0
81.0
78.23 81.06 78.23 4,400 0 0 0
TRC
41.6
41.6
39 41.70 39 37,300 0 0 0
TRS
27.1
27.1
25.92 27.14 25.92 405 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5.3
5.3
5.40 5.40 4.90 30,600 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52.5
52.5
52.44 52.54 52.24 2,600 0 0 0
TSC
3.3
3.3
3.06 3.28 3.06 1,928,700 0 0 0
TSD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TSG
17.2
17.2
12.79 17.24 12.79 900 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.2
8.2
8.10 8.20 8.07 286,200 0 0 0
TTC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 0 0 0 0
TTE
9.4
9.4
9.44 9.44 9.44 0 0 0 0
TTF
4.2
4.2
4.11 4.19 4.10 1,576,700 0 0 0
TTG
14.4
14.4
12.60 14.40 12.10 21,900 0 0 0
TTH
4.4
4.4
4.30 4.50 4.30 227,500 0 0 0
TTL
8.3
8.3
7.80 8.30 7.80 700 0 0 0
TTN
10.3
10.3
10.43 10.43 9.96 142,400 0 0 0
TTP
82.0
82.0
82.00 82.00 82.00 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 100 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.1
21.1
20.85 21.14 20.85 700 0 0 0
TV2
36.3
36.3
35.20 37.50 35.20 2,067,900 0 0 0
TV3
12.4
12.4
12.20 12.40 12.20 8,200 0 0 0
TV4
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.0
8.0
7.99 8.06 7.87 497,100 0 0 0
TVC
9
9
9 9.10 8.70 726,500 0 0 0
TVD
13.5
13.5
13.48 13.67 13.29 85,600 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.10 6.20 6 114,100 0 0 0
TVS
22.1
22.1
21.55 22.09 21.45 50,500 0 0 0
TVT
15.4
15.4
16.01 16.01 15.39 500 0 0 0
TW3
13.4
13.4
13.36 13.36 13.36 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4 8,800 0 0 0
TYA
9.7
9.7
9.67 9.67 9.66 800 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.70 9.80 9.60 7,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
16.4
16.4
16.44 16.44 16.44 0 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.6
9.6
9.10 9.60 8.70 33,700 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 1 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
18.4
18.4
18.41 18.41 18.41 1 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
7.4
7.4
7.30 7.40 7.30 2,900 0 0 0
VAB
8.5
8.5
8.40 8.50 8.40 430,766 0 0 0
VAF
12.5
12.5
12.24 12.52 12.24 5,300 0 0 0
VAV
40.2
40.2
40.20 40.20 40.20 0 0 0 0
VBB
9.9
9.9
10 10 9.90 2,400 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 500 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
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VC2
10.3
10.3
10.10 10.30 10.10 171,200 0 0 0
VC3
26.9
26.9
26.52 27.23 26.16 708,600 0 0 0
VC6
12.7
12.7
11.99 12.70 11.99 500 0 0 0
VC7
13.5
13.5
13.60 13.70 13 1,768,400 0 0 0
VC9
4.6
4.6
4.40 4.60 4.40 5,800 0 0 0
VCA
9.7
9.7
9.32 9.65 9.32 16,700 0 0 0
VCB
94.3
94.3
95 95.40 94.20 686,800 0 0 0
VCC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
227.3
227.3
227.30 227.30 227.30 100 0 0 0
VCG
22.2
22.2
22.10 22.23 21.88 3,197,500 0 0 0
VCI
39.3
39.3
38.12 39.34 38.08 4,962,300 0 0 0
VCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VCP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VCR
24
24
24 24 24 11,900 0 0 0
VCS
65.5
65.5
64.43 65.60 63.94 133,700 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 1,000 0 0 0
VCX
3.5
3.5
3.50 3.50 3.50 100 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
13.9
13.9
13.92 13.92 13.92 0 0 0 0
VDP
32.9
32.9
32.92 32.92 32.92 0 0 0 0
VDS
19.6
19.6
18.79 19.55 18.52 1,510,300 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3
3
3.10 3.10 3 3,200 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.6
4.6
4.60 4.60 4.60 5,100 0 0 0
VE9
2
2
2.40 2.40 1.80 97,400 0 0 0
VEA
36.9
36.9
37 37.10 36.60 137,000 0 0 0
VEC
8.5
8.5
8.60 8.60 8.50 1,600 0 0 0
VEF
198.6
198.6
198 198.70 195 13,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29
29
29 29 28.30 2,900 0 0 0
VFC
79.4
79.4
105.53 105.53 79.30 14,528 0 0 0
VFG
60.9
60.9
61.67 62.06 60.11 56,000 0 0 0
VFR
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VGC
56.3
56.3
55.40 56.30 55.10 444,700 0 0 0
VGG
34.3
34.3
34.28 34.28 34.09 4,000 0 0 0
VGI
49
49
48.50 50.90 46.50 2,066,907 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
24.9
24.9
24.57 24.86 23.98 15,600 0 0 0
VGR
49.3
49.3
49.75 49.75 49.27 500 0 0 0
VGS
24.9
24.9
24.29 25.05 24.29 553,700 0 0 0
VGT
12.2
12.2
12.17 12.17 11.97 434,000 0 0 0
VGV
29
29
29.60 30 29 6,500 0 0 0
VHC
74.2
74.2
73.50 74.20 73.40 298,300 0 0 0
VHD
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
VHE
3
3
2.90 3 2.80 316,800 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.5
2.5
2.50 2.60 2.40 1,251,300 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 300 0 0 0
VHL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VHM
43.2
43.2
43.10 43.20 42.90 10,943,800 0 0 0
VIB
19.1
19.1
18.84 19.17 18.80 5,832,900 0 0 0
VIC
47.7
47.7
47.60 47.70 47 3,502,300 0 0 0
VID
5.4
5.4
5.48 5.48 5.43 9,300 0 0 0
VIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VIF
16.3
16.3
15.24 16.29 15.24 23,200 0 0 0
VIG
8.1
8.1
7.90 8.20 7.80 388,200 0 0 0
VIH
10.9
10.9
10.94 10.94 10.94 0 0 0 0
VIM
24.6
24.6
24.57 24.57 24.57 200 0 0 0
VIN
22.0
22.0
21.98 21.98 21.98 0 0 0 0
VIP
10.6
10.6
10.65 10.65 10.55 109,700 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.4
17.4
15.60 17.40 15.60 1,100 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
16.5
16.5
16.02 16.48 15.90 27,604,300 0 0 0
VJC
102.2
102.2
101.10 102.40 101.10 804,100 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VLB
32.9
32.9
32.73 32.92 32.63 12,800 0 0 0
VLC
16.5
16.5
16.50 16.50 16.30 29,400 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.4
5.4
5.50 5.50 5.30 34,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.55 7.55 7.36 300 0 0 0
VMD
17.0
17.0
17 17 16.25 2,400 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.1
29.1
29.15 29.15 29.15 200 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
12.35 12.35 12.35 200 0 0 0
VNB
11.7
11.7
11.50 11.80 11.10 132,500 0 0 0
VNC
37.8
37.8
37.83 37.83 37.83 0 0 0 0
VND
18.9
18.9
18.39 18.94 18.35 16,380,500 0 0 0
VNE
5.1
5.1
5.04 5.40 5.03 1,201,800 0 0 0
VNF
8.3
8.3
8.36 8.36 8.27 3,500 0 0 0
VNG
9.1
9.1
9 9.14 8.70 600 0 0 0
VNH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.83 13.83 13.59 19,700 0 0 0
VNM
67
67
67.10 67.30 66.80 2,516,000 0 0 0
VNP
12
12
12 12 12 2,000 0 0 0
VNR
23.5
23.5
22.97 23.45 22.97 2,100 0 0 0
VNS
11.4
11.4
11.47 11.47 11.33 20,300 0 0 0
VNT
52
52
52 52 52 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
490
490
495 495 487 3,100 0 0 0
VOC
18.5
18.5
18.42 18.61 18.42 21,300 0 0 0
VOS
11.6
11.6
11.60 11.60 11.30 990,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.4
18.4
18.37 18.42 18.18 9,349,100 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
25.5
25.5
24.59 25.53 24.59 15,500 0 0 0
VPG
15.3
15.3
15.19 15.29 15.10 410,000 0 0 0
VPH
7.4
7.4
7.35 7.51 7.30 188,900 0 0 0
VPI
47.7
47.7
47.50 47.92 47.25 1,123,600 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.0
9.0
8.93 9.02 8.83 10,400 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.5
12.5
12.49 12.49 12.49 0 0 0 0
VRC
12.3
12.3
12.30 12.50 11.35 69,900 0 0 0
VRE
24.2
24.2
23.65 24.30 23.65 6,487,000 0 0 0
VRG
32.3
32.3
32.37 32.37 30.40 6,000 0 0 0
VSA
22.0
22.0
22.13 22.22 21.86 21,200 0 0 0
VSC
20.5
20.5
20.56 20.79 20.19 3,687,100 0 0 0
VSE
6.1
6.1
6.10 6.10 6 22,200 0 0 0
VSF
34
34
34 34 33.80 10,900 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
49.0
49.0
47.50 50 47.50 74,500 0 0 0
VSI
17.3
17.3
17.78 17.78 17.30 2,600 0 0 0
VSM
17.3
17.3
17.36 17.36 17.27 1,300 0 0 0
VSN
19.6
19.6
18.64 19.61 18.54 400 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
4.2
4.2
3.60 4.20 3.60 15,000 0 0 0
VTB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTD
7.9
7.9
7.90 7.90 7.80 11,300 0 0 0
VTE
6.1
6.1
5.92 6.21 5.92 300 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
49.9
49.9
51.16 53.33 48.21 75,098 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.15 10.24 10.15 151,600 0 0 0
VTP
77.4
77.4
73.10 77.50 71 2,460,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27
27
27.20 27.20 26.10 125,900 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6
6
5.90 6 5.80 84,300 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.50 7.32 223,000 0 0 0
VUA
19.4
19.4
19.50 19.80 18.60 4,400 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 100 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
191.0
191.0
191.03 191.03 191.03 200 0 0 0
WSB
47.5
47.5
47 47.50 47 400 0 0 0
WSS
6.1
6.1
6.10 6.10 6 8,100 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
X20
10
10
10 10 10 100 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
XHC
25.3
25.3
25.30 25.30 25.30 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.20 34,800 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
7.5
7.5
6.70 7.70 6.70 1,800 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.1
9.1
9.05 9.07 9.05 2,600 0 0 0
YEG
9.2
9.2
9 9.30 9 846,400 0 0 0
YTC
36.6
36.6
36.59 36.59 36.59 700 0 0 0
^BB
262.7
262.7
261 264.32 259.40 686,033 0 0 0
^BDS
954.9
954.9
949.30 956.41 940.16 7,435,473 0 0 0
^BH
1,141.5
1,141.5
1,135.08 1,150.69 1,125.96 170,294 0 0 0
^BL
2,603.3
2,603.3
2,518.90 2,621.92 2,496.03 12,491,063 0 0 0
^CAOSU
284.4
284.4
280.92 287.20 276.28 948,101 0 0 0
^CBTS
1,995.3
1,995.3
1,986.63 2,002.44 1,973.35 713,551 0 0 0
^CK
1,568.0
1,568.0
1,520.15 1,570.10 1,518.34 9,835,330 0 0 0
^CNTT
4,751.9
4,751.9
4,726.19 4,771.55 4,714.42 1,282,045 0 0 0
^CSSK
2,025.3
2,025.3
2,029.38 2,034.68 1,999.11 70,185 0 0 0
^DAUKHI
675.8
675.8
673.32 680.28 670.15 2,609,652 0 0 0
^DNP
721.4
721.4
718 723.96 712.47 1,428,881 0 0 0
^DUOCPHAM
3,892.7
3,892.7
3,877.28 3,913.76 3,850.50 640,414 0 0 0
^DVLTAUGT
112.2
112.2
111.75 112.72 110.92 22,988 0 0 0
^DVTVHT
773.0
773.0
786.03 790.96 754.36 1,500,726 0 0 0
^GELEX
1,200.8
1,200.8
1,182.66 1,207.64 1,176.76 6,923,589 0 0 0
^GIAODUC
967.5
967.5
959.32 979.10 941.98 151,461 0 0 0
^HASTC
239.7
239.7
238.08 239.91 237.77 74,124,100 0 0 0
^HK
769.9
769.9
769.09 772.17 761.52 606,721 0 0 0
^KK
805.7
805.7
800.18 813.50 792.09 4,398,532 0 0 0
^LARGECAP
2,143.8
2,143.8
2,128.34 2,155.20 2,111.30 4,079,681 0 0 0
^LOUIS
445.5
445.5
438.69 446.06 433.47 129,821 0 0 0
^MIDCAP
859.7
859.7
847.22 863.79 843.14 4,982,097 0 0 0
^NANGLUONG
1,071.9
1,071.9
1,065.79 1,077.41 1,061.19 1,386,384 0 0 0
^NH
1,728.7
1,728.7
1,709.57 1,735.14 1,700.71 5,190,956 0 0 0
^NHUA
1,120.6
1,120.6
1,113.90 1,128.50 1,108.55 509,379 0 0 0
^NLN
94.3
94.3
92.33 94.61 91.29 3,716,443 0 0 0
^PHANBON
3,216.5
3,216.5
3,185.75 3,228.60 3,173.38 1,406,030 0 0 0
^SMALLCAP
866.2
866.2
860.86 872.06 851.25 1,614,402 0 0 0
^SPCS
763.4
763.4
750.30 768 744.78 876,164 0 0 0
^SXHGD
692.7
692.7
686.73 696.44 678.63 737,120 0 0 0
^SXNHC
2,057.7
2,057.7
2,027.56 2,062.65 2,020.44 1,671,831 0 0 0
^SXPT
1,472.2
1,472.2
1,455.17 1,476.23 1,449.74 786,910 0 0 0
^SXTBMM
190.7
190.7
190.05 194.91 186.70 207,266 0 0 0
^TBD
1,235.2
1,235.2
1,222.45 1,249.48 1,213.36 6,693,389 0 0 0
^TCK
170.1
170.1
167.14 170.67 165.47 369,198 0 0 0
^THEP
2,796.9
2,796.9
2,767.22 2,797.78 2,762.13 8,902,811 0 0 0
^TI
909.0
909.0
907.37 915.70 902.25 970,965 0 0 0
^TPDU
1,932.9
1,932.9
1,921.68 1,939.70 1,913.77 2,646,151 0 0 0
^UPCOM
90.6
90.6
90.53 90.62 90.10 39,572,249 0 0 0
^VLXD
3,482.1
3,482.1
3,446.39 3,484.13 3,437.89 8,270,788 0 0 0
^VN30
1,266.9
1,266.9
1,255.84 1,266.92 1,252.58 173,357,400 0 0 0
^VNINDEX
1,262.8
1,262.8
1,252.40 1,262.82 1,247.70 648,177,200 0 0 0
^VTKB
665.3
665.3
661.76 668.38 655.34 1,198,562 0 0 0
^XD
1,006.1
1,006.1
999.16 1,008.52 995.44 1,442,181 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |