DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/04/2024

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 11/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.24 38.24 38.24 504 0 0 0
AAA
10.8
10.8
10.90 10.95 10.75 4,772,500 0 0 0
AAH
5.8
5.8
6.80 6.80 5.80 1,603,978 0 0 0
AAM
9.2
9.2
9.05 9.15 9.01 6,500 0 0 0
AAS
8.9
8.9
8.90 9 8.70 919,548 0 0 0
AAT
5.1
5.1
5.17 5.17 5.08 157,800 0 0 0
AAV
3.6
3.6
3.60 3.70 3.40 665,009 0 0 0
ABB
8.2
8.2
8 8.20 8 2,687,623 0 0 0
ABC
12.3
12.3
12.07 12.27 11.31 4,100 0 0 0
ABI
23.7
23.7
23.60 23.79 23.40 27,700 0 0 0
ABR
11.3
11.3
11.29 11.29 11.29 400 0 0 0
ABS
5.8
5.8
5.46 5.80 5.40 507,700 0 0 0
ABT
33.9
33.9
33.85 33.85 33.85 0 0 0 0
ABW
10.6
10.6
10.40 10.60 10.30 169,301 0 0 0
ACB
22.8
22.8
22.68 22.81 22.60 11,286,500 0 0 0
ACC
15
15
15 15.15 15 41,300 0 0 0
ACE
34.7
34.7
34.54 35.11 34.34 14,300 0 0 0
ACL
12.8
12.8
12.50 13.40 12.50 13,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
8
8
7 8 7 2,000 0 0 0
ACV
84.3
84.3
85.20 85.60 83.50 240,300 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 6,000 0 0 0
ADG
17.7
17.7
17.10 17.65 16.75 3,300 0 0 0
ADS
12.3
12.3
12.04 12.27 11.95 509,200 0 0 0
AFX
8.8
8.8
8.70 8.90 8.60 67,500 0 0 0
AG1
9.1
9.1
8.87 9.06 8.87 3,100 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
18.5
18.5
18.64 18.72 18.44 662,900 0 0 0
AGM
5.4
5.4
5.35 5.48 5.30 146,900 0 0 0
AGP
36.6
36.6
36.61 36.61 35.71 1,000 0 0 0
AGR
21.0
21.0
20.20 21 20.20 1,434,500 0 0 0
AGX
48.5
48.5
48.47 48.47 48.47 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
ALV
5.3
5.3
5.40 5.40 5.10 60,502 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 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.7
10.7
10.69 11.08 10.20 116,900 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 587,800 0 0 0
ANT
9.6
9.6
9.60 9.60 9.60 18,609 0 0 0
ANV
31.8
31.8
31.80 32.10 31.50 1,482,400 0 0 0
APF
50.3
50.3
50.66 50.74 50.26 11,500 0 0 0
APG
15.5
15.5
15.40 15.50 15.30 114,500 0 0 0
APH
8.0
8.0
7.99 8.03 7.95 511,900 0 0 0
API
4.6
4.6
4.70 4.70 4.50 153,782 0 0 0
APL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
APP
5.3
5.3
5.40 5.40 5.30 1,673 0 0 0
APS
6.2
6.2
6.30 6.30 6.20 287,900 0 0 0
APT
4
4
4 4 4 0 0 0 0
ARM
25.9
25.9
25.86 25.86 25.86 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
21
21
20.10 21 20.10 700 0 0 0
ASM
11.5
11.5
11.36 11.55 11.36 2,592,400 0 0 0
ASP
4.7
4.7
4.68 4.68 4.61 29,800 0 0 0
AST
55.4
55.4
54.02 55.59 54.02 10,200 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 0 0 0 0
AVC
58.2
58.2
58.20 58.20 58.20 1,200 0 0 0
BAB
12.5
12.5
12.50 12.50 12.40 3,200 0 0 0
BAF
19.3
19.3
19.48 19.48 19.06 2,603,900 0 0 0
BAL
7.8
7.8
7.70 7.80 7.70 200 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 0 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
8.4
8.4
8.40 8.40 8.40 102 0 0 0
BCA
21.8
21.8
22.20 22.60 21.50 153,841 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9
9
9.10 9.10 8.90 54,700 0 0 0
BCE
6.0
6.0
6 6.09 5.95 50,100 0 0 0
BCF
27.0
27.0
26.51 26.98 26.51 1,600 0 0 0
BCG
7.9
7.9
7.91 7.99 7.87 3,843,000 0 0 0
BCM
60.3
60.3
61 61 60.30 684,300 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10
10
10 10 10 500 0 0 0
BCR
5.4
5.4
5.53 5.53 5.44 493,380 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
13 13 13 0 0 0 0
BDG
29.2
29.2
28.97 29.16 28.97 600 0 0 0
BDT
13.2
13.2
13.20 13.50 13.20 31,400 0 0 0
BDW
22.5
22.5
22.53 22.53 22.53 150 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
28.2
28.2
27.51 28.37 27.51 214,600 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 7 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
16
16.50 16.50 16 616 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
37.5
37.5
38.29 38.38 37.52 1,000 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
27.7
27.7
27.47 27.76 27.47 29,000 0 0 0
BID
53
53
51.50 53.40 51.30 2,276,400 0 0 0
BIG
9.9
9.9
9.90 10.50 9.60 183,500 0 0 0
BIO
18.4
18.4
18.44 18.44 18.44 100 0 0 0
BKC
6.9
6.9
6.70 6.90 6.70 800 0 0 0
BKG
4.2
4.2
4.19 4.24 4.19 145,400 0 0 0
BLI
10.8
10.8
10.50 10.80 10.50 5,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.6
33.6
33.41 33.41 33.41 20 0 0 0
BMC
18.1
18.1
18.08 18.13 17.89 3,800 0 0 0
BMD
13.3
13.3
12.18 12.18 12.18 36 0 0 0
BMF
11.4
11.4
10.20 11.40 10.20 3,500 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.1
23.1
23.10 23.25 22.76 87,500 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
106.7
106.7
106.64 107.78 105.98 146,000 0 0 0
BMS
10.4
10.4
10.45 10.45 10.27 84,700 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BNA
10.9
10.9
10.80 10.90 10.80 28,901 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.90 2.90 2.80 137,100 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 300 0 0 0
BRC
12.7
12.7
12.72 12.72 12.72 100 0 0 0
BRR
20.2
20.2
17.91 20.23 17.53 700 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 300 0 0 0
BSA
22.7
22.7
22.50 22.70 22.50 2,400 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
12.7
12.7
12.65 12.65 12.65 100 0 0 0
BSG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BSH
18.1
18.1
19.71 19.71 18.10 30,300 0 0 0
BSI
55.5
55.5
53.27 55.82 53.18 395,800 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
17.6
17.6
17.54 17.63 17.54 6,200 0 0 0
BSR
19.7
19.7
19.50 19.70 19.30 5,177,800 0 0 0
BST
15.8
15.8
15.30 15.80 14.20 3,500 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
18.9
18.9
18.91 18.91 18.91 1,300 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 21,500 0 0 0
BTP
14.5
14.5
14.50 14.60 14.20 19,400 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 9,500 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
10.2
10.2
10.18 10.45 10.09 856,932 0 0 0
BVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BVH
41.5
41.5
41.55 41.55 41.25 173,600 0 0 0
BVL
11.2
11.2
11.21 11.21 11.21 800 0 0 0
BVN
13
13
13.10 13.10 13 2,000 0 0 0
BVS
38.4
38.4
37.20 38.90 36.50 906,900 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
37.6
37.6
37.19 37.76 37.19 33,500 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
14.8
14.8
14.80 14.80 14.80 101 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 5,800 0 0 0
C47
5.9
5.9
6 6 5.89 173,700 0 0 0
C4G
10.9
10.9
11 11 10.80 1,364,579 0 0 0
C69
7.1
7.1
7.50 7.70 7.10 578,100 0 0 0
C92
3.6
3.6
3.50 3.60 3.50 3,000 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 7.36 8,600 0 0 0
CAN
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CAP
64.5
64.5
65.80 65.80 64.30 17,200 0 0 0
CAR
23
23
22.90 23 22.90 1,100 0 0 0
CAT
16.8
16.8
16.91 17.19 16.81 4,200 0 0 0
CAV
67.2
67.2
68.65 68.65 65.81 12,900 0 0 0
CBI
8
8
8 8 8 0 0 0 0
CBS
29.5
29.5
29.50 29.50 29.50 1,600 0 0 0
CC1
14
14
14.10 14.10 13.80 4,800 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 22 21.30 300 0 0 0
CCL
9.1
9.1
9.01 9.13 9.01 181,500 0 0 0
CCM
38.5
38.5
38 38.50 38 1,000 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.7
11.7
11.11 11.69 11.11 20,200 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 19.65 304,900 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
26.3
26.3
26.44 26.44 26.34 2,000 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 105 0 0 0
CDR
6.2
6.2
6.20 6.20 6.20 100 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
3.30 3.30 3.30 0 0 0 0
CEO
21.2
21.2
20.76 21.52 20.76 9,876,200 0 0 0
CET
7.5
7.5
7.80 7.80 7.50 4,800 0 0 0
CFM
10.0
10.0
9.99 9.99 9.99 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 2,800 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
28.4
28.4
28.26 28.35 28.26 44,700 0 0 0
CHS
9.5
9.5
9.48 9.48 9.48 0 0 0 0
CI5
9.7
9.7
13 13 9.70 1,100 0 0 0
CIA
10.2
10.2
10.20 10.40 10.10 8,800 0 0 0
CID
11.0
11.0
9.80 11.03 9.80 710 0 0 0
CIG
5.5
5.5
5.73 5.73 5.51 170,900 0 0 0
CII
17.8
17.8
17.78 17.92 17.73 4,313,600 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 200 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
62.8
62.8
62.76 62.76 62.76 1,500 0 0 0
CKD
24
24
24 24 24 100 0 0 0
CKG
21.4
21.4
20.70 21.40 20.70 36,900 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 2,000 0 0 0
CLH
23.7
23.7
23.69 23.78 23.69 7,300 0 0 0
CLL
38.2
38.2
37.92 38.15 37.92 800 0 0 0
CLM
74.9
74.9
74.94 74.94 74.94 0 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.9
13.9
13.85 13.85 13.66 28,700 0 0 0
CMC
6.4
6.4
6.20 6.70 6.20 6,200 0 0 0
CMD
17.7
17.7
17.69 17.69 17.69 0 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
48.1
48.1
48.50 48.50 47.55 334,100 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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
14.8
14.8
15 15 14.60 55,200 0 0 0
CMT
20.5
20.5
20.53 20.53 20.53 300 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
8.68 8.80 8.68 269,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.3
29.3
29.30 29.30 29.30 200 0 0 0
CNG
37.2
37.2
35.50 37.20 35.45 560,300 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 0 0 0 0
CNT
16.4
16.4
16.28 16.36 16.28 32,300 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
6.8
6.8
6.50 6.50 6.50 2 0 0 0
CPC
16.3
16.3
15.98 16.25 15.98 700 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
27.5
27.5
27.01 27.49 27.01 4,600 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
6.4
6.4
6.43 6.44 6.06 115,800 0 0 0
CRE
8.9
8.9
8.80 9 8.79 850,100 0 0 0
CSC
24.8
24.8
24.67 24.92 24.33 83,600 0 0 0
CSI
36.7
36.7
36.30 37 35.60 28,400 0 0 0
CSM
15.6
15.6
15.13 15.62 15.13 5,700 0 0 0
CST
25.1
25.1
25.19 25.19 24.73 63,596 0 0 0
CSV
24.5
24.5
24.26 24.65 24.26 448,800 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
21.02 21.02 21.02 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69.6
69.6
69.50 70.10 69.50 942,900 0 0 0
CTF
29.5
29.5
29.50 29.50 29.20 57,600 0 0 0
CTG
33.7
33.7
33.30 33.70 33.25 4,179,700 0 0 0
CTI
15.7
15.7
15.65 15.65 15.40 298,000 0 0 0
CTP
4.4
4.4
4.30 4.40 4 179,400 0 0 0
CTR
122.9
122.9
124.50 124.50 121 610,700 0 0 0
CTS
38.2
38.2
36.40 38.40 36.40 1,703,800 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
20.0
20.0
25.79 25.79 19.95 800 0 0 0
CVN
3
3
3 3.10 2.90 156,100 0 0 0
CVT
28.7
28.7
28.20 29.85 28.20 300 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
43.2
43.2
43 43.45 42.90 66,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
3.2
3.2
2.99 3.18 2.98 883,200 0 0 0
DAH
4.1
4.1
4.08 4.08 4.03 125,900 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 600 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.64 8.64 8.64 4,000 0 0 0
DBC
26.7
26.7
26.07 26.71 25.94 8,387,000 0 0 0
DBD
43.2
43.2
43.60 43.60 42.96 21,700 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.96 10.96 10.79 8,900 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC2
7.2
7.2
6.70 7.20 6.30 89,400 0 0 0
DC4
11.5
11.5
11 11.73 10.95 562,600 0 0 0
DCF
49
49
49 49 49 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
27.4
27.4
27.40 27.40 27 476,700 0 0 0
DCM
31.7
31.7
31.51 31.79 31.13 2,107,800 0 0 0
DCR
5
5
5 5 5 200 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.7
3.7
3.70 3.80 3.60 545,900 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
7.70 7.80 7.70 6,600 0 0 0
DDV
14.6
14.6
14.37 14.95 14.08 1,063,700 0 0 0
DFC
17.8
17.8
17.27 17.82 17.27 4,200 0 0 0
DFF
10.3
10.3
9.30 10.30 9.30 200 0 0 0
DGC
119.9
119.9
117 120.50 116.70 1,522,700 0 0 0
DGT
5.9
5.9
6.10 6.20 5.90 320,700 0 0 0
DGW
47.9
47.9
46.61 48.37 46.61 1,560,700 0 0 0
DHA
44.1
44.1
44.62 44.62 43.95 93,400 0 0 0
DHB
9.3
9.3
9.10 9.30 9.10 34,000 0 0 0
DHC
40.7
40.7
40.55 40.80 40.36 134,000 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 0 0 0 0
DHG
107.3
107.3
108.31 108.31 107.19 13,200 0 0 0
DHM
10.3
10.3
10.30 10.45 10.25 25,700 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 100 0 0 0
DHT
26.5
26.5
26.50 27 26.10 56,400 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 200 0 0 0
DIG
33
33
31.85 33.30 31.85 22,049,900 0 0 0
DIH
21.5
21.5
21.04 21.48 21.04 3,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.20 118,400 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
1.99 2 1.95 1,827,100 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
5.2
5.2
4.90 5.50 4.80 13,900 0 0 0
DMS
9
9
9 9 9 2,000 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
55.3
55.3
55.34 55.34 55.34 300 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
20.4
20.4
20.40 20.40 20.40 100 0 0 0
DNT
29.2
29.2
29.16 29.16 29.16 0 0 0 0
DNW
27.6
27.6
27.65 27.65 27.65 8 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 10,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.6
33.6
32.32 33.57 32.32 600 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
68.9
68.9
69.50 69.50 68.20 5,300 0 0 0
DPG
50.1
50.1
49.93 50.52 49.15 584,300 0 0 0
DPH
39.2
39.2
39.20 39.20 39.20 100 0 0 0
DPM
32.6
32.6
32.65 32.88 32.50 1,797,200 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.7
39.7
39.25 40.15 39.25 570,400 0 0 0
DQC
15.3
15.3
15.40 15.45 15.10 18,500 0 0 0
DRC
29.8
29.8
29.01 30.19 28.42 1,147,600 0 0 0
DRG
9.9
9.9
9.50 9.90 9.50 1,100 0 0 0
DRH
4.6
4.6
4.69 4.69 4.60 789,200 0 0 0
DRI
11.8
11.8
11.59 11.78 11.39 369,200 0 0 0
DRL
63.6
63.6
63.79 63.79 63.50 8,100 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DSC
23.5
23.5
23.30 23.60 22.70 173,900 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
56.9
56.9
57.10 57.10 56.50 4,200 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.8
3.8
3.90 3.90 3.70 58,700 0 0 0
DTA
4.6
4.6
4.36 4.64 4.35 60,800 0 0 0
DTB
11.2
11.2
11.24 11.24 11.24 0 0 0 0
DTC
4.2
4.2
4.20 4.30 4.10 3,400 0 0 0
DTD
24.2
24.2
24.17 24.43 24 363,200 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
3.6
3.6
3.70 3.70 3.50 74,200 0 0 0
DTK
10.6
10.6
10.17 10.56 10.17 900 0 0 0
DTL
14
14
14 14 14 0 0 0 0
DTP
120.1
120.1
120.05 120.05 120.05 400 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DVG
3
3
3 3 2.90 113,200 0 0 0
DVM
9.7
9.7
10 10 9.67 571,307 0 0 0
DVN
18.7
18.7
18.11 18.98 18.01 208,100 0 0 0
DVP
72.4
72.4
72.73 72.83 71.79 10,100 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
19.3
19.3
19.20 19.60 19.10 15,776,200 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
13.5
13.5
13.21 13.50 13.02 283,800 0 0 0
DXS
7.7
7.7
7.69 7.80 7.58 1,664,500 0 0 0
DXV
5.7
5.7
5.68 5.68 5.68 14,200 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
6
6
6 6 6 100 0 0 0
EBS
11.2
11.2
10.50 11.20 10.50 200 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
18.2
18.2
17.90 18.25 17.75 11,286,700 0 0 0
EIC
21.7
21.7
21.73 21.73 21.73 6,700 0 0 0
EID
23.0
23.0
22.55 23.11 22.55 6,900 0 0 0
EIN
3.7
3.7
3.70 3.70 3.60 16,200 0 0 0
ELC
22.8
22.8
22.30 22.80 22.20 438,900 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
21.6
21.6
19.74 21.58 19.74 809 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.5
15.5
15.48 15.48 15.48 111 0 0 0
EVE
13.7
13.7
13.55 13.70 13.41 71,000 0 0 0
EVF
15
15
14.75 15.10 14.75 4,131,100 0 0 0
EVG
5.1
5.1
5.09 5.10 5 1,061,400 0 0 0
EVS
8.2
8.2
8.10 8.20 8 93,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.4
4.4
4.41 4.47 4.38 52,800 0 0 0
FCN
15.8
15.8
15.50 15.80 15.50 690,700 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
24.6
24.6
24.45 24.63 24.45 400 0 0 0
FIC
12.5
12.5
12.58 12.86 12.10 6,300 0 0 0
FID
2.5
2.5
2.40 2.50 2.30 195,400 0 0 0
FIR
8.6
8.6
8.80 8.83 8.61 585,000 0 0 0
FIT
4.7
4.7
4.59 4.81 4.55 1,548,800 0 0 0
FMC
48.0
48.0
47.25 48.40 47.25 57,800 0 0 0
FOC
76.1
76.1
76.70 76.70 76.11 2,600 0 0 0
FOX
56.1
56.1
55.10 56.50 55.10 20,542 0 0 0
FPT
99.2
99.2
98.02 99.66 97.85 1,549,400 0 0 0
FRC
21.2
21.2
21.20 21.60 21.20 2,800 0 0 0
FRM
4.0
4.0
4.02 4.02 4.02 0 0 0 0
FRT
145.2
145.2
138 145.60 137.80 748,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.9
35.9
36.34 36.34 35.89 2,000 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
42.6
42.6
41.79 42.85 41.08 1,226,600 0 0 0
G36
7.5
7.5
7.50 7.60 7.50 83,100 0 0 0
GAS
71.7
71.7
71.80 72.17 71.53 645,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
GDA
23.2
23.2
23.10 23.30 23 48,308 0 0 0
GDT
26.3
26.3
26.40 26.50 26 23,100 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
30.1
30.1
29.93 30.12 29.93 500 0 0 0
GEG
12.9
12.9
13 13.05 12.86 692,900 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.1
23.1
22.85 23.30 22.85 16,510,900 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 29.40 29.20 14,000 0 0 0
GIC
15.5
15.5
15 15.50 15 3,201 0 0 0
GIL
34.1
34.1
33 34.15 32.75 852,200 0 0 0
GKM
29.3
29.3
28.70 29.50 28.60 1,222,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
15.98 16.75 15.98 1,000 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
8.9
8.9
8.92 8.92 8.90 2,200 0 0 0
GMD
77.2
77.2
75.47 77.22 75.47 644,300 0 0 0
GMH
10
10
9.95 10 9.93 118,900 0 0 0
GMX
18.1
18.1
18.05 18.05 18.05 1,700 0 0 0
GND
25.6
25.6
29.53 29.53 25.57 6,400 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
18.8
18.8
18.80 18.80 18.80 90,000 0 0 0
GSP
11.3
11.3
11.36 11.36 11.18 63,200 0 0 0
GTA
11.3
11.3
11.06 11.35 11.06 2,200 0 0 0
GTD
10.4
10.4
9.40 10.40 9.40 600 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
31.9
31.9
31.20 32.30 31.15 2,722,100 0 0 0
GVT
68.6
68.6
68.55 68.55 68.55 0 0 0 0
H11
6.5
6.5
6.90 6.90 6.30 2,400 0 0 0
HAC
13.5
13.5
13.80 13.80 13.50 200 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
18.9
18.9
22 22 18.90 400 0 0 0
HAG
13.3
13.3
13.25 13.50 13.20 8,184,200 0 0 0
HAH
35.7
35.7
35.39 35.65 35.26 1,344,800 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HAN
9.7
9.7
9.80 9.80 9.70 2,600 0 0 0
HAP
4.9
4.9
4.80 4.85 4.73 147,500 0 0 0
HAR
4.5
4.5
4.51 4.57 4.50 879,300 0 0 0
HAS
6.8
6.8
6.83 6.83 6.83 100 0 0 0
HAT
52
52
52 52 52 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 600 0 0 0
HAX
13.0
13.0
12.89 12.98 12.85 168,400 0 0 0
HBC
7.9
7.9
7.95 8 7.91 804,100 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
6
6
6 6 6 200 0 0 0
HBS
7.1
7.1
6.92 7.09 6.92 54,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.6
27.6
27.63 27.63 27.63 100 0 0 0
HCB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HCC
10.9
10.9
10.80 10.90 10.80 3,900 0 0 0
HCD
10.6
10.6
10.45 10.60 10.35 479,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.3
28.3
27.67 28.31 27.67 5,209,700 0 0 0
HCT
8.8
8.8
8.80 8.80 8.80 1,400 0 0 0
HD2
28.4
28.4
28.40 28.40 28.40 500 0 0 0
HD6
18.4
18.4
18.40 18.50 18.20 73,000 0 0 0
HD8
7.9
7.9
7.94 8.11 7.94 2,400 0 0 0
HDA
4.4
4.4
4.30 4.40 4.30 9,500 0 0 0
HDB
23.1
23.1
22.76 23.05 22.57 5,637,400 0 0 0
HDC
26.2
26.2
25.95 26.68 25.82 2,726,900 0 0 0
HDG
25.5
25.5
25.29 25.56 25.16 1,441,900 0 0 0
HDM
29.1
29.1
28.97 29.06 28.97 1,500 0 0 0
HDP
16.8
16.8
17.70 17.70 16.77 300 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 100 0 0 0
HEC
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HEJ
12.3
12.3
11.60 12.30 11.60 702 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.6
9.6
9.61 9.61 9.61 300 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
47
47
46.20 47 42.10 2,700 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
76
76
76 76 76 400 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.2
10.2
10.25 10.30 9.90 247,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.9
4.9
4.61 4.91 4.59 4,985,500 0 0 0
HHV
14.3
14.3
14.24 14.38 14.19 7,163,000 0 0 0
HID
2.9
2.9
2.86 2.93 2.86 182,300 0 0 0
HIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HII
6.0
6.0
5.96 6 5.91 135,500 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
31.8
31.8
31.82 31.82 31.82 0 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 0 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 0 0 0 0
HLC
13.2
13.2
12.71 13.18 12.33 3,200 0 0 0
HLD
28.4
28.4
28.50 28.50 28.20 41,600 0 0 0
HLR
13.7
13.7
13.70 13.70 13.70 0 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
11.2
11.2
11.22 11.40 11.17 7,100 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HMR
25.3
25.3
23.50 25.70 23.50 192,884 0 0 0
HMS
47.8
47.8
47 47.90 46.10 21,800 0 0 0
HNB
10.9
10.9
10.86 10.86 10.86 0 0 0 0
HND
14.3
14.3
14.30 14.30 14.20 2,800 0 0 0
HNF
20
20
20 20 20 200 0 0 0
HNG
4.1
4.1
4.10 4.12 4.05 1,009,700 0 0 0
HNI
21.6
21.6
21.60 21.60 21.60 2,000 0 0 0
HNM
9.2
9.2
9.20 9.20 9.20 2,300 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 5,000 0 0 0
HPB
15.5
15.5
15.52 15.52 15.52 800 0 0 0
HPD
24.6
24.6
24.46 24.56 24.46 8,400 0 0 0
HPG
27.2
27.2
26.77 27.41 26.77 19,246,200 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 1,000 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
61.2
61.2
62.61 64.65 61.25 1,800 0 0 0
HPT
15.9
15.9
15.90 15.90 15.90 300 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.1
7.1
7.01 7.16 6.98 4,245,000 0 0 0
HQC
4.2
4.2
4.16 4.21 4.15 7,600,900 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 0 0 0 0
HRT
7
7
7 7.10 6.90 4,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.3
22.3
21.92 22.80 21.83 11,736,900 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
5.1
5.1
5.16 5.16 5.08 137,600 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
5.3
5.3
5.10 5.30 5 124,953 0 0 0
HT1
12.6
12.6
12.55 12.70 12.45 611,500 0 0 0
HTC
22.1
22.1
22.09 22.09 22.09 0 0 0 0
HTE
5.4
5.4
5.20 5.70 5 20,000 0 0 0
HTG
30.7
30.7
30.99 31.08 30.66 29,400 0 0 0
HTI
15.8
15.8
15.58 15.76 15.58 6,000 0 0 0
HTL
13.5
13.5
13.60 13.60 13.34 1,800 0 0 0
HTM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HTN
15.2
15.2
15.10 15.25 15 1,108,000 0 0 0
HTP
12.6
12.6
12.50 12.60 12.10 371,200 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.8
8.8
8.55 8.75 8.54 1,300 0 0 0
HU1
6.0
6.0
6.05 6.05 6.04 1,800 0 0 0
HU4
11.6
11.6
12.10 12.10 11.40 57,200 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
19.0
19.0
18.50 19.03 18.50 177,700 0 0 0
HUG
33.1
33.1
32.79 33.08 32.60 1,500 0 0 0
HUT
18.3
18.3
18.40 18.50 18.10 2,069,200 0 0 0
HVA
6.3
6.3
6.10 6.40 6.10 1,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.1
5.1
5.14 5.16 5.11 102,900 0 0 0
HVN
16.6
16.6
16.60 16.60 16.05 2,270,200 0 0 0
HVT
65.7
65.7
66.24 66.24 60.49 5,000 0 0 0
HVX
3.2
3.2
3.45 3.45 3.17 52,500 0 0 0
HWS
14.6
14.6
14.61 14.61 14.61 300 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
31.50 31.50 27 200 0 0 0
ICF
6.2
6.2
6.20 6.20 6.10 29,600 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
41.5
41.5
41.30 41.70 41.20 3,000 0 0 0
ICT
11.5
11.5
11.48 11.53 11.43 26,500 0 0 0
IDC
55.7
55.7
55.02 55.79 54.73 1,173,700 0 0 0
IDI
10
10
9.92 10.13 9.88 1,711,800 0 0 0
IDJ
5.7
5.7
5.80 5.80 5.60 1,232,400 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
36.9
36.9
37.10 37.10 36.90 10,900 0 0 0
IFS
33.0
33.0
32.99 32.99 32.99 100 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.6
14.6
14.60 14.65 14.25 2,787,100 0 0 0
ILA
5.6
5.6
5.80 5.80 5.50 228,300 0 0 0
ILB
30.8
30.8
30.81 30.81 30.81 0 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
11.1
11.1
12.30 12.30 11 3,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.4
30.4
30.53 30.53 30.35 13,900 0 0 0
IN4
49.2
49.2
49.20 49.20 49.20 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
47.0
47.0
46.63 47.01 46.63 2,900 0 0 0
IPA
15.4
15.4
15.50 15.60 15.30 139,700 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
24.0
24.0
24.10 24.10 24.01 2,000 0 0 0
IST
33.4
33.4
28.87 33.38 28.87 1,500 0 0 0
ITA
5.7
5.7
5.70 5.71 5.65 1,028,600 0 0 0
ITC
11.3
11.3
11.20 11.40 11.15 480,900 0 0 0
ITD
10.3
10.3
10.10 10.30 9.92 210,000 0 0 0
ITQ
3.2
3.2
3.10 3.20 3 114,500 0 0 0
ITS
3.9
3.9
4 4 3.80 3,200 0 0 0
IVS
13
13
12.80 13 12.50 430,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.45 3.45 3.40 399,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.2
33.2
32.55 33.40 32.55 6,423,400 0 0 0
KCB
7.7
7.7
8.24 8.24 7.58 15,000 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
58.0
58.0
57.92 58.01 57.28 756,600 0 0 0
KDH
36.3
36.3
35.40 36.50 35.40 2,746,100 0 0 0
KDM
18.2
18.2
17.10 18.60 17.10 120,600 0 0 0
KGM
8.1
8.1
7.23 8.09 7.23 386,900 0 0 0
KHD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
KHG
6.2
6.2
6.10 6.15 6.03 2,219,200 0 0 0
KHP
9.1
9.1
9.10 9.15 9.08 14,300 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 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
5.6
5.6
5.40 5.60 5.40 200 0 0 0
KLB
11.9
11.9
11.90 11.90 11.70 5,100 0 0 0
KMR
3.5
3.5
3.50 3.50 3.47 8,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37
37
37.80 37.80 37 332,100 0 0 0
KPF
3.4
3.4
3.44 3.45 3.39 114,100 0 0 0
KSB
24.5
24.5
24.40 24.75 24.20 1,157,400 0 0 0
KSD
3.4
3.4
3.40 3.40 3.40 200 0 0 0
KSF
40.8
40.8
40.70 40.90 40.70 18,600 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.8
2.8
2.80 2.80 2.70 230,300 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 2,500 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
42.6
42.6
44 44 42.50 5,100 0 0 0
KTT
3.9
3.9
4.50 4.50 3.90 600 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
4.20 4.20 4.20 100 0 0 0
L14
41.4
41.4
41.59 41.69 40.90 276,300 0 0 0
L18
40.8
40.8
40.32 40.81 39.93 40,200 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.40 3.40 3.30 1,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
14 14.10 14 700 0 0 0
LAI
37.5
37.5
37.95 37.95 35.25 7,100 0 0 0
LAS
20.7
20.7
20.17 21.03 19.79 971,700 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
26
25 26 25 119,800 0 0 0
LBM
21.5
21.5
21.40 21.60 21.40 67,000 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
12.3
12.3
12.31 12.55 12.21 6,596,900 0 0 0
LCM
2.6
2.6
2.70 2.70 2.60 266,400 0 0 0
LDG
3
3
2.99 3.01 2.98 1,259,500 0 0 0
LDP
24.6
24.6
22.50 24.60 22.50 64,400 0 0 0
LDW
12.6
12.6
12.59 12.59 12.59 200 0 0 0
LEC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LG9
6
6
5.90 6 5.90 1,000 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.8
3.8
3.73 3.78 3.65 17,800 0 0 0
LGM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
LHC
46.5
46.5
45.99 46.48 45.99 6,700 0 0 0
LHG
33.4
33.4
33.05 33.63 32.86 126,700 0 0 0
LIC
20.6
20.6
20 20.60 20 51,800 0 0 0
LIG
3.9
3.9
3.80 3.90 3.80 319,800 0 0 0
LIX
34.4
34.4
34.58 34.58 34.33 5,200 0 0 0
LKW
28.8
28.8
28.90 29.57 28.81 3,200 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
12.9
12.9
12.78 12.87 12.78 1,500 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
2.1
2.1
2.40 2.40 2.10 906,900 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
18.3
18.3
18.70 19 18.30 7,383,200 0 0 0
LPT
5.9
5.9
5.60 5.90 5.60 201 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9.3
9.3
10 10 8.80 43,655 0 0 0
LSS
10.8
10.8
10.84 10.93 10.79 297,400 0 0 0
LTC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LTG
24.2
24.2
24.30 24.50 24 96,000 0 0 0
M10
20.1
20.1
20.11 20.11 20.11 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14 14 13.50 5,900 0 0 0
MAS
31.6
31.6
31.70 31.70 31.60 3,200 0 0 0
MBB
23.2
23.2
22.99 23.34 22.90 9,011,600 0 0 0
MBG
4.2
4.2
4.20 4.30 4.10 271,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
24.11 24.28 23.19 3,010,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.0
9.0
8.57 9.02 8.57 53,700 0 0 0
MCH
129.8
129.8
123.85 133.61 122.88 49,100 0 0 0
MCM
38.5
38.5
38.03 38.61 38.03 10,000 0 0 0
MCO
23.9
23.9
23.70 24 23 50,700 0 0 0
MCP
31.5
31.5
31.50 31.90 31.20 10,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.5
11.5
11.46 11.46 11.18 5,200 0 0 0
MDF
7.3
7.3
7.30 7.30 7.30 100 0 0 0
MDG
12.2
12.2
12.10 12.15 12.10 1,200 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
24.5
24.5
24.50 24.60 24.50 10,500 0 0 0
MGC
4.7
4.7
4.82 4.82 4.73 1,400 0 0 0
MGG
28.1
28.1
32 32 27.50 600 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
9.6
9.6
9.35 9.60 9.16 224,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 14.50 14.50 500 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.0
17.0
16.89 17.08 16.80 96,700 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 0 0 0 0
MKV
9.1
9.1
9.50 9.50 8.90 600 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
11
11
11 11 11 0 0 0 0
MML
27
27
27 27 26.90 2,600 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17
17
17 17 16.90 21,800 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
18.6
18.6
18.60 18.60 18.60 2,200 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 1 0 0 0
MSB
11.0
11.0
10.96 11.08 10.92 2,494,900 0 0 0
MSH
43.5
43.5
43.50 43.90 42.85 205,200 0 0 0
MSN
71.8
71.8
71.90 72.20 71.50 3,576,900 0 0 0
MSR
14.8
14.8
14.80 15 14.70 160,600 0 0 0
MST
6.1
6.1
6.10 6.10 5.90 713,400 0 0 0
MTA
5.2
5.2
4.90 5.20 4.90 174,500 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.1
5.1
5.10 5.10 4.60 30,500 0 0 0
MTP
12.5
12.5
12.47 12.47 12.47 100 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
17.2
17.2
16.37 17.24 16.37 1,818 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.7
11.7
11.70 11.70 11.70 3,100 0 0 0
MVN
16
16
16.40 16.40 16 602 0 0 0
MWG
51.9
51.9
50.80 52.38 50.80 6,968,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.4
15.4
15.36 15.50 14.68 284,100 0 0 0
NAG
13.2
13.2
13 13.40 12.90 399,800 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24
24
23.90 24 23.90 400 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.2
15.2
15.16 15.16 15.16 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24
24
23.55 24 23.50 52,000 0 0 0
NBC
12.5
12.5
12.68 12.68 12.40 187,652 0 0 0
NBE
11.6
11.6
11.60 11.60 11.60 12,000 0 0 0
NBP
13.1
13.1
13.20 13.20 13.10 300 0 0 0
NBT
14.7
14.7
14.71 14.71 14.71 0 0 0 0
NBW
26.1
26.1
22.93 26.07 22.93 300 0 0 0
NCG
8.9
8.9
8.50 9.10 8.50 37,901 0 0 0
NCS
23.5
23.5
21.10 23.50 21.10 2,300 0 0 0
NCT
85.1
85.1
85.43 85.43 84.67 8,600 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
161.3
161.3
161.27 161.27 161.27 100 0 0 0
NDN
11.2
11.2
11.10 11.20 10.80 263,000 0 0 0
NDP
22
22
22 22 22 200 0 0 0
NDT
6.4
6.4
6.50 6.60 6.40 7,300 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 200 0 0 0
NED
7.3
7.3
7.70 7.70 7.10 145,900 0 0 0
NEM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NET
77.6
77.6
77.56 77.56 77.56 700 0 0 0
NFC
13.5
13.5
14.26 14.26 13.54 400 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
23
23
22.50 23.35 22.30 536,100 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
17.8
17.8
16.64 17.91 16.25 1,653,800 0 0 0
NHT
11.9
11.9
11.95 11.95 11.90 2,300 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
25.8
25.8
24.40 25.95 24.40 9,932,800 0 0 0
NLG
41.8
41.8
41.62 42.27 41.58 1,812,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.22 17.22 17.22 3,600 0 0 0
NNT
44.9
44.9
44.91 44.91 44.91 1,200 0 0 0
NO1
7.5
7.5
7.24 7.50 6.85 522,400 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
5.1
5.1
5 5.10 4.90 463,800 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 3,900 0 0 0
NSC
76.2
76.2
73.98 76.22 73.98 16,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.50 5.50 5.10 89,900 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
8.6
8.6
8.37 9.03 7.90 33,200 0 0 0
NT2
22.6
22.6
22.60 22.70 22.45 610,200 0 0 0
NTC
213.9
213.9
210.10 213.90 210 7,000 0 0 0
NTF
30.6
30.6
30.71 30.71 30.61 600 0 0 0
NTH
60.5
60.5
60.47 60.47 60.47 1,000 0 0 0
NTL
20.2
20.2
20.28 20.52 20.10 599,300 0 0 0
NTP
37.0
37.0
37.00 37.09 36.19 84,100 0 0 0
NTT
9
9
9 9 9 100 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 0 0 0 0
NVB
10.3
10.3
10.50 10.50 10.20 82,800 0 0 0
NVL
17.8
17.8
17.50 17.80 17.40 32,731,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.5
14.5
15 15 12.80 47,500 0 0 0
OCB
12.2
12.2
12.04 12.17 11.96 524,300 0 0 0
OCH
6.6
6.6
6.60 6.70 6.60 18,200 0 0 0
ODE
44.5
44.5
44.60 44.60 44.30 25,200 0 0 0
OGC
6.4
6.4
6.40 6.44 6.30 222,300 0 0 0
OIL
9.8
9.8
9.77 9.87 9.67 363,200 0 0 0
ONE
6.3
6.3
6.20 6.30 6.20 2,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.6
22.6
22.58 22.58 22.49 5,600 0 0 0
ORS
14.4
14.4
14.38 14.46 14.11 2,138,800 0 0 0
PAC
34.5
34.5
33.10 34.70 32.55 84,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.9
22.9
22.96 23.16 22.77 1,862,700 0 0 0
PAP
23.5
23.5
23.50 23.50 23.50 400 0 0 0
PAS
4
4
4 4.10 4 103,407 0 0 0
PAT
97.0
97.0
97.00 97.00 96.41 9,602 0 0 0
PBC
6.9
6.9
6.90 7 6.90 18,100 0 0 0
PBP
11.5
11.5
11.60 11.60 11.50 73,300 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
27.9
27.9
27.70 28 27.70 2,162,500 0 0 0
PCC
22.1
22.1
22.10 22.10 22.10 2,500 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 1,900 0 0 0
PCF
4.8
4.8
4.60 4.80 4.60 1,300 0 0 0
PCG
6.6
6.6
6.60 6.60 6.60 500 0 0 0
PCH
8.5
8.5
8.55 8.64 8.45 58,000 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
9.9
9.9
9.80 9.90 9.50 5,400 0 0 0
PDB
9.6
9.6
9.62 9.62 9.52 7,500 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 5,000 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 1,000 0 0 0
PDR
28.5
28.5
28.14 28.87 28.10 8,739,000 0 0 0
PDV
9.8
9.8
9.81 9.81 9.81 100 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
5.90 6 5.90 203 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
41.9
41.9
41.91 41.91 41.91 1,100 0 0 0
PET
27.4
27.4
27 27.75 27 184,600 0 0 0
PFL
2.7
2.7
2.60 2.70 2.50 144,400 0 0 0
PGB
18.7
18.7
18.90 18.90 18.70 4,830 0 0 0
PGC
13.6
13.6
13.61 13.61 13.56 12,200 0 0 0
PGD
35.9
35.9
36.04 36.04 35.89 500 0 0 0
PGI
23.4
23.4
23.32 23.37 23.32 200 0 0 0
PGN
6.5
6.5
6.50 6.50 6.40 13,900 0 0 0
PGS
28.1
28.1
28.07 28.07 28.07 7,000 0 0 0
PGT
3.8
3.8
3.70 3.90 3.70 7,500 0 0 0
PGV
20.8
20.8
20.80 21 20.70 5,200 0 0 0
PHC
6.2
6.2
6.20 6.36 6.18 76,700 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PHN
54.6
54.6
54.60 54.60 54.60 200 0 0 0
PHP
21.2
21.2
21.54 21.54 21.25 800 0 0 0
PHR
58.9
58.9
58.20 60.20 58.10 600,400 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 0 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 100 0 0 0
PIC
16.2
16.2
16.20 16.20 16.20 900 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
6.2
6.2
6.30 6.30 6 38,300 0 0 0
PIV
2.2
2.2
2.20 2.30 2.10 109,200 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
10.1
10.1
10.09 10.09 10.09 200 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PLC
30.8
30.8
30.67 31.05 30.28 217,800 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
4.85 4.91 4.81 71,900 0 0 0
PLX
34.9
34.9
35.13 35.13 34.74 826,600 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 6,300 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 200 0 0 0
PMG
9.0
9.0
8.51 8.99 8.51 300 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
11.8
11.8
11.90 11.90 11.81 600 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 5,000 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 0 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 1 0 0 0
PNG
20
20
20 20 20 70 0 0 0
PNJ
100
100
99.90 100.10 99 784,900 0 0 0
PNP
20.4
20.4
20.38 20.38 20.38 100 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
18.2
18.2
18.30 18.50 17 52,300 0 0 0
POT
19.2
19.2
19.79 19.79 19.20 1,900 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.2
11.2
11.25 11.25 11.20 5,510,500 0 0 0
PPC
13.5
13.5
13.50 13.60 13.45 127,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.7
25.7
25.79 25.89 24.93 25,400 0 0 0
PPP
18
18
16.70 18 16.70 1,100 0 0 0
PPS
10.9
10.9
10.60 11.10 10.60 17,300 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
23.4
23.4
23.03 23.41 22.93 5,200 0 0 0
PRE
17.8
17.8
17.76 17.76 17.76 100 0 0 0
PRO
4.1
4.1
4.20 4.20 4.10 2,000 0 0 0
PRT
11.8
11.8
11.80 11.80 11.80 103 0 0 0
PSB
5.6
5.6
5.60 5.60 5.30 6,600 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
13.6
13.6
13.40 13.60 13.40 1,600 0 0 0
PSE
10.3
10.3
10.20 10.40 10.20 3,000 0 0 0
PSH
5.5
5.5
5.45 5.45 5.45 695,200 0 0 0
PSI
8.8
8.8
8.80 8.80 8.70 74,300 0 0 0
PSL
11.5
11.5
11.81 11.81 11.81 2 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9
9
9.20 9.20 9 19,400 0 0 0
PSW
7.4
7.4
7.35 7.44 7.35 1,600 0 0 0
PTB
63.3
63.3
62.22 63.41 61.63 236,600 0 0 0
PTC
5.7
5.7
5.79 5.79 5.70 9,400 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
33.2
33.2
33.20 33.20 33.20 100 0 0 0
PTL
4.0
4.0
3.99 4 3.95 89,300 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
8 8 8 0 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.30 19,800 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.9
2.9
2.90 3 2.80 103,300 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
25.2
25.2
24.50 25.40 24.30 284,600 0 0 0
PVC
16.4
16.4
15.70 16.50 15.60 3,514,700 0 0 0
PVD
32.0
32.0
31.60 32.25 31.40 5,663,500 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
8.3
8.3
8.30 8.40 8.21 55,000 0 0 0
PVI
46.6
46.6
46.94 46.94 46.47 39,600 0 0 0
PVM
14.8
14.8
14.80 14.90 14.60 9,300 0 0 0
PVO
5.9
5.9
5.80 5.90 5.70 800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
42.7
42.7
41.50 42.80 40.90 8,881,200 0 0 0
PVT
25.4
25.4
25.15 25.75 25.15 1,774,700 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 3.60 3.60 7,000 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
3
3.10 3.10 3 116,300 0 0 0
PXL
13.8
13.8
13.40 14.20 13.30 304,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.7
4.7
4.60 4.80 4.50 286,300 0 0 0
PXT
4.3
4.3
4.10 4.30 4.10 67,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
13.5
13.5
13.80 14.85 13.45 3,138,200 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 33.80 2,500 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
QNP
31.4
31.4
31.43 31.43 31.43 4,000 0 0 0
QNS
46.8
46.8
46.51 46.79 46.14 261,800 0 0 0
QNT
5.5
5.5
6.20 6.20 5.50 400 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 7.28 100 0 0 0
QPH
25.2
25.2
25.24 25.24 25.24 200 0 0 0
QSP
22.9
22.9
22.87 22.87 22.87 300 0 0 0
QST
18.4
18.4
18.38 18.38 18.38 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
15.5
15.5
15.40 15.60 15.30 195,200 0 0 0
RAL
125.5
125.5
125.31 125.79 125.31 8,400 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 5.40 500 0 0 0
RCC
15
15
15 15 15 1 0 0 0
RCD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
RCL
12.4
12.4
12.20 12.40 12.20 7,900 0 0 0
RDP
5.8
5.8
5.88 5.88 5.72 215,300 0 0 0
REE
53.8
53.8
53.06 53.83 53.06 848,600 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 1,800 0 0 0
RTB
20.9
20.9
20.90 20.90 20.90 22 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
46.71 46.71 46.71 0 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
11.14 11.81 10.86 531,200 0 0 0
SAB
53.6
53.6
53.29 53.78 53.20 493,900 0 0 0
SAC
11.5
11.5
11 11.50 11 24,900 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
6.5
6.5
6.38 6.45 6.37 212,600 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.1
25.1
25.25 25.44 24.86 9,700 0 0 0
SAV
13.3
13.3
13.35 13.35 12.97 3,700 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
30.0
30.0
29.63 30.05 29.54 17,200 0 0 0
SBB
15.4
15.4
14.90 15.40 14.90 57,200 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
16.4
16.4
16.35 16.40 16.25 134,200 0 0 0
SBH
70
70
70 70 70 16 0 0 0
SBL
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBM
29.7
29.7
29.66 29.66 29.66 0 0 0 0
SBR
7.2
7.2
7.34 7.34 7.24 1,600 0 0 0
SBS
7.4
7.4
7.30 7.40 7.20 858,100 0 0 0
SBT
12.4
12.4
12.35 12.45 12.25 1,597,100 0 0 0
SBV
11.2
11.2
10.60 11.20 10.50 3,000 0 0 0
SC5
19.1
19.1
19.06 19.06 19.06 0 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.1
65.1
65.30 65.30 64.80 45,900 0 0 0
SCI
13.4
13.4
13.10 13.60 13.10 28,800 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.80 22,200 0 0 0
SCL
38.4
38.4
39.80 39.80 38 54,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.5
7.5
7.35 7.52 7.35 2,506,100 0 0 0
SCS
76.3
76.3
75.57 76.44 74.99 56,300 0 0 0
SCY
13.6
13.6
13.56 13.56 13.56 0 0 0 0
SD2
4.2
4.2
4.30 4.30 4.20 48,238 0 0 0
SD3
6
6
6.90 6.90 5.70 1,000 0 0 0
SD5
7.6
7.6
7.50 7.60 7.50 9,500 0 0 0
SD6
3.9
3.9
3.70 3.90 3.70 1,600 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
8.8
8.8
8.80 8.90 8.70 34,000 0 0 0
SDA
6
6
6.10 6.10 5.80 66,900 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 2 16,400 0 0 0
SDG
19
19
19 19 19 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.8
23.8
24 24 23.80 201 0 0 0
SDN
30
30
30 30 30 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SDV
29.9
29.9
29.87 29.87 29.87 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
30
30
28 30 28 3,100 0 0 0
SEB
43.9
43.9
45.75 45.75 43.90 1,700 0 0 0
SED
18.2
18.2
18.36 18.46 18.18 1,700 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
SFG
12.7
12.7
13.02 13.02 12.73 5,100 0 0 0
SFI
33.2
33.2
33.20 33.20 33.20 100 0 0 0
SFN
23.2
23.2
23.18 23.18 23.18 500 0 0 0
SGB
13.5
13.5
13.45 13.55 13.27 10,809 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 14.40 14 200 0 0 0
SGN
69.5
69.5
69.08 70.34 69.08 6,100 0 0 0
SGP
19.7
19.7
19.60 19.80 19.60 23,800 0 0 0
SGR
20.9
20.9
20.50 20.95 20.20 36,400 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
12.1
12.1
12.20 12.40 12.05 37,400 0 0 0
SHA
4.6
4.6
4.58 4.65 4.56 9,300 0 0 0
SHB
10.6
10.6
10.68 10.78 10.63 12,380,200 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 900 0 0 0
SHE
8.6
8.6
8.90 8.90 8.10 84,500 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15
15
14.95 15 14.80 302,700 0 0 0
SHN
6.7
6.7
7.30 7.30 6.70 3,200 0 0 0
SHP
33.3
33.3
33.25 33.30 33.25 2,200 0 0 0
SHS
20.1
20.1
19.70 20.30 19.40 19,546,200 0 0 0
SID
12
12
12 12 12 1,900 0 0 0
SIG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SIV
34.8
34.8
36.50 36.50 34.68 7,300 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SJD
15
15
15 15 14.95 28,800 0 0 0
SJE
21.6
21.6
20.50 21.60 20.50 124,900 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
6.7
6.7
5.90 6.90 5.90 6,400 0 0 0
SJS
67.8
67.8
70.40 70.40 67.80 221,100 0 0 0
SKG
15.7
15.7
14.84 15.76 14.70 2,172,200 0 0 0
SKH
28.7
28.7
28.60 29.30 28.60 3,100 0 0 0
SKN
8.4
8.4
8.33 8.43 8.33 1,000 0 0 0
SKV
41.4
41.4
41.07 41.44 41.07 12,800 0 0 0
SLS
160.5
160.5
161.20 161.20 160.20 4,300 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 34.22 100 0 0 0
SMC
10.8
10.8
10.50 10.90 10.45 660,800 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.1
5.1
5 5.10 4.80 157,300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.9
32.9
32.90 32.90 32.90 100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 200 0 0 0
SPB
20.3
20.3
17.60 20.30 17.60 700 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 2,500 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.8
2.8
2.80 2.90 2.80 35,500 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SPV
14.9
14.9
14.80 16.94 14.80 9,300 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.3
3.3
3.40 3.40 3.30 137,600 0 0 0
SRB
2
2
2 2 1.90 15,300 0 0 0
SRC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SRF
10
10
9.69 10 9.40 80,100 0 0 0
SRT
6.1
6.1
6.50 6.50 5.90 26,700 0 0 0
SSB
19.5
19.5
19.17 19.48 19.17 2,017,000 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 0 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 0 0 0 0
SSH
66.3
66.3
66 66.40 65.60 44,300 0 0 0
SSI
37.2
37.2
36.55 37.40 36.55 11,888,000 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
9.7
9.7
10.05 10.10 9.70 283,400 0 0 0
STB
28.9
28.9
28.90 29.10 28.75 10,462,800 0 0 0
STC
17.1
17.1
17.10 17.20 17 15,500 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 100 0 0 0
STH
9.5
9.5
9.50 10 9.50 16,800 0 0 0
STK
31
31
30.65 31.40 30.65 17,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 200 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
26.6
26.6
26.64 26.64 26.64 1,100 0 0 0
SVD
2.6
2.6
2.81 2.81 2.56 36,900 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
67.4
67.4
67.42 67.42 67.42 600 0 0 0
SVN
3.9
3.9
3.90 3.90 3.80 700 0 0 0
SVT
10.1
10.1
10.06 10.06 10.01 8,600 0 0 0
SWC
26.3
26.3
26 26.30 26 16,700 0 0 0
SZB
38.1
38.1
37.87 39.77 37.87 900 0 0 0
SZC
39.5
39.5
39.28 39.86 38.89 1,082,100 0 0 0
SZE
12.3
12.3
12.20 12.30 12.20 1,594 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 1,000 0 0 0
SZL
40.8
40.8
40.60 41 40.30 13,600 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
15.6
15.6
14.30 15.60 14.20 340,900 0 0 0
TAL
20.0
20.0
20.08 20.08 19.90 5,700 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
37.2
37.2
37.15 37.15 37.15 19,700 0 0 0
TBD
84
84
84 84 84 198 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
10.2
10.2
10.11 10.30 10.11 218,400 0 0 0
TCB
21.9
21.9
21.85 22.14 21.80 11,371,200 0 0 0
TCD
6.2
6.2
6.24 6.30 6.20 922,100 0 0 0
TCH
17
17
15.85 17.15 15.75 22,381,400 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
36.7
36.7
37.03 37.03 36.47 31,100 0 0 0
TCM
39.5
39.5
39.45 39.82 39.41 975,300 0 0 0
TCO
10.3
10.3
10.25 10.25 10.20 27,000 0 0 0
TCR
4.0
4.0
3.97 3.97 3.97 100 0 0 0
TCT
25.8
25.8
26 26 25.75 1,100 0 0 0
TCW
27.4
27.4
27.92 27.92 27.36 2,600 0 0 0
TDB
37.6
37.6
37.57 37.57 37.57 0 0 0 0
TDC
8.9
8.9
9.03 9.08 8.90 309,400 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.8
3.8
3.70 3.79 3.70 52,300 0 0 0
TDH
3.8
3.8
3.83 3.86 3.80 90,200 0 0 0
TDM
45
45
44.60 45.50 44.50 17,300 0 0 0
TDN
11.9
11.9
11.83 12.00 11.66 38,700 0 0 0
TDP
30.4
30.4
30.45 30.45 30.18 83,100 0 0 0
TDS
14.3
14.3
14.31 14.31 14.31 1,200 0 0 0
TDT
7.1
7.1
7.10 7.10 6.90 33,100 0 0 0
TDW
47.3
47.3
47.32 47.32 47.32 100 0 0 0
TED
37.9
37.9
37.93 37.93 37.93 100 0 0 0
TEG
9.2
9.2
9.20 9.24 8.91 28,700 0 0 0
TEL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.9
9.9
9.60 9.90 9.60 1,400 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 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 0 0 0 0
THD
35
35
35.20 35.20 34.90 3,401 0 0 0
THG
36.6
36.6
35.88 36.62 35.88 21,200 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
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
THS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
THT
12.6
12.6
12.41 12.59 12.41 13,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.7
9.7
9.68 9.68 9.68 0 0 0 0
TID
23.6
23.6
23.18 23.57 23.18 19,100 0 0 0
TIE
5.7
5.7
5.70 5.70 5.70 200 0 0 0
TIG
12.8
12.8
12.60 12.90 12.50 2,043,500 0 0 0
TIN
10.8
10.8
10.81 10.81 10.71 1,301 0 0 0
TIP
24.5
24.5
24.40 24.55 24.01 374,100 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 34,400 0 0 0
TIX
35.2
35.2
35.17 35.17 35.17 0 0 0 0
TJC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.80 6.80 6.70 15,764 0 0 0
TKU
12.5
12.5
12.30 12.50 12.30 1,800 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
4.4
4.4
4.39 4.40 4.35 14,200 0 0 0
TLG
49.3
49.3
48.76 49.50 48.76 54,500 0 0 0
TLH
8.3
8.3
8.21 8.39 8.19 685,800 0 0 0
TLI
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TLP
6.9
6.9
7.20 7.20 6.50 301 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
84.8
84.8
83.93 84.81 83.54 12,600 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
55.6
55.6
55.59 55.59 55.59 300 0 0 0
TMP
69.9
69.9
70.50 70.50 68.50 2,900 0 0 0
TMS
56.9
56.9
56.93 56.93 56.93 100 0 0 0
TMT
12.3
12.3
12.30 12.35 12.30 2,600 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 0 0 0 0
TN1
11.9
11.9
11.98 11.98 11.89 2,200 0 0 0
TNA
5.9
5.9
5.94 5.94 5.75 26,900 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
48.7
48.7
48.94 48.94 48.65 300 0 0 0
TNG
20.0
20.0
19.98 20.07 19.70 949,400 0 0 0
TNH
20.6
20.6
20.47 20.61 20.33 154,800 0 0 0
TNI
2.7
2.7
2.66 2.70 2.66 57,600 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
6.2
6.2
6.11 6.30 6.11 812,400 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
52.5
52.5
51.00 52.46 50.81 26,638 0 0 0
TOT
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TOW
16.6
16.6
16.58 16.58 16.58 100 0 0 0
TPB
17.9
17.9
17.61 17.86 17.61 6,870,000 0 0 0
TPC
5.7
5.7
5.70 5.70 5.70 2,000 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
13.6
13.6
13.62 13.62 13.62 600 0 0 0
TRA
79.9
79.9
79.89 79.89 79.89 100 0 0 0
TRC
42
42
41.70 42 40 20,300 0 0 0
TRS
30.5
30.5
30.39 30.47 30.39 500 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5
5
5.20 5.20 4.90 15,900 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52.0
52.0
52.04 52.14 51.45 7,000 0 0 0
TSC
3.2
3.2
3.23 3.27 3.17 683,700 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TSG
14.2
14.2
14.18 14.18 14.18 0 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
8.1
8.1
8.17 8.18 8.11 284,700 0 0 0
TTC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 0 0 0 0
TTE
8.8
8.8
8.78 8.78 8.78 200 0 0 0
TTF
4.1
4.1
4.10 4.14 4.09 1,359,700 0 0 0
TTG
14.5
14.5
15.50 16 13.50 16,900 0 0 0
TTH
4.4
4.4
4.40 4.50 4.30 169,200 0 0 0
TTL
8.2
8.2
8.10 8.20 8.10 3,000 0 0 0
TTN
10.4
10.4
10.53 10.53 10.34 96,900 0 0 0
TTP
92.5
92.5
92.49 92.49 92.49 102 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.2
35.2
35.20 35.20 35.20 100 0 0 0
TUG
14.5
14.5
15.66 15.66 14.50 1,600 0 0 0
TV1
21.2
21.2
21.43 21.83 20.55 27,500 0 0 0
TV2
36.9
36.9
36.50 37.50 36.50 465,500 0 0 0
TV3
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TV4
13.9
13.9
13.90 13.90 13.90 600 0 0 0
TV6
7.1
7.1
6.20 7.10 6.20 700 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.9
7.9
7.82 7.87 7.75 392,200 0 0 0
TVC
9
9
9.10 9.10 8.70 463,200 0 0 0
TVD
13.4
13.4
13.39 13.39 13.29 65,800 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 6 137,800 0 0 0
TVS
21.7
21.7
21.77 21.86 21.64 21,700 0 0 0
TVT
15.9
15.9
15.87 15.87 15.73 6,500 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
4.3
4.3
4.20 4.30 4.20 24,300 0 0 0
TYA
9.7
9.7
9.72 9.72 9.72 0 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.80 100 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 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.1
9.1
8.80 9.20 8.50 23,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 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 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.2
12.2
12.17 12.17 12.17 100 0 0 0
V21
7.4
7.4
7.30 7.40 7.20 7,100 0 0 0
VAB
9.6
9.6
9.60 9.70 9.40 1,105,075 0 0 0
VAF
12.3
12.3
12.34 12.34 12.29 4,600 0 0 0
VAV
39.9
39.9
39.91 39.91 39.91 100 0 0 0
VBB
10
10
10.10 10.10 10 600 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 0 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
8.1
8.1
8.10 8.10 8.10 4,100 0 0 0
VC2
10.3
10.3
10.20 10.30 10.10 162,500 0 0 0
VC3
26.6
26.6
26.61 26.70 26.16 655,900 0 0 0
VC6
12.7
12.7
12.70 12.70 12.70 100 0 0 0
VC7
13.5
13.5
13.50 13.70 13.10 631,900 0 0 0
VC9
4.3
4.3
4.40 4.50 4.30 7,000 0 0 0
VCA
9.4
9.4
9.40 9.40 9.40 2,200 0 0 0
VCB
94
94
94 94.60 93.50 778,000 0 0 0
VCC
10.6
10.6
10.45 10.64 10.35 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
230
230
227.10 230 227.10 500 0 0 0
VCG
21.8
21.8
21.61 21.88 21.52 3,639,800 0 0 0
VCI
38.9
38.9
37.89 39.19 37.89 4,484,000 0 0 0
VCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VCP
19.6
19.6
19.60 19.60 19.60 700 0 0 0
VCR
23.9
23.9
23.90 24 23.90 21,200 0 0 0
VCS
65.4
65.4
65.50 65.60 64.62 108,100 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
4
4
4 4 4 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
14.2
14.2
14.19 14.19 14.19 0 0 0 0
VDP
32.6
32.6
32.58 32.58 32.58 200 0 0 0
VDS
19.4
19.4
18.79 19.46 18.79 1,292,700 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 700 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
4.7
4.7
4.60 4.80 4.60 9,900 0 0 0
VE9
2
2
2.30 2.30 1.90 30,400 0 0 0
VEA
36.7
36.7
36.80 36.90 36.70 111,000 0 0 0
VEC
8.1
8.1
7.30 8.60 7.30 56,800 0 0 0
VEF
197
197
195 197.90 194 5,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29
29
29 29 29 10,100 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 100 0 0 0
VFG
59.5
59.5
59.92 60.11 59.14 21,500 0 0 0
VFR
12.7
12.7
12.70 12.70 12.70 100 0 0 0
VGC
56
56
55.20 56.30 55.20 494,000 0 0 0
VGG
34.5
34.5
34.09 34.47 34.00 4,200 0 0 0
VGI
52.2
52.2
48.80 52.30 48 1,718,885 0 0 0
VGL
18.2
18.2
18.23 18.60 18.23 700 0 0 0
VGP
28.1
28.1
26.23 28.09 24.37 19,300 0 0 0
VGR
49.5
49.5
49.27 50.23 49.27 5,700 0 0 0
VGS
26
26
24.38 26.19 24.29 2,139,300 0 0 0
VGT
12.0
12.0
11.97 12.07 11.88 136,600 0 0 0
VGV
29.4
29.4
29.50 29.50 29.40 1,500 0 0 0
VHC
73.5
73.5
73.50 73.80 72.80 487,500 0 0 0
VHD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VHE
3
3
3 3.10 2.90 197,400 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.4
2.4
2.50 2.50 2.40 248,100 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VHM
44.2
44.2
44.25 44.25 43.75 14,565,300 0 0 0
VIB
19.0
19.0
18.93 19.01 18.76 4,585,700 0 0 0
VIC
48.3
48.3
48.25 48.55 47.75 3,397,900 0 0 0
VID
5.4
5.4
5.31 5.43 5.31 19,700 0 0 0
VIE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VIF
15.3
15.3
16.39 17.53 15.34 2,000 0 0 0
VIG
7.9
7.9
8.10 8.10 7.80 374,300 0 0 0
VIH
9.4
9.4
9.38 9.38 9.38 100 0 0 0
VIM
24.6
24.6
24.57 24.57 24.57 0 0 0 0
VIN
22.0
22.0
21.98 21.98 21.98 14 0 0 0
VIP
10.6
10.6
10.51 10.55 10.46 116,700 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.4
17.4
15.90 17.40 15.90 200 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
16.1
16.1
15.90 16.23 15.85 26,483,000 0 0 0
VJC
101
101
101.50 102 100.80 947,400 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VLB
32.6
32.6
32.63 32.73 32.53 17,300 0 0 0
VLC
16.4
16.4
16.30 16.40 16.30 67,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.4
5.4
5.40 5.40 5.40 100 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
7.3
7.3
7.18 7.27 7.18 2,500 0 0 0
VMD
16.8
16.8
16.70 16.80 16.60 2,100 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
25.3
25.3
25.32 25.32 25.32 100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.2
12.2
12.12 12.24 12.12 1,400 0 0 0
VNB
11.2
11.2
11.20 11.30 11 164,000 0 0 0
VNC
41.1
41.1
41.10 41.10 41.10 100 0 0 0
VND
18.5
18.5
18.43 18.65 18.35 10,523,100 0 0 0
VNE
5.1
5.1
5.07 5.15 5.05 135,900 0 0 0
VNF
8.5
8.5
8.27 8.46 8.27 9,700 0 0 0
VNG
9
9
8.90 9 8.90 2,000 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
13.6
13.6
13.59 13.59 13.30 8,600 0 0 0
VNM
66.6
66.6
66.70 66.90 66.50 2,947,700 0 0 0
VNP
12
12
12 12 12 1,000 0 0 0
VNR
23.4
23.4
23.45 23.45 23.07 3,000 0 0 0
VNS
11.5
11.5
11.64 11.64 11.42 7,600 0 0 0
VNT
52
52
52 52 52 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNZ
488.9
488.9
486 488.90 460 7,300 0 0 0
VOC
18.3
18.3
18.42 18.42 18.24 7,000 0 0 0
VOS
11.3
11.3
11.30 11.40 11.15 1,471,600 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.4
18.4
18.37 18.61 18.33 9,554,900 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
26.3
26.3
25.34 27.23 25.34 20,500 0 0 0
VPG
15.2
15.2
15.05 15.24 14.90 557,700 0 0 0
VPH
7.1
7.1
7.20 7.20 6.80 353,100 0 0 0
VPI
47.7
47.7
47.42 47.67 47 971,700 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
8.8
8.8
8.56 8.83 8.56 700 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.1
12.1
12.12 12.12 12.12 100 0 0 0
VRC
12.0
12.0
12.15 12.15 11.50 72,600 0 0 0
VRE
23.9
23.9
23.95 24.10 23.80 3,359,700 0 0 0
VRG
31.3
31.3
27.21 31.90 27.21 38,700 0 0 0
VSA
22.0
22.0
21.95 22.04 21.95 200 0 0 0
VSC
20.0
20.0
19.77 20.14 19.72 2,662,700 0 0 0
VSE
6.1
6.1
6.30 6.80 6.10 20,900 0 0 0
VSF
36
36
34.50 36 34.50 14,000 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
48
48
47.70 50 47.60 101,200 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VSN
19.5
19.5
19.51 19.51 19.51 500 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.9
3.9
4.30 4.30 3.90 8,900 0 0 0
VTB
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTC
9
9
8.60 9.10 8.60 1,000 0 0 0
VTD
7.9
7.9
7.80 7.90 7.80 14,000 0 0 0
VTE
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTK
50.8
50.8
49.19 50.77 48.70 29,356 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.34 10.39 10.24 126,700 0 0 0
VTP
77.5
77.5
74.40 77.50 74 1,253,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.1
27.1
26.20 27.30 26 71,300 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.2
6.2
5.90 6.20 5.90 46,900 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.5
7.5
7.41 7.50 7.32 222,700 0 0 0
VUA
19.2
19.2
19.80 19.80 19.20 3,800 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
11.4
11.4
11.39 11.39 11.39 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
186.8
186.8
186.77 186.77 186.77 100 0 0 0
WSB
47.5
47.5
47.70 47.70 46.50 1,300 0 0 0
WSS
6.1
6.1
6.10 6.10 6 6,300 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 1,600 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
7.2
7.2
7.30 7.30 7.20 9,900 0 0 0
XMD
6
6
5.90 6 5.50 2,700 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
7.4
7.4
7 7.60 6.70 2,000 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
YEG
9.1
9.1
9.13 9.13 9 547,300 0 0 0
YTC
36.6
36.6
36.59 36.59 36.59 0 0 0 0
^BB
259.0
259.0
259.46 261.37 255.88 1,050,905 0 0 0
^BDS
957.1
957.1
959.94 963.82 945.68 8,229,926 0 0 0
^BH
1,134.7
1,134.7
1,142.62 1,143.26 1,128.84 101,864 0 0 0
^BL
2,599.7
2,599.7
2,576.72 2,618.59 2,537.60 4,553,513 0 0 0
^CAOSU
280.6
280.6
281.98 284.12 272.27 523,980 0 0 0
^CBTS
1,972.0
1,972.0
1,984.74 1,990.56 1,951.46 678,813 0 0 0
^CK
1,554.3
1,554.3
1,544.95 1,564.64 1,517.57 8,501,734 0 0 0
^CNTT
4,811.4
4,811.4
4,787.59 4,844 4,743.79 1,373,403 0 0 0
^CSSK
2,033.6
2,033.6
2,028.80 2,050.32 2,014.41 100,832 0 0 0
^DAUKHI
666.3
666.3
666.41 670.06 660.09 2,305,025 0 0 0
^DNP
709.9
709.9
716.14 716.14 703.87 1,511,503 0 0 0
^DUOCPHAM
3,954.7
3,954.7
3,910.44 3,980.83 3,877.82 820,786 0 0 0
^DVLTAUGT
111.2
111.2
111.52 112.01 110.69 15,306 0 0 0
^DVTVHT
787.1
787.1
789.52 797.53 772.58 337,072 0 0 0
^GELEX
1,176.5
1,176.5
1,181.14 1,185.62 1,159.67 7,836,687 0 0 0
^GIAODUC
958.2
958.2
958.08 962.40 935.86 144,669 0 0 0
^HASTC
238.8
238.8
238.79 239.29 236.99 71,760,700 0 0 0
^HK
770.8
770.8
778.38 780.26 762.22 697,533 0 0 0
^KK
794.2
794.2
782.62 798.73 771.62 6,032,051 0 0 0
^LARGECAP
2,142.5
2,142.5
2,136.09 2,158.07 2,109.98 4,211,633 0 0 0
^LOUIS
453.0
453.0
448.76 454.37 444.33 104,417 0 0 0
^MIDCAP
857.9
857.9
854.03 866.70 843.75 5,802,958 0 0 0
^NANGLUONG
1,065.1
1,065.1
1,070.01 1,076.96 1,058.06 1,493,731 0 0 0
^NH
1,720.9
1,720.9
1,721.15 1,732.27 1,700.29 5,108,441 0 0 0
^NHUA
1,105.8
1,105.8
1,115.49 1,118.91 1,096.81 832,895 0 0 0
^NLN
93.6
93.6
94.74 96.79 92.83 3,905,040 0 0 0
^PHANBON
3,238.1
3,238.1
3,207.21 3,254.41 3,168.03 1,606,242 0 0 0
^SMALLCAP
856.2
856.2
861.73 867.85 845.29 1,811,389 0 0 0
^SPCS
753.6
753.6
751.33 761.25 726.75 683,167 0 0 0
^SXHGD
682.0
682.0
686.17 688.51 671.73 601,511 0 0 0
^SXNHC
2,044.5
2,044.5
2,032.41 2,065.47 2,001.81 2,123,966 0 0 0
^SXPT
1,494.8
1,494.8
1,502.85 1,504.11 1,476.39 562,616 0 0 0
^SXTBMM
194.5
194.5
190.33 195.34 187.77 609,568 0 0 0
^TBD
1,193.9
1,193.9
1,207.18 1,207.88 1,177.01 9,073,190 0 0 0
^TCK
166.6
166.6
167.85 168.42 164.26 229,425 0 0 0
^THEP
2,799.9
2,799.9
2,772.53 2,825.59 2,751.39 17,802,232 0 0 0
^TI
897.8
897.8
901.57 905.24 893.46 1,047,876 0 0 0
^TPDU
1,918.7
1,918.7
1,925.71 1,930.66 1,909.31 2,479,476 0 0 0
^UPCOM
90.9
90.9
90.65 90.94 90.32 29,097,065 0 0 0
^VLXD
3,484.4
3,484.4
3,454.14 3,515.57 3,427.73 16,523,551 0 0 0
^VN30
1,262.9
1,262.9
1,256.58 1,266.71 1,254.64 169,915,300 0 0 0
^VNINDEX
1,258.2
1,258.2
1,249.88 1,262.03 1,248.11 642,868,552 0 0 0
^VTKB
665.6
665.6
667.30 669.32 656.18 1,270,444 0 0 0
^XD
999.2
999.2
1,001.61 1,003.68 991.30 1,623,588 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |