DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/05/2024

NGÀY: [ 31/05 ]    [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 24/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 17/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 10/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 03/05 ]    [ 02/05 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 02/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.4
35.4
35.44 35.44 35.44 1,030 0 0 0
AAA
10.1
10.1
10.25 10.25 9.98 1,999,600 0 0 0
AAH
3.5
3.5
3.40 3.50 3.30 1,598,083 0 0 0
AAM
8.9
8.9
8.90 8.90 8.90 1,300 0 0 0
AAS
8.1
8.1
8.10 8.20 8.10 345,545 0 0 0
AAT
4.7
4.7
4.90 4.90 4.65 84,700 0 0 0
AAV
5.3
5.3
4.90 5.30 4.60 1,386,965 0 0 0
ABB
7.7
7.7
7.70 7.80 7.60 316,222 0 0 0
ABC
11.8
11.8
11.79 11.79 10.83 1,000 0 0 0
ABI
23.1
23.1
23.50 23.50 22.92 13,900 0 0 0
ABR
12.3
12.3
12.26 12.26 12.26 18,200 0 0 0
ABS
5.1
5.1
5.04 5.10 5.04 165,900 0 0 0
ABT
33
33
34 34 33 700 0 0 0
ABW
9.3
9.3
9.50 9.50 9.10 98,401 0 0 0
ACB
22.7
22.7
22.55 22.81 22.51 4,797,900 0 0 0
ACC
14.1
14.1
14.10 14.15 13.15 94,400 0 0 0
ACE
34.6
34.6
34.34 34.63 34.34 9,800 0 0 0
ACL
12.4
12.4
12.10 12.45 12.10 53,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
90
90
84.50 90.70 84.50 1,064,800 0 0 0
ADC
18.1
18.1
18.10 18.10 18.10 100 0 0 0
ADG
16.1
16.1
16.90 16.90 16.05 2,900 0 0 0
ADS
11.3
11.3
11.17 11.27 10.99 274,400 0 0 0
AFX
8.1
8.1
8.10 8.20 8 21,900 0 0 0
AG1
9
9
9 9 9 0 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
18.6
18.6
17.68 18.56 17.60 2,113,400 0 0 0
AGM
4.3
4.3
4.30 4.36 4.23 258,900 0 0 0
AGP
35.5
35.5
37 37 35.50 3,400 0 0 0
AGR
17.6
17.6
18.05 18.10 17.25 2,161,000 0 0 0
AGX
45.1
45.1
45.08 45.08 45.08 100 0 0 0
AIC
13.5
13.5
13.50 13.50 13.50 200 0 0 0
ALT
18
18
19 19 16.20 900 0 0 0
ALV
4.9
4.9
4.90 4.90 4.90 6,301 0 0 0
AMC
16.1
16.1
16.12 16.12 16.12 200 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
29.6
29.6
29.60 29.60 29.60 202 0 0 0
AMS
10.1
10.1
10.01 10.20 9.91 75,000 0 0 0
AMV
3.2
3.2
3.10 3.30 3.10 466,100 0 0 0
ANT
9.7
9.7
9.70 9.70 9.70 448 0 0 0
ANV
29.2
29.2
28.75 29.20 28.60 653,700 0 0 0
APF
53.8
53.8
54.16 54.16 53.37 6,600 0 0 0
APG
13.3
13.3
13.60 13.60 13.15 53,800 0 0 0
APH
8.2
8.2
8.28 8.40 8.12 699,500 0 0 0
API
4.1
4.1
4 4.10 4 125,757 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
6.3
6.3
5.60 6.40 5.60 112,582 0 0 0
APS
5.3
5.3
5.30 5.40 5.30 359,400 0 0 0
APT
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19 19.45 19 1,200 0 0 0
ASM
10.0
10.0
10 10.14 9.95 807,800 0 0 0
ASP
4.2
4.2
4.16 4.23 4.10 103,900 0 0 0
AST
55.4
55.4
54.02 55.39 54.02 23,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
AVC
55.5
55.5
57.30 57.40 55 8,143 0 0 0
BAB
12.2
12.2
12.20 12.30 12.20 2,800 0 0 0
BAF
20.0
20.0
19.98 20.12 19.73 2,980,000 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 4,900 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 700 0 0 0
BBC
46.9
46.9
47.55 47.55 46.87 300 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.2
11.2
11.19 11.19 11.19 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
BCA
18.8
18.8
17.80 19.50 17.70 67,344 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
8.10 8.10 7.90 100,900 0 0 0
BCE
5.8
5.8
5.60 5.83 5.59 9,900 0 0 0
BCF
28.3
28.3
28.28 28.28 28.28 0 0 0 0
BCG
7.6
7.6
7.42 7.60 7.34 4,440,600 0 0 0
BCM
54
54
52.50 54 52.50 489,100 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
4.8
4.8
4.76 4.85 4.66 394,604 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BDG
29.4
29.4
28.88 29.44 28.88 1,200 0 0 0
BDT
11.6
11.6
12.20 12.30 11.60 36,800 0 0 0
BDW
20.7
20.7
20.74 20.74 20.74 206 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
27.0
27.0
27.13 27.13 26.56 188,300 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.5
17.5
17.60 17.60 17.50 1,800 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14.5
14.5
14.40 14.50 14.40 300 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
37.4
37.4
36.56 37.52 36.56 3,700 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
28.6
28.6
27.85 29.00 27.66 549,700 0 0 0
BID
49.2
49.2
49.30 49.70 48.85 568,700 0 0 0
BIG
8.2
8.2
7.90 8.40 7.80 122,800 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BKG
3.9
3.9
3.86 3.93 3.86 107,300 0 0 0
BLI
10.5
10.5
10.40 10.50 10.40 6,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
35.7
35.7
35.19 35.70 35.19 1,700 0 0 0
BMC
16.3
16.3
15.93 16.25 15.93 7,200 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.5
10.5
10.60 10.60 10.50 15,500 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.6
22.6
22.56 22.66 22.47 80,200 0 0 0
BMJ
10.1
10.1
11 11 11 1 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
105.7
105.7
105.32 106.26 103.99 217,400 0 0 0
BMS
8.7
8.7
8.82 8.82 8.55 76,700 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
9.7
9.7
9.80 9.90 9.70 10,135 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.70 181,300 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
2.9
2.9
3.10 3.10 2.90 1,400 0 0 0
BRC
12.0
12.0
11.98 11.98 11.98 1,500 0 0 0
BRR
18.3
18.3
18.01 18.30 17.43 4,700 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.3
22.3
22.30 22.30 22.20 7,100 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BSG
10
10
10 10 10 200 0 0 0
BSH
18.3
18.3
18.29 18.29 18.29 0 0 0 0
BSI
46
46
47 47.27 45.64 618,300 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
17.4
17.4
17.35 17.35 17.35 1,200 0 0 0
BSR
18.1
18.1
18 18.10 17.80 2,828,600 0 0 0
BST
14.8
14.8
14.40 14.80 14.30 1,600 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 1 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 10,100 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.60 4,300 0 0 0
BTP
14.9
14.9
14 14.90 13.95 126,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 2,200 0 0 0
BTT
29.6
29.6
29.64 29.64 29.64 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 10 0 0 0
BTW
34.4
34.4
34.37 34.37 34.37 0 0 0 0
BVB
9.9
9.9
9.82 10 8.45 112,700 0 0 0
BVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BVH
40.1
40.1
39.45 40.50 39.45 359,200 0 0 0
BVL
10.8
10.8
10.84 10.84 10.84 0 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVS
34
34
35.40 35.40 33 683,400 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
37.7
37.7
37.02 38.07 37.02 115,300 0 0 0
BWS
26.5
26.5
27.65 27.83 26.42 10,600 0 0 0
BXH
25.5
25.5
25.48 25.48 25.48 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.1
14.1
14.10 14.10 14.10 200 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.20 17.30 17.20 8,400 0 0 0
C47
5.6
5.6
5.67 5.70 5.41 55,000 0 0 0
C4G
9.8
9.8
9.60 9.80 9.60 426,070 0 0 0
C69
6.4
6.4
6.30 6.40 6.30 174,500 0 0 0
C92
3.6
3.6
3.20 3.60 3.20 2,600 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
11.9
11.9
13.16 13.16 11.88 111,700 0 0 0
CAN
53.5
53.5
53.52 53.52 53.52 0 0 0 0
CAP
62
62
62.50 62.50 62 30,000 0 0 0
CAR
23.3
23.3
23.40 23.40 23.20 2,100 0 0 0
CAT
16.9
16.9
17.00 17.00 16.91 6,900 0 0 0
CAV
68.2
68.2
67.80 68.18 67.23 4,000 0 0 0
CBI
8
8
8 8 8 300 0 0 0
CBS
29.5
29.5
29.50 29.50 29.50 100 0 0 0
CC1
13.8
13.8
14.20 14.20 13.80 300 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
13.8
13.8
13.85 13.85 13.85 8,900 0 0 0
CCI
22.5
22.5
22.50 22.55 19.95 12,100 0 0 0
CCL
7.5
7.5
7.59 7.70 7.45 360,800 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.9
11.9
11.98 11.98 11.11 4,500 0 0 0
CCT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.6
19.6
19.50 19.60 19.30 543,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.2
25.2
25.00 25.19 24.90 1,100 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 100 0 0 0
CDR
5.7
5.7
5.50 5.70 5.50 5,100 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CEO
17.0
17.0
17.14 17.24 16.86 4,701,200 0 0 0
CET
7.7
7.7
8.10 8.10 7.70 2,300 0 0 0
CFM
10.4
10.4
10.38 10.38 10.38 0 0 0 0
CFV
27
27
23.90 27.40 23.90 1,402 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.3
28.3
28.35 28.50 28.21 7,000 0 0 0
CHS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
CI5
10
10
8.50 10 8.50 1,200 0 0 0
CIA
10
10
9.50 10.10 9.50 4,700 0 0 0
CID
10.3
10.3
10.27 10.27 10.27 100 0 0 0
CIG
4.6
4.6
4.60 4.60 4.50 51,100 0 0 0
CII
16.3
16.3
16.26 16.41 16.02 7,743,700 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
55.7
55.7
55.70 55.70 55.70 0 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
19.5
19.5
19.25 19.50 19.25 8,600 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
39.0
39.0
38.48 39.14 38.29 4,000 0 0 0
CLH
22.5
22.5
22.50 22.60 22.10 9,300 0 0 0
CLL
39.3
39.3
39.33 39.33 39.33 1,600 0 0 0
CLM
76.9
76.9
76.96 76.96 76.87 700 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.0
13.0
12.89 13.08 12.89 33,600 0 0 0
CMC
7.2
7.2
7.20 7.20 7.20 500 0 0 0
CMD
18.3
18.3
18.17 18.45 18.17 2,200 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
46.2
46.2
45.40 46.60 44.40 1,139,600 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.2
8.2
8.20 8.70 8.20 40,001 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
12.9
12.9
12.50 13.40 11.70 114,100 0 0 0
CMT
15.9
15.9
11.85 15.87 11.85 1,300 0 0 0
CMV
9.9
9.9
9.89 9.89 9.89 0 0 0 0
CMW
12.5
12.5
9.30 12.50 9.30 200 0 0 0
CMX
8.0
8.0
7.85 8.05 7.85 228,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.5
27.5
28.50 28.50 27.50 7,900 0 0 0
CNG
30.1
30.1
29.75 30.15 29.50 262,500 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
14.3
14.3
14.30 14.38 13.51 5,700 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 200 0 0 0
CPA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CPC
16.2
16.2
16.16 16.16 16.16 11,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CQN
27.3
27.3
27.01 27.30 26.91 18,400 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.0
6.0
6 6.05 5.94 25,400 0 0 0
CRE
8.1
8.1
8 8.09 7.98 180,100 0 0 0
CSC
23.3
23.3
23.58 23.58 23.33 13,000 0 0 0
CSI
32.9
32.9
33 33.60 32.20 29,300 0 0 0
CSM
14.5
14.5
14.45 14.55 13.96 4,600 0 0 0
CST
20.3
20.3
20.04 20.69 19.58 150,516 0 0 0
CSV
22.7
22.7
22.30 22.81 21.91 491,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
5.80 6 5.80 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.0
20.0
20.01 20.01 20.01 300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.5
66.5
66.80 66.80 65.80 435,800 0 0 0
CTF
30.7
30.7
30.40 31.20 30.40 165,700 0 0 0
CTG
32.4
32.4
32.80 32.80 32 6,361,000 0 0 0
CTI
15.6
15.6
15.65 15.65 15.30 435,900 0 0 0
CTP
4.4
4.4
4.30 4.40 3.90 43,000 0 0 0
CTR
127.5
127.5
124.50 127.60 122 455,900 0 0 0
CTS
34.9
34.9
35.55 35.75 34.30 1,686,100 0 0 0
CTT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
CTW
20.1
20.1
20.44 20.44 20.05 2,000 0 0 0
CVN
2.9
2.9
2.90 2.90 2.70 128,600 0 0 0
CVT
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CX8
7.3
7.3
7 7.90 7 1,200 0 0 0
CYC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
D11
11.6
11.6
11.60 11.60 11.60 500 0 0 0
D17
47.6
47.6
47.63 47.63 47.63 0 0 0 0
D2D
43.5
43.5
42.80 43.50 42.80 22,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.4
17.4
17.43 17.43 17.43 100 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 1,200 0 0 0
DAG
2.8
2.8
2.80 2.80 2.78 72,400 0 0 0
DAH
4.0
4.0
3.96 4 3.92 44,100 0 0 0
DAN
30.4
30.4
30.40 30.40 30.40 0 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.22 8.59 8.09 4,000 0 0 0
DBC
24.4
24.4
24.35 24.73 24.13 7,089,200 0 0 0
DBD
42.5
42.5
42.56 42.56 42.40 16,500 0 0 0
DBM
23.8
23.8
23.78 23.78 23.78 2,000 0 0 0
DBT
11.0
11.0
10.88 11.01 10.88 5,600 0 0 0
DC1
7
7
7 7 7 100 0 0 0
DC2
8.4
8.4
9.40 9.40 8.40 1,500 0 0 0
DC4
9.6
9.6
9.86 9.86 9.55 119,900 0 0 0
DCF
40
40
40 40 40 100 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
27.3
27.3
27.25 27.30 26.80 394,000 0 0 0
DCM
30.4
30.4
29.23 30.42 29.23 3,002,900 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.4
3.4
3.40 3.50 3.30 264,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 3,220 0 0 0
DDV
15.1
15.1
14.27 15.63 14.08 2,383,900 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DFF
10.5
10.5
8.80 10.50 8.50 101,800 0 0 0
DGC
120.2
120.2
118.80 121 117 2,359,700 0 0 0
DGT
5.5
5.5
5.50 5.70 5.30 371,800 0 0 0
DGW
45.2
45.2
45.77 46.54 45.24 1,556,900 0 0 0
DHA
40.5
40.5
41.13 41.13 40.17 66,100 0 0 0
DHB
8.9
8.9
8.80 8.90 8.60 3,300 0 0 0
DHC
37.1
37.1
37.13 37.53 37.04 122,600 0 0 0
DHD
23.4
23.4
23.38 23.38 23.38 0 0 0 0
DHG
106.6
106.6
106.81 106.91 105.88 8,900 0 0 0
DHM
10.3
10.3
10.40 10.70 10.10 242,400 0 0 0
DHN
20
20
20 20 20 1 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
28
28
28.20 28.40 27.70 82,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DIG
26.9
26.9
27.30 27.45 26.20 34,452,500 0 0 0
DIH
17.1
17.1
15.65 17.22 15.57 85,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.1
4.1
3.90 4.10 3.90 621,300 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
1.97 1.97 1.97 1,601,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
20.0
20.0
19.99 19.99 19.99 0 0 0 0
DMC
65.0
65.0
64.99 64.99 64.99 100 0 0 0
DMN
5.3
5.3
5 5.30 5 700 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 0 0 0 0
DND
16
16
16 16 16 0 0 0 0
DNE
8.6
8.6
8.65 8.65 8.65 0 0 0 0
DNH
47.6
47.6
47.60 47.60 47.60 2 0 0 0
DNL
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
19.9
19.9
19.50 19.90 19.50 3,200 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
32.8
32.8
32.77 32.77 32.77 0 0 0 0
DOC
9.3
9.3
8.14 9.29 8.14 8,200 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 2 0 0 0
DP1
34.9
34.9
33.77 35.31 33.77 3,700 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
66.4
66.4
66.50 66.60 66.30 11,200 0 0 0
DPG
43.0
43.0
42.22 43.20 41.87 575,900 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
30.8
30.8
30.23 30.94 29.95 1,795,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
38.3
38.3
37.70 38.55 37.60 752,600 0 0 0
DQC
14.6
14.6
14.40 14.60 14.40 55,400 0 0 0
DRC
29.5
29.5
29.40 29.70 28.91 571,300 0 0 0
DRG
8.5
8.5
8.30 8.50 8 400 0 0 0
DRH
3.8
3.8
3.80 3.80 3.61 274,900 0 0 0
DRI
10.7
10.7
10.61 10.81 10.42 377,700 0 0 0
DRL
63.9
63.9
63.69 63.88 63.69 4,600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.50 400 0 0 0
DSC
22.8
22.8
23 23 22 166,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DSN
55.6
55.6
55.80 55.80 55.40 8,100 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.6
3.6
3.60 3.60 3.50 39,700 0 0 0
DTA
4.2
4.2
4.20 4.22 4.09 12,100 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.1
4.1
4 4.10 3.90 6,100 0 0 0
DTD
22.2
22.2
22.26 22.35 21.91 348,900 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.7
3.7
3.60 3.70 3.50 16,400 0 0 0
DTK
10.9
10.9
10.66 10.95 10.66 5,600 0 0 0
DTL
13.3
13.3
13.30 13.30 13.30 300 0 0 0
DTP
124.5
124.5
124.52 124.52 124.52 0 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
2.6
2.6
2.60 2.70 2.50 164,100 0 0 0
DVM
9.6
9.6
9.58 9.67 9.50 238,400 0 0 0
DVN
17.7
17.7
17.72 17.82 17.52 18,300 0 0 0
DVP
69.0
69.0
68.10 69.05 68.10 6,700 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
16.4
16.4
16.15 16.40 15.90 7,059,700 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
11.8
11.8
11.77 11.86 11.57 128,300 0 0 0
DXS
7.2
7.2
7.10 7.22 7.06 607,300 0 0 0
DXV
6.8
6.8
6.80 6.80 6.80 36,000 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
6
6
6 6 6 0 0 0 0
EBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
17.8
17.8
17.95 17.95 17.65 3,024,100 0 0 0
EIC
21.7
21.7
21.92 21.92 21.73 1,100 0 0 0
EID
23.4
23.4
23.39 23.58 23.39 4,000 0 0 0
EIN
3.3
3.3
3.40 3.50 3.30 43,200 0 0 0
ELC
21.8
21.8
21.65 22.55 21.65 612,300 0 0 0
EME
27.3
27.3
27.30 27.30 27.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.2
21.2
19.06 21.19 19.06 6,213 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.1
15.1
13.90 15.10 12.10 4,400 0 0 0
EVE
13.6
13.6
13.55 13.99 13.46 90,300 0 0 0
EVF
13.3
13.3
13.30 13.45 13.05 3,708,500 0 0 0
EVG
4.9
4.9
5.05 5.05 4.83 466,200 0 0 0
EVS
7.1
7.1
7.20 7.20 7.10 53,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.01 4.06 3.90 29,600 0 0 0
FCN
14.9
14.9
14.95 15.05 14.60 1,269,700 0 0 0
FCS
7
7
7 7 7 0 0 0 0
FDC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
30.4
30.4
30.43 30.43 30.43 1,000 0 0 0
FIC
11.9
11.9
12.67 12.67 11.90 1,500 0 0 0
FID
2.2
2.2
2.10 2.30 2.10 122,600 0 0 0
FIR
6.5
6.5
6.39 6.56 6.38 665,300 0 0 0
FIT
4.4
4.4
4.47 4.47 4.40 346,100 0 0 0
FMC
46.9
46.9
46.72 47.34 46.57 22,400 0 0 0
FOC
76.1
76.1
75.24 76.11 75.14 13,300 0 0 0
FOX
66.1
66.1
63.30 66.60 62.50 466,204 0 0 0
FPT
109.9
109.9
106.92 111.41 106.66 3,469,300 0 0 0
FRC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
164
164
161 165 160 665,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
38.1
38.1
38.55 38.55 38.00 1,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
38.6
38.6
39.38 39.38 37.96 1,342,600 0 0 0
G36
7
7
6.80 7 6.80 75,800 0 0 0
GAS
67.3
67.3
66.43 67.61 66.43 692,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
16
16
16 16 15.50 6,400 0 0 0
GDA
22.6
22.6
21.60 23.20 21.60 120,005 0 0 0
GDT
25
25
24.80 25.15 24.80 15,200 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
29.2
29.2
29.43 29.53 29.24 9,000 0 0 0
GEG
12.1
12.1
11.81 12.19 11.81 445,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
21.0
21.0
20.40 21.05 20.25 10,425,200 0 0 0
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29 29.90 29 19,600 0 0 0
GIC
14.6
14.6
14.30 15.40 14.30 300 0 0 0
GIL
32.3
32.3
32.20 32.30 31.50 514,600 0 0 0
GKM
30
30
29.90 31 29 63,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
16.75 16.75 16.75 0 0 0 0
GLW
9.4
9.4
9.44 9.44 9.44 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.2
9.2
9.20 9.20 9.20 1,900 0 0 0
GMD
82.0
82.0
82.58 82.58 81.12 1,654,100 0 0 0
GMH
8.9
8.9
9.01 9.02 8.90 800 0 0 0
GMX
18.1
18.1
18.15 18.43 18.05 16,000 0 0 0
GND
26.5
26.5
26.06 26.54 26.06 300 0 0 0
GPC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
GSM
19.8
19.8
19.81 19.81 19.81 100 0 0 0
GSP
10.9
10.9
10.91 10.91 10.73 80,600 0 0 0
GTA
11.2
11.2
11.16 11.16 11.16 0 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
30
30
30 30.35 29.25 3,824,600 0 0 0
GVT
75.6
75.6
75.60 75.60 75.60 0 0 0 0
H11
5.9
5.9
6 6 5.90 500 0 0 0
HAC
12.9
12.9
11.90 12.90 11.90 200 0 0 0
HAD
15.1
15.1
15.14 15.14 15.14 100 0 0 0
HAF
17
17
16.90 17 16.90 3,300 0 0 0
HAG
12.3
12.3
12.30 12.40 12.25 3,599,200 0 0 0
HAH
35.3
35.3
35.83 35.83 34.78 852,300 0 0 0
HAM
26
26
26 26 26 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
HAP
4.7
4.7
4.66 4.70 4.64 76,900 0 0 0
HAR
4.3
4.3
4.22 4.31 4.22 243,400 0 0 0
HAS
9.8
9.8
9.22 9.76 9.22 1,100 0 0 0
HAT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 7,900 0 0 0
HAX
13.6
13.6
13.23 13.62 13.06 1,193,100 0 0 0
HBC
7.7
7.7
7.80 7.80 7.59 646,500 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.58 6.75 6.58 28,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.1
24.1
24.06 24.06 24.06 1,800 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.9
10.9
10.80 10.90 10.60 3,500 0 0 0
HCD
9.4
9.4
9.54 9.63 9.40 650,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.9
25.9
26.54 26.59 25.71 4,281,200 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24.6
24.6
24.80 24.80 24 4,500 0 0 0
HD6
17.3
17.3
17.30 17.30 17 31,202 0 0 0
HD8
9.1
9.1
8.20 9.08 8.20 17,278 0 0 0
HDA
4
4
4.40 4.40 3.90 34,200 0 0 0
HDB
22.7
22.7
22.67 22.72 22.43 6,123,700 0 0 0
HDC
24.5
24.5
24.78 25.04 24.09 973,900 0 0 0
HDG
24.2
24.2
23.95 24.98 23.90 995,200 0 0 0
HDM
28.3
28.3
28.87 28.87 28.09 11,900 0 0 0
HDP
16.3
16.3
16.31 16.31 16.31 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
10.6
10.6
10.64 10.64 10.64 0 0 0 0
HEC
54.2
54.2
54.21 54.21 54.21 0 0 0 0
HEJ
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HEP
13.0
13.0
12.94 13.03 12.94 1,400 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
12.6
12.6
12.57 12.57 12.57 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
8
8
8 8 8 0 0 0 0
HGM
54.8
54.8
54.80 54.80 54.50 5,000 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 2 0 0 0
HHC
75.4
75.4
75.40 75.40 75.40 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.30 9.60 9.25 183,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.47 4.60 4.47 1,481,200 0 0 0
HHV
12.3
12.3
12.24 12.48 12.19 5,260,400 0 0 0
HID
3.4
3.4
3.27 3.38 3.23 1,087,300 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HII
5.4
5.4
5.39 5.42 5.36 46,400 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HJS
34.3
34.3
31.72 34.28 31.72 2,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.5
4.5
4.50 4.50 4.50 8,100 0 0 0
HLB
245.8
245.8
245.77 245.77 245.77 0 0 0 0
HLC
12.2
12.2
12.24 12.24 12.05 3,300 0 0 0
HLD
26.4
26.4
26.40 26.40 26 16,600 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
10.7
10.7
10.80 11.40 10.47 34,500 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HMR
16.9
16.9
17.90 17.90 16.50 27,901 0 0 0
HMS
42.9
42.9
41.80 42.90 41.60 14,700 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
15.3
15.3
14.20 15.50 14.10 97,700 0 0 0
HNF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNG
4.0
4.0
4 4.03 3.99 997,300 0 0 0
HNI
19.7
19.7
19.72 19.72 19.72 100 0 0 0
HNM
8.9
8.9
8.90 8.90 8.90 7,800 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 8,200 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.7
24.7
24.84 25.04 24.75 7,600 0 0 0
HPG
25.8
25.8
25.82 25.82 25.50 7,322,100 0 0 0
HPH
17
17
17 17 17 81 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
65.0
65.0
65.04 65.04 65.04 101 0 0 0
HPT
15.6
15.6
15.20 15.60 15.20 1,400 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.2
6.2
6.06 6.19 5.93 2,019,800 0 0 0
HQC
3.8
3.8
3.80 4 3.80 3,315,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51
51
51 51 51 100 0 0 0
HRT
7.3
7.3
6.50 7.70 6.50 84,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.8
19.8
19.40 19.90 19.35 3,908,100 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.5
4.5
4.50 4.57 4.50 91,200 0 0 0
HSM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.3
4.3
4.30 4.40 4.20 63,824 0 0 0
HT1
11.1
11.1
11.25 11.25 10.80 502,100 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
4.6
4.6
4.60 4.60 4.60 1,100 0 0 0
HTG
31.5
31.5
31.60 31.88 31.41 32,000 0 0 0
HTI
15.8
15.8
15.62 15.76 15.62 25,200 0 0 0
HTL
14.0
14.0
13.34 14.83 13.34 16,800 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
13.1
13.1
12.90 13.05 12.80 199,200 0 0 0
HTP
13.7
13.7
13.80 13.80 13.30 435,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.5
8.5
8.48 8.52 8.43 2,100 0 0 0
HU1
5.2
5.2
5.25 5.25 5.25 100 0 0 0
HU4
11.2
11.2
11.90 11.90 11.20 27,200 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HUB
17.6
17.6
17.33 17.67 17.33 42,300 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
16.9
16.9
16.80 16.90 16.60 1,751,400 0 0 0
HVA
6.4
6.4
6.60 6.60 6.40 400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.4
5.4
5.14 5.47 5.14 359,000 0 0 0
HVN
17.3
17.3
17.25 17.65 16.85 2,040,700 0 0 0
HVT
61.5
61.5
61.46 61.46 61.46 600 0 0 0
HVX
2.7
2.7
2.70 2.72 2.70 28,700 0 0 0
HWS
14.9
14.9
14.99 14.99 14.90 10,200 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
31
31
31 31 31 0 0 0 0
ICF
6.7
6.7
7 7 6.70 144,600 0 0 0
ICG
7.5
7.5
7.50 7.50 7.50 400 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.2
40.2
40.80 40.80 40.20 1,400 0 0 0
ICT
11.3
11.3
11.24 11.34 11.05 21,500 0 0 0
IDC
57.2
57.2
54.73 57.54 54.73 3,030,200 0 0 0
IDI
9.1
9.1
9.04 9.13 8.83 913,000 0 0 0
IDJ
4.6
4.6
4.60 4.70 4.60 389,300 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.2
37.2
37.20 37.30 37.10 16,900 0 0 0
IFS
30.0
30.0
29.46 30.01 29.46 2,100 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.7
13.7
13.85 13.85 13.55 992,300 0 0 0
ILA
5.7
5.7
5.60 5.70 5.60 21,600 0 0 0
ILB
30.9
30.9
29.68 31.10 29.68 2,600 0 0 0
ILC
4.9
4.9
6.40 6.40 4.90 1,700 0 0 0
ILS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
28.96 29.23 28.96 19,100 0 0 0
IN4
49.3
49.3
49.30 49.30 49.30 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
49.8
49.8
49.96 49.96 49.77 600 0 0 0
IPA
14
14
14 14.30 13.80 75,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ISH
22.7
22.7
22.66 22.66 22.66 10,000 0 0 0
IST
32.9
32.9
30.09 32.91 30.09 3,300 0 0 0
ITA
5.1
5.1
5 5.06 4.98 1,451,600 0 0 0
ITC
9.9
9.9
10 10 9.85 182,100 0 0 0
ITD
9.9
9.9
10.20 10.20 9.90 7,200 0 0 0
ITQ
3
3
2.90 3.10 2.90 118,200 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 2,700 0 0 0
IVS
11.5
11.5
11.40 11.50 11.20 110,100 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.2
3.2
3.23 3.27 3.20 124,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29
29
28.65 29.20 28.30 4,818,100 0 0 0
KCB
7.7
7.7
7.67 7.67 7.67 1,100 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
57.7
57.7
57.92 57.92 57.18 728,000 0 0 0
KDH
35
35
35 35 34 1,506,200 0 0 0
KDM
17.8
17.8
16.82 17.76 16.82 2,200 0 0 0
KGM
6.7
6.7
6.75 6.75 6.66 42,900 0 0 0
KHD
8
8
8 8 8 0 0 0 0
KHG
5.4
5.4
5.40 5.46 5.28 3,169,200 0 0 0
KHP
9.2
9.2
9.07 9.20 9 280,900 0 0 0
KHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KKC
6.5
6.5
6 6.50 5.80 700 0 0 0
KLB
10.9
10.9
10.90 10.90 10.90 600 0 0 0
KMR
3.5
3.5
3.35 3.48 3.35 41,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.8
37.8
37.75 38.10 37.20 339,000 0 0 0
KPF
3.1
3.1
3 3.09 3 158,500 0 0 0
KSB
21.3
21.3
21.60 21.65 21.05 1,022,000 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 6,100 0 0 0
KSF
40.3
40.3
40.50 40.50 40.20 20,200 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3
3
3.20 3.20 2.90 258,400 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 5,100 0 0 0
KTC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
41
41
41 41 40 2,300 0 0 0
KTT
3.5
3.5
3.50 3.90 3.50 11,200 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.7
21.7
21.73 21.73 21.73 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
L14
36.6
36.6
37.05 37.15 36.46 127,000 0 0 0
L18
36.6
36.6
36.72 37.40 36.23 44,700 0 0 0
L40
21
21
21 21 21 500 0 0 0
L45
2.8
2.8
2.80 2.90 2.80 3,500 0 0 0
L63
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LAF
13.9
13.9
13.90 14 13.80 6,100 0 0 0
LAI
37
37
42.95 42.95 37 4,100 0 0 0
LAS
18.4
18.4
18.15 18.54 17.77 1,082,500 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
21.3
21.3
21.45 22 21.20 25,000 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
24.1
24.1
24.10 24.10 24.10 0 0 0 0
LCG
11.1
11.1
11.21 11.21 10.92 1,845,000 0 0 0
LCM
2.5
2.5
2.40 2.50 2.40 64,100 0 0 0
LDG
2.7
2.7
2.71 2.72 2.68 1,050,000 0 0 0
LDP
23.2
23.2
23.30 23.40 23 4,900 0 0 0
LDW
12.1
12.1
12.10 12.10 12.10 100 0 0 0
LEC
5.7
5.7
5.92 5.92 5.65 1,100 0 0 0
LG9
6.2
6.2
5.60 6.20 5.60 300 0 0 0
LGC
57.3
57.3
57.30 57.30 57.30 400 0 0 0
LGL
2.9
2.9
3.08 3.08 2.79 150,100 0 0 0
LGM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
LHC
46.5
46.5
46.28 46.48 45.89 46,200 0 0 0
LHG
30.7
30.7
30.28 30.86 30.28 86,900 0 0 0
LIC
20.4
20.4
20.10 20.60 19.90 12,400 0 0 0
LIG
3.7
3.7
3.50 3.70 3.50 389,500 0 0 0
LIX
33.6
33.6
33.07 33.56 32.14 2,800 0 0 0
LKW
30.2
30.2
30.04 30.23 30.04 400 0 0 0
LLM
10.9
10.9
10.90 10.90 10.90 100 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 400 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
20.5
20.5
20.90 21 20.50 2,186,800 0 0 0
LPT
6.4
6.4
6.30 6.40 6.20 4,000 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9.4
9.4
9 9.60 8.70 7,836 0 0 0
LSS
10.6
10.6
10.50 10.55 10.30 387,000 0 0 0
LTC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LTG
22.5
22.5
22.90 23.50 22 329,000 0 0 0
M10
20.1
20.1
19.92 20.11 19.92 3,300 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
15
15
14.70 15.70 14.70 6,500 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
21.9
21.9
21.82 22.06 21.72 11,078,300 0 0 0
MBG
4
4
4 4 4 182,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.4
22.4
22.52 22.52 21.77 1,727,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.1
9.1
9.29 9.38 9.11 50,500 0 0 0
MCH
142.9
142.9
136.53 142.87 136.04 165,800 0 0 0
MCM
37.3
37.3
37.05 37.54 37.05 17,580 0 0 0
MCO
18.3
18.3
18.90 19 17.60 30,100 0 0 0
MCP
29.2
29.2
30 30 29 16,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.52 10.52 10.52 1,300 0 0 0
MDF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
MDG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
MEC
5.1
5.1
5.10 5.10 5.10 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.2
25.2
25 25.20 25 2,000 0 0 0
MGC
4.6
4.6
4.63 4.63 4.63 5,900 0 0 0
MGG
32
32
32 32 32 0 0 0 0
MGR
6
6
6.50 6.50 6 5,100 0 0 0
MH3
33.6
33.6
33.59 33.59 33.59 0 0 0 0
MHC
8.9
8.9
8.70 8.92 8.57 32,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15.50 15.50 15 900 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.8
16.8
16.80 16.99 16.71 181,000 0 0 0
MKP
29.3
29.3
29.34 29.34 29.34 0 0 0 0
MKV
9
9
9 9 9 100 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.1
10.1
10 10.10 10 200 0 0 0
MML
26.1
26.1
26.70 26.70 26 6,600 0 0 0
MNB
22.1
22.1
22.13 22.13 22.13 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.6
16.6
16.60 16.60 16.30 36,000 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
18.8
18.8
19.26 19.26 18.84 4,300 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.5
10.5
10.46 10.50 10.38 2,135,400 0 0 0
MSH
44.6
44.6
43.20 44.75 42.50 198,900 0 0 0
MSN
68
68
67.80 68 67.10 2,279,400 0 0 0
MSR
13.9
13.9
13.80 14.10 13.60 82,100 0 0 0
MST
5.1
5.1
5.10 5.10 4.90 622,800 0 0 0
MTA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.9
5.9
5.70 5.90 5.70 66,800 0 0 0
MTP
12.1
12.1
12.10 12.10 12.10 300 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 13 0 0 0
MTV
15.0
15.0
15.02 15.02 15.02 4 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
11
11
9.70 11 9.60 9,700 0 0 0
MVN
17.4
17.4
17.40 17.40 17.40 121 0 0 0
MWG
55.2
55.2
55.56 56.35 54.27 21,954,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.6
15.6
15.59 15.73 15.45 181,200 0 0 0
NAG
11.9
11.9
12 12 11.70 159,700 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24
24
24 24 24 0 0 0 0
NAU
7.9
7.9
8 8 7.90 300 0 0 0
NAV
15.7
15.7
15.70 15.70 15.70 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.5
24.5
23.55 24.50 23.10 66,200 0 0 0
NBC
11.5
11.5
11.18 11.46 11.08 63,460 0 0 0
NBE
11.4
11.4
11.40 11.50 11.40 28,100 0 0 0
NBP
13.1
13.1
13 13.10 13 2,100 0 0 0
NBT
12.1
12.1
12.11 12.11 12.11 100 0 0 0
NBW
24.6
24.6
24.64 24.64 24.64 100 0 0 0
NCG
11.1
11.1
10.90 11.90 10.90 2,301 0 0 0
NCS
23.2
23.2
23.20 23.20 23.20 2,000 0 0 0
NCT
83.8
83.8
83.53 85.62 83.53 13,400 0 0 0
ND2
27.3
27.3
27.28 27.28 27.28 0 0 0 0
NDC
153.4
153.4
153.40 153.40 153.40 9,000 0 0 0
NDN
10.1
10.1
10.10 10.20 9.90 84,600 0 0 0
NDP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 700 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 10,000 0 0 0
NED
6.9
6.9
6.80 6.90 6.70 60,600 0 0 0
NEM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NET
85.3
85.3
82.01 90.17 81.07 108,200 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
18.6
18.6
18.95 19 18.35 267,000 0 0 0
NHC
27.4
27.4
29.90 29.90 27.40 200 0 0 0
NHH
16.4
16.4
16.45 16.64 16.20 291,800 0 0 0
NHT
11.7
11.7
11.85 11.85 11.40 8,300 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
22.7
22.7
22.20 22.80 21.85 4,194,000 0 0 0
NLG
38.8
38.8
37.42 38.81 36.43 2,940,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.5
16.5
16.53 16.58 16.53 1,000 0 0 0
NNT
45.8
45.8
42.69 45.84 42.69 1,500 0 0 0
NO1
7.2
7.2
7.24 7.25 7.05 357,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.0
15.0
15.01 15.01 15.01 100 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.5
4.5
4.40 4.50 4.40 122,300 0 0 0
NS2
7.6
7.6
7.64 7.64 7.64 5,200 0 0 0
NSC
72.9
72.9
73.78 73.88 72.91 4,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5 5 4.90 23,300 0 0 0
NSL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.66 8.75 8.47 2,400 0 0 0
NT2
22.4
22.4
21.40 22.50 21.40 1,024,100 0 0 0
NTC
203
203
201 203 198.20 5,200 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
60.7
60.7
60.66 60.66 60.66 0 0 0 0
NTL
19.2
19.2
19.27 19.58 19.15 632,300 0 0 0
NTP
36.9
36.9
36.46 37.09 36.46 42,900 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 0 0 0 0
NVB
9.1
9.1
9 9.10 8.90 73,600 0 0 0
NVL
15.0
15.0
15 15.05 14.70 15,408,600 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
8.33 8.33 7.42 500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
10.2
10.2
10.50 10.50 10.20 700 0 0 0
OCB
11.4
11.4
11.38 11.42 11.25 747,500 0 0 0
OCH
6.2
6.2
6.30 6.30 6.20 41,100 0 0 0
ODE
45.3
45.3
45.20 45.40 44.90 24,600 0 0 0
OGC
5.8
5.8
5.86 5.90 5.74 237,700 0 0 0
OIL
9.3
9.3
9.18 9.27 9.08 480,000 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.1
23.1
23.05 23.05 23.05 100 0 0 0
ORS
12.7
12.7
12.77 12.86 12.50 1,342,800 0 0 0
PAC
32
32
31.05 32 31 55,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.3
21.3
20.96 21.35 20.96 1,034,900 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 2 0 0 0
PAS
3.7
3.7
3.60 3.70 3.60 138,000 0 0 0
PAT
92.6
92.6
91.70 92.70 91.70 3,410 0 0 0
PBC
6.7
6.7
6.60 6.70 6.50 40,300 0 0 0
PBP
11.7
11.7
12 12 11.50 1,100 0 0 0
PBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PC1
26.3
26.3
26.10 26.50 26.10 1,288,500 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.7
17.7
17.68 17.68 17.68 700 0 0 0
PCF
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PCG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PCH
9.4
9.4
9.09 9.36 9.09 137,903 0 0 0
PCM
12.7
12.7
12.60 12.70 12.60 212 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.7
9.7
9.80 9.80 9.50 1,700 0 0 0
PDB
9.6
9.6
9.62 9.62 9.62 1,000 0 0 0
PDC
5.3
5.3
4.90 5.30 4.90 10,100 0 0 0
PDN
116.7
116.7
115.74 116.72 115.74 200 0 0 0
PDR
23.7
23.7
24.12 24.21 23.40 4,686,900 0 0 0
PDV
10.1
10.1
9.65 10.22 9.65 109,800 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 0 0 0 0
PET
24.8
24.8
25 25 24.50 116,600 0 0 0
PFL
2.4
2.4
2.40 2.40 2.40 58,000 0 0 0
PGB
17.9
17.9
18.20 18.20 17.90 4,100 0 0 0
PGC
13.3
13.3
13.28 13.38 13.05 31,200 0 0 0
PGD
34.4
34.4
34.13 34.36 33.46 4,400 0 0 0
PGI
24.7
24.7
24.66 24.66 24.66 0 0 0 0
PGN
6.5
6.5
6.40 6.50 6.40 7,800 0 0 0
PGS
32.1
32.1
32.11 32.11 32.11 0 0 0 0
PGT
3.7
3.7
3.80 3.80 3.40 43,300 0 0 0
PGV
20.1
20.1
20 20.45 20 5,600 0 0 0
PHC
6.2
6.2
6.24 6.33 5.92 104,000 0 0 0
PHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PHN
55.9
55.9
55.87 55.87 55.87 200 0 0 0
PHP
21.3
21.3
21.35 21.35 21.35 300 0 0 0
PHR
58
58
57 58 56.50 256,800 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 0 0 0 0
PIA
25.0
25.0
25.00 25.00 25.00 100 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 5,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9
9
9 9 9 500 0 0 0
PIT
6.2
6.2
6.50 6.50 6.05 3,000 0 0 0
PIV
1.8
1.8
1.80 1.90 1.80 16,500 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
9.0
9.0
9.26 9.26 8.80 1,100 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
26.9
26.9
26.92 27.20 26.72 97,500 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PLP
4.6
4.6
4.62 4.78 4.45 5,900 0 0 0
PLX
34.5
34.5
34.36 34.69 33.92 420,900 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 1,000 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 0 0 0 0
PMG
7.9
7.9
7.93 7.93 7.93 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
29.8
29.8
29.78 29.78 29.78 800 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.1
96.1
94.90 96.20 94.20 1,161,100 0 0 0
PNP
20.5
20.5
20.47 20.47 20.47 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
15.8
15.8
16.10 16.10 15.50 11,500 0 0 0
POT
17.5
17.5
17.50 17.60 17.50 300 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 200 0 0 0
POW
11.1
11.1
10.60 11.15 10.55 9,025,800 0 0 0
PPC
14.4
14.4
13.60 14.35 13.55 788,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.5
25.5
25.70 25.99 25.31 33,600 0 0 0
PPP
17
17
17 17 17 500 0 0 0
PPS
10.6
10.6
10.50 10.60 10.50 7,700 0 0 0
PPY
8.5
8.5
8.74 8.74 7.99 2,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.6
19.6
19.40 19.59 19.40 7,000 0 0 0
PRE
18.5
18.5
18.55 18.55 16.59 6,600 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.5
10.5
10.80 10.80 10.50 16,200 0 0 0
PSB
5.6
5.6
5.40 5.60 5.30 11,400 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
13
13
13.90 13.90 13 37,800 0 0 0
PSE
10.2
10.2
10.20 10.20 9.80 3,100 0 0 0
PSH
4.5
4.5
4.53 4.70 4.53 1,167,900 0 0 0
PSI
7.6
7.6
7.60 7.70 7.50 50,400 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 1,301 0 0 0
PSN
9
9
9 9 9 0 0 0 0
PSP
10
10
10 10 10 0 0 0 0
PSW
7.2
7.2
7.06 7.16 7.06 8,900 0 0 0
PTB
63.7
63.7
63.41 64.10 62.42 227,800 0 0 0
PTC
5.4
5.4
5.18 5.45 5.18 6,800 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 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
33.8
33.8
32.20 33.80 31.70 800 0 0 0
PTL
3.7
3.7
3.78 3.78 3.70 35,500 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.6
7.6
7.90 7.90 7.60 2,100 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 2,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 22,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.5
23.5
23.70 23.70 23.20 126,700 0 0 0
PVC
14
14
14.20 14.20 13.80 1,279,200 0 0 0
PVD
29.6
29.6
29.75 29.90 29.05 2,762,300 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
7.9
7.9
8.12 8.12 7.85 3,500 0 0 0
PVI
46.4
46.4
45.91 46.75 45.91 7,600 0 0 0
PVM
14.8
14.8
15.10 15.10 14.60 24,300 0 0 0
PVO
5.5
5.5
5.30 5.50 5.30 800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
39.3
39.3
39.50 39.80 39.10 3,311,400 0 0 0
PVT
25.6
25.6
24.80 25.60 24.55 3,351,600 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 5,900 0 0 0
PXL
13.1
13.1
12.70 13.10 12.70 92,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3.6
3.6
3.60 3.60 3.50 66,100 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
16.1
16.1
15 16.25 14.50 1,460,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 3,000 0 0 0
QNP
30.5
30.5
30.47 30.56 30.47 1,500 0 0 0
QNS
45.6
45.6
45.25 45.74 45.06 302,700 0 0 0
QNT
5
5
5 5 5 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
23.7
23.7
23.70 23.70 23.61 1,400 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.2
14.2
14.20 14.20 14.20 100 0 0 0
QTP
16.3
16.3
15.40 17 15.40 1,483,300 0 0 0
RAL
129.7
129.7
129.09 129.78 129.00 12,800 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6
6
6 6 6 100 0 0 0
RCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
RCL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
RDP
4.5
4.5
4.27 4.69 4.27 1,053,300 0 0 0
REE
55.8
55.8
53.22 55.83 53.04 2,464,900 0 0 0
RIC
4
4
4 4 4 500 0 0 0
RTB
23
23
23.90 23.90 22.60 1,600 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
39.5
39.5
39.51 39.51 39.51 0 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
10.8
10.8
10.67 10.86 10.67 160,100 0 0 0
SAB
54.7
54.7
52.81 54.84 52.71 1,580,600 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SAF
50.1
50.1
50.10 50.10 50.10 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.17 6.17 6 314,600 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
24.8
24.8
24.77 24.86 24.67 40,100 0 0 0
SAV
12.9
12.9
12.68 13.10 12.68 35,400 0 0 0
SB1
5.6
5.6
5.57 5.57 5.57 0 0 0 0
SBA
29.8
29.8
29.82 30.00 29.54 5,800 0 0 0
SBB
13.9
13.9
13.90 13.90 13.90 700 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16.4
16.4
16.55 16.55 16.25 113,700 0 0 0
SBH
60.8
60.8
60.80 60.80 60.80 0 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
8.0
8.0
8.02 8.02 8.02 1,000 0 0 0
SBS
6.5
6.5
6.50 6.60 6.30 962,000 0 0 0
SBT
11.1
11.1
10.95 11.10 10.95 875,900 0 0 0
SBV
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SC5
19.7
19.7
19.75 19.75 19.75 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
66.5
66.5
66.60 66.80 66.30 46,801 0 0 0
SCI
12.7
12.7
12.90 12.90 12.60 33,900 0 0 0
SCJ
3.6
3.6
3.80 3.80 3.60 6,700 0 0 0
SCL
39
39
38 39.40 37.50 55,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.6
6.6
6.60 6.65 6.53 1,484,600 0 0 0
SCS
81.0
81.0
78.28 81.77 78.19 248,600 0 0 0
SCY
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SD2
4.5
4.5
4.40 4.50 4.40 1,200 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SD5
7.5
7.5
7.40 7.50 7.30 12,500 0 0 0
SD6
3.7
3.7
3.50 3.70 3.50 10,900 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
9.1
9.1
9 9.10 8.90 6,400 0 0 0
SDA
5.2
5.2
5.30 5.30 5.10 29,700 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 17,700 0 0 0
SDG
18
18
18 18 18 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SDN
28.3
28.3
28.30 28.30 28.30 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
30.8
30.8
30.81 30.81 30.81 1,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
30
30
30 30 30 0 0 0 0
SEB
44.3
44.3
44.29 44.29 44.29 0 0 0 0
SED
18.9
18.9
18.36 18.92 18.36 32,000 0 0 0
SEP
35.8
35.8
26.57 35.76 26.57 200 0 0 0
SFC
22.5
22.5
22.45 22.45 22.45 0 0 0 0
SFG
12.9
12.9
12.87 12.87 12.87 1,000 0 0 0
SFI
33.2
33.2
33.34 33.34 33.16 6,600 0 0 0
SFN
20.3
20.3
20.30 20.30 20.30 1,100 0 0 0
SGB
13.6
13.6
14 14 13.10 993 0 0 0
SGC
71.8
71.8
71.77 71.77 71.77 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
13
13
14.10 14.10 13 11,702 0 0 0
SGN
70.6
70.6
70.34 70.63 70.34 2,900 0 0 0
SGP
18.3
18.3
18.60 18.60 18 18,100 0 0 0
SGR
19.7
19.7
20.20 20.40 19.70 40,400 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
12.1
12.1
12.30 12.30 12 14,700 0 0 0
SHA
4.5
4.5
4.50 4.51 4.50 3,500 0 0 0
SHB
11.2
11.2
11.01 11.30 10.97 31,406,100 0 0 0
SHC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SHE
8.5
8.5
8.50 8.50 8.30 8,200 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
15 15 14.65 521,800 0 0 0
SHN
6.8
6.8
7 7 6.80 800 0 0 0
SHP
33.6
33.6
33.60 33.60 33 6,300 0 0 0
SHS
18.2
18.2
18.30 18.50 18 10,882,800 0 0 0
SID
12.6
12.6
12 12.60 12 300 0 0 0
SIG
5.3
5.3
5.50 5.50 5.30 1,300 0 0 0
SIV
32.9
32.9
32.95 32.95 32.95 0 0 0 0
SJ1
11.2
11.2
11.15 11.15 11.15 700 0 0 0
SJC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SJD
14.9
14.9
14.80 14.90 14.70 18,400 0 0 0
SJE
20.8
20.8
21.30 21.50 20.50 70,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SJM
6.3
6.3
6.40 6.50 5.80 14,100 0 0 0
SJS
69
69
67.70 70.20 67.70 132,700 0 0 0
SKG
13.2
13.2
12.68 13.18 12.68 473,200 0 0 0
SKH
28
28
27.80 28.50 27.80 15,700 0 0 0
SKN
7.2
7.2
7.18 7.18 7.18 100 0 0 0
SKV
36.0
36.0
35.47 36.03 30.80 54,600 0 0 0
SLS
161.5
161.5
161 162 160.50 18,000 0 0 0
SMA
10.3
10.3
10.25 10.25 10.25 100 0 0 0
SMB
33.9
33.9
33.86 33.95 33.86 8,300 0 0 0
SMC
11.8
11.8
12.05 12.05 11.70 329,700 0 0 0
SMN
12.2
12.2
12 12.30 12 7,000 0 0 0
SMT
5.3
5.3
5 5.30 5 4,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.7
32.7
32.50 32.90 32.50 4,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
23
23
23 23 23 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPD
8
8
8 8 8 1 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.3
2.3
2.40 2.40 2.30 112,200 0 0 0
SPM
11.5
11.5
11.50 11.80 11.50 800 0 0 0
SPV
13.0
13.0
13.05 13.05 13.05 0 0 0 0
SQC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SRA
3
3
3 3.10 2.90 68,400 0 0 0
SRB
2.1
2.1
2.40 2.40 2.10 500 0 0 0
SRC
26.5
26.5
26.49 26.49 26.49 600 0 0 0
SRF
9.6
9.6
9.60 9.60 9.60 500 0 0 0
SRT
6.5
6.5
6.20 6.50 6.20 26,400 0 0 0
SSB
19.4
19.4
19.44 19.48 19.13 1,786,600 0 0 0
SSC
29.4
29.4
29.44 29.44 29.44 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
11.18 11.18 11.18 0 0 0 0
SSH
66.3
66.3
66.30 66.40 65.90 50,201 0 0 0
SSI
34.7
34.7
35.20 35.30 34.30 12,220,400 0 0 0
SSM
6.2
6.2
6 6.20 6 10,200 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
8.1
8.1
7.99 8.25 7.99 231,800 0 0 0
STB
27.6
27.6
28.35 28.35 27.50 10,054,400 0 0 0
STC
17.1
17.1
17 17.10 17 7,400 0 0 0
STG
47
47
47 47 47 0 0 0 0
STH
8.1
8.1
7.90 8.40 7.70 3,600 0 0 0
STK
28.8
28.8
29 29.10 28.45 9,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 300 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.2
26.2
26.83 26.83 25.21 800 0 0 0
SVD
2.8
2.8
2.88 2.88 2.72 1,800 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 0 0 0 0
SVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SVT
10.2
10.2
10.24 10.41 10.01 69,300 0 0 0
SWC
27.5
27.5
27.50 27.90 27.40 14,200 0 0 0
SZB
40.4
40.4
41.77 41.77 39.68 15,700 0 0 0
SZC
41
41
40.25 41.50 39.90 1,491,500 0 0 0
SZE
12.1
12.1
12.10 12.20 12.10 1,713 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
39.6
39.6
39 39.60 38.60 5,600 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
12.6
12.6
12.40 12.60 12.40 8,700 0 0 0
TAL
20.1
20.1
20.17 20.17 20.08 19,000 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
37.1
37.1
36.87 37.06 36.87 3,800 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 0 0 0
TBH
11.9
11.9
11.90 11.90 11.90 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
9.6
9.6
9.33 9.62 9.33 61,100 0 0 0
TCB
22.7
22.7
22.69 22.77 22.48 4,351,500 0 0 0
TCD
5.8
5.8
5.61 5.84 5.58 1,020,200 0 0 0
TCH
16.3
16.3
16.50 16.65 16.15 13,423,400 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
34.1
34.1
33.84 34.31 33.84 31,900 0 0 0
TCM
39.1
39.1
39.14 39.18 38.27 1,059,200 0 0 0
TCO
11.2
11.2
11.75 11.80 11.10 24,900 0 0 0
TCR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TCT
21
21
21.05 21.05 20.90 16,200 0 0 0
TCW
27.5
27.5
27.92 27.92 27.36 2,200 0 0 0
TDB
38.1
38.1
38.14 38.14 38.14 0 0 0 0
TDC
8.3
8.3
8.34 8.37 8.30 64,500 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 1,600 0 0 0
TDG
3.6
3.6
3.59 3.60 3.45 40,100 0 0 0
TDH
3.9
3.9
3.94 3.94 3.80 103,300 0 0 0
TDM
50
50
50 50 47.85 22,500 0 0 0
TDN
11.3
11.3
11.31 11.40 11.23 36,800 0 0 0
TDP
30.4
30.4
29.32 30.36 29.32 135,800 0 0 0
TDS
16.1
16.1
15.73 16.11 15.73 3,500 0 0 0
TDT
7
7
6.90 7 6.90 57,700 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 100 0 0 0
TED
36.9
36.9
40.32 40.32 36.88 800 0 0 0
TEG
8.8
8.8
8.79 8.79 8.70 43,700 0 0 0
TEL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.6
10.6
10.70 10.70 10.40 13,000 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.6
11.6
11.50 11.60 11.50 600 0 0 0
THD
35.5
35.5
35.40 35.50 35.30 2,140 0 0 0
THG
36.8
36.8
36.40 37.45 36.40 44,800 0 0 0
THM
10.3
10.3
10.27 10.27 10.27 500 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.0
12.0
11.76 12.13 11.76 8,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.9
9.9
7.68 9.87 7.68 5,000 0 0 0
TID
22.2
22.2
22.19 22.19 22.19 12,200 0 0 0
TIE
5.5
5.5
5 5.50 5 600 0 0 0
TIG
12.1
12.1
12.20 12.30 11.80 835,500 0 0 0
TIN
10.3
10.3
10.32 10.32 10.22 2,100 0 0 0
TIP
23.0
23.0
23.41 23.41 22.77 181,100 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 20,700 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
13.4
13.4
16.01 16.10 13.45 3,200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.7
5.7
6 6.20 5.60 22,807 0 0 0
TKU
14.5
14.5
13 14.50 13 10,000 0 0 0
TL4
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TLD
4.7
4.7
4.62 4.69 4.62 57,900 0 0 0
TLG
48.4
48.4
48.47 48.62 48.17 21,400 0 0 0
TLH
7.1
7.1
7.23 7.23 7.02 192,300 0 0 0
TLI
5.8
5.8
5.80 5.80 5.80 210 0 0 0
TLP
6.4
6.4
6.40 6.40 6.40 1,900 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
69.0
69.0
63.53 70.43 63.43 125,500 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 500 0 0 0
TMG
54.6
54.6
54.63 54.63 54.63 0 0 0 0
TMP
70
70
69.60 70 69.60 1,800 0 0 0
TMS
56.4
56.4
53.96 56.43 53.96 5,500 0 0 0
TMT
11
11
11 11 11 2,600 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.8
11.8
11.89 11.89 11.80 1,000 0 0 0
TNA
5.8
5.8
5.89 5.89 5.66 15,900 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
58.9
58.9
58.93 58.93 58.93 0 0 0 0
TNG
18.4
18.4
18.34 18.43 18.15 494,600 0 0 0
TNH
19.3
19.3
19.21 19.54 19.21 200,300 0 0 0
TNI
2.4
2.4
2.43 2.43 2.27 255,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.79 21.79 21.79 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.2
5.2
5.23 5.30 5.13 326,300 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
50.1
50.1
48.57 50.22 48.57 28,414 0 0 0
TOT
17.6
17.6
17.63 17.63 17.63 0 0 0 0
TOW
18.0
18.0
17.96 17.96 17.96 36 0 0 0
TPB
17.2
17.2
17.42 17.47 17.17 1,667,000 0 0 0
TPC
5.6
5.6
4.94 5.63 4.94 200 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TRA
79.6
79.6
79.60 79.60 79.60 100 0 0 0
TRC
41.9
41.9
41 41.85 41 1,400 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 2,000 0 0 0
TRT
5.7
5.7
5.70 5.70 5.70 400 0 0 0
TS3
4.9
4.9
4.50 5 4.50 126,700 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.4
50.4
50.40 50.40 50.40 300 0 0 0
TSC
3.0
3.0
3 3.02 2.90 601,900 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 300 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 0 0 0 0
TSJ
23.6
23.6
23.62 23.62 23.62 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8
8
7.99 8 7.90 269,300 0 0 0
TTC
11
11
10.10 11 10.10 1,200 0 0 0
TTD
75.2
75.2
75.17 75.17 75.17 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
3.9
3.9
4 4 3.90 798,100 0 0 0
TTG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
TTH
4.3
4.3
4.30 4.40 4.20 346,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 2,500 0 0 0
TTN
9.8
9.8
9.77 9.77 9.68 29,000 0 0 0
TTP
77.7
77.7
77.72 77.72 77.72 510 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.3
33.3
33.90 33.90 33.20 600 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 1,000 0 0 0
TV1
20.8
20.8
20.85 20.85 20.85 200 0 0 0
TV2
35.9
35.9
34.65 35.90 34.65 236,800 0 0 0
TV3
12.7
12.7
12 12.70 12 300 0 0 0
TV4
13.2
13.2
13.20 13.20 13.20 200 0 0 0
TV6
8.4
8.4
8.50 8.50 8.30 1,000 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 8.16 7.93 337,000 0 0 0
TVC
8.9
8.9
9 9 8.70 277,000 0 0 0
TVD
12.6
12.6
12.73 12.83 12.36 21,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
5.6
5.6
5.60 5.70 5.50 53,600 0 0 0
TVS
21.8
21.8
21.82 22 21.36 51,900 0 0 0
TVT
15.7
15.7
15.35 15.73 15.21 8,000 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
5.8
5.8
5.60 5.80 5.50 5,200 0 0 0
TYA
9.5
9.5
9.37 9.47 9.37 500 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.60 9.80 9.20 7,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.6
13.6
13.74 13.93 13.56 9,900 0 0 0
UIC
38.4
38.4
38.20 38.40 38.20 1,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.7
8.7
8.40 8.70 8.30 9,600 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
8.50 9 8.50 300 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
15.4
15.4
15.42 15.42 15.42 500 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
7
7
7 7 6.80 2,600 0 0 0
VAB
9.1
9.1
9.10 9.20 9 618,068 0 0 0
VAF
12.8
12.8
12.80 12.90 12.80 1,600 0 0 0
VAV
40.4
40.4
40.40 40.49 40.40 6,500 0 0 0
VBB
12.7
12.7
11.50 12.70 11.50 139,600 0 0 0
VBC
19.3
19.3
17.63 19.29 17.63 200 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
7.8
7.8
7.80 7.80 7.80 5,600 0 0 0
VC2
8.2
8.2
8.20 8.30 8.10 90,900 0 0 0
VC3
27.1
27.1
27.23 27.50 26.88 720,800 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
13.3
13.3
11.19 13.33 11.19 200 0 0 0
VC7
11.6
11.6
11.70 11.90 11.50 290,100 0 0 0
VC9
4.1
4.1
4 4.10 4 14,900 0 0 0
VCA
9.3
9.3
8.95 9.29 8.95 10,700 0 0 0
VCB
91.9
91.9
92.10 92.50 91.10 932,400 0 0 0
VCC
9.9
9.9
9.87 9.87 9.87 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
225
225
225 225 224.90 400 0 0 0
VCG
20.5
20.5
20.09 20.71 20.09 5,870,200 0 0 0
VCI
35.3
35.3
35.83 35.87 34.84 4,282,300 0 0 0
VCM
14
14
14 14 14 600 0 0 0
VCP
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VCR
24
24
24 24 24 17,400 0 0 0
VCS
61.1
61.1
61.79 61.79 60.52 38,600 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
31.6
31.6
30.10 31.60 30.10 800 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
11.8
11.8
11.81 11.81 11.81 0 0 0 0
VDP
32.9
32.9
32.88 32.88 32.88 100 0 0 0
VDS
16.3
16.3
16.46 16.55 15.78 1,179,000 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 100 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE9
1.9
1.9
1.80 1.90 1.80 8,100 0 0 0
VEA
36.6
36.6
35.60 36.80 35.50 439,700 0 0 0
VEC
8.3
8.3
8.10 8.30 8.10 9,000 0 0 0
VEF
233.8
233.8
220 242 220 49,800 0 0 0
VES
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VET
24
24
22.60 24 22.60 400 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
62.2
62.2
62.15 63.12 60.21 156,900 0 0 0
VFR
10.4
10.4
10.30 10.70 9.60 2,200 0 0 0
VGC
51.9
51.9
50.80 52.50 50.50 688,000 0 0 0
VGG
34.5
34.5
34.56 34.56 34.28 2,700 0 0 0
VGI
68.8
68.8
68.50 69.10 67 1,793,352 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.5
24.5
24.47 24.47 24.27 21,700 0 0 0
VGR
55.9
55.9
55.54 56.03 55.54 800 0 0 0
VGS
23.6
23.6
23.81 24.19 22.95 1,073,800 0 0 0
VGT
11.6
11.6
11.78 11.78 11.58 32,000 0 0 0
VGV
30
30
30 30 30 100 0 0 0
VHC
75.9
75.9
74 75.90 73.30 539,200 0 0 0
VHD
11.8
11.8
11.90 11.90 11.80 800 0 0 0
VHE
3.2
3.2
3.30 3.40 3.10 2,013,000 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.20 2.20 2.10 267,400 0 0 0
VHH
4.2
4.2
3.30 4.20 3.30 200 0 0 0
VHL
11
11
11 11 11 4,200 0 0 0
VHM
41.2
41.2
40.80 41.25 40.35 4,570,000 0 0 0
VIB
18.3
18.3
17.99 18.33 17.95 3,169,100 0 0 0
VIC
44.4
44.4
44 44.40 43.60 1,596,500 0 0 0
VID
5.3
5.3
5.05 5.30 5.05 300 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
14.8
14.8
14.77 14.77 14.29 10,200 0 0 0
VIG
7.2
7.2
7.10 7.20 7.10 117,100 0 0 0
VIH
12.2
12.2
12.21 12.21 12.21 0 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 0 0 0 0
VIP
10.5
10.5
10.46 10.46 10.37 75,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16
16
16 16 16 100 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
14.1
14.1
14.14 14.22 13.93 11,509,400 0 0 0
VJC
103.9
103.9
104 104.20 102.20 827,700 0 0 0
VLA
17.5
17.5
16.90 17.50 16.90 300 0 0 0
VLB
32.7
32.7
32.34 32.92 32.34 30,400 0 0 0
VLC
15.6
15.6
15.60 15.70 15.50 60,800 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.5
5.5
5.50 5.50 5.30 11,500 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
25.0
25.0
18.50 25.01 18.50 300 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.2
7.2
7.18 7.18 7.18 3,300 0 0 0
VMD
16.4
16.4
16.40 16.40 16.10 1,500 0 0 0
VMG
3
3
3 3 3 5,000 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
31.3
31.3
30.39 34.21 30.39 803,200 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.3
11.3
11.29 11.29 11.29 1,000 0 0 0
VNB
10.1
10.1
10.10 10.20 10 93,000 0 0 0
VNC
37.7
37.7
34.75 37.73 34.75 200 0 0 0
VND
17.2
17.2
17.54 17.59 17.12 7,806,400 0 0 0
VNE
5.0
5.0
5 5.20 4.93 130,900 0 0 0
VNF
8.5
8.5
8.27 8.46 8.27 2,300 0 0 0
VNG
8.7
8.7
8.30 8.88 7.87 16,800 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.8
13.8
13.68 13.78 13.54 19,300 0 0 0
VNM
65.4
65.4
65.40 65.50 64.90 2,563,400 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNR
22.4
22.4
22.20 22.40 22.11 36,000 0 0 0
VNS
11.5
11.5
11.51 11.51 11.25 72,000 0 0 0
VNT
50.7
50.7
50.70 50.70 50.70 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNZ
479
479
479 479 479 300 0 0 0
VOC
17.3
17.3
17.39 17.39 17.20 4,500 0 0 0
VOS
10.6
10.6
10.60 10.65 10.45 364,200 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.4
17.4
17.61 17.66 17.38 6,332,900 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.7
25.7
24.94 25.97 24.94 1,600 0 0 0
VPG
13.6
13.6
13.57 13.71 13.38 256,800 0 0 0
VPH
6.7
6.7
6.70 6.90 6.70 86,600 0 0 0
VPI
48.8
48.8
49.25 49.25 48.67 881,000 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
8.2
8.2
8.17 8.18 8.17 1,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
VRC
10.6
10.6
10.15 11.10 10.10 26,800 0 0 0
VRE
22.8
22.8
22.45 22.80 22.35 6,044,600 0 0 0
VRG
29.0
29.0
28.14 29.08 28.14 15,800 0 0 0
VSA
23.4
23.4
22.49 23.39 22.49 1,400 0 0 0
VSC
18.7
18.7
19.07 19.07 18.65 1,527,700 0 0 0
VSE
6
6
5.90 6.20 5.60 4,700 0 0 0
VSF
33.3
33.3
33.30 33.30 33.10 9,300 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
44.2
44.2
44.45 44.45 43 62,800 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 5,200 0 0 0
VSM
16.3
16.3
16.33 16.33 16.33 38,300 0 0 0
VSN
19.5
19.5
17.48 19.51 17.48 1,800 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
5.9
5.9
5.90 5.90 5.80 46,500 0 0 0
VTB
10.5
10.5
10.10 10.45 10.10 3,700 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 300 0 0 0
VTD
7.8
7.8
7.90 7.90 7.80 10,300 0 0 0
VTE
5.8
5.8
5.82 5.82 5.82 100 0 0 0
VTG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTK
52.8
52.8
53.33 53.33 51.46 51,289 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.06 10.24 10.06 148,200 0 0 0
VTP
77
77
77 77.10 74.80 1,439,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.8
25.8
27.10 27.10 25.70 45,200 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.1
5.1
4.90 5.10 4.80 59,600 0 0 0
VTX
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VTZ
7.5
7.5
7.32 7.59 7.32 128,500 0 0 0
VUA
18.5
18.5
19.10 19.10 18.50 3,200 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VWS
18.6
18.6
18.63 18.63 18.63 0 0 0 0
VXB
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
193.4
193.4
193.41 193.41 193.41 0 0 0 0
WSB
48.5
48.5
47.60 48.50 47 3,400 0 0 0
WSS
5.4
5.4
5.40 5.40 5.30 18,900 0 0 0
WTC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
X20
10.9
10.9
11 11 10.90 1,200 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
21.2
21.2
21.20 21.20 21.20 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.1
7.1
7.10 7.20 7 28,500 0 0 0
XMD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.7
6.7
6.30 6.70 6.30 1,402 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.7
9.7
9.36 9.74 9.36 16,400 0 0 0
YEG
9.2
9.2
9.19 9.30 9.15 474,500 0 0 0
YTC
51
51
51 51 51 0 0 0 0
^BB
252.8
252.8
251.13 255.61 248.87 584,292 0 0 0
^BDS
877.3
877.3
873.25 881.59 859.45 4,453,526 0 0 0
^BH
1,118.0
1,118.0
1,099.52 1,126.76 1,095.44 220,920 0 0 0
^BL
2,713.7
2,713.7
2,671.14 2,759.21 2,659.73 13,931,466 0 0 0
^CAOSU
277.3
277.3
274.14 278.94 271.19 388,373 0 0 0
^CBTS
1,956.5
1,956.5
1,919.43 1,960.11 1,901.56 503,380 0 0 0
^CK
1,415.1
1,415.1
1,434.15 1,441.62 1,397.50 6,655,876 0 0 0
^CNTT
5,246.9
5,246.9
5,082.27 5,311.33 5,072.69 3,015,212 0 0 0
^CSSK
2,015.3
2,015.3
2,014.53 2,022.01 2,001.54 58,565 0 0 0
^DAUKHI
628.1
628.1
625.93 631.54 619.35 1,378,308 0 0 0
^DNP
663.9
663.9
662.72 668.08 651.19 1,275,644 0 0 0
^DUOCPHAM
3,941.4
3,941.4
3,909.79 3,962.86 3,865.81 1,241,125 0 0 0
^DVLTAUGT
106.4
106.4
106.85 109.65 104 17,616 0 0 0
^DVTVHT
754.7
754.7
737.49 755.84 727.39 175,380 0 0 0
^GELEX
1,110.3
1,110.3
1,084.74 1,118.82 1,076.59 4,886,529 0 0 0
^GIAODUC
977.1
977.1
979.19 985.86 958.72 142,241 0 0 0
^HASTC
227.5
227.5
226.83 227.51 225.67 49,001,437 0 0 0
^HK
813.7
813.7
773.86 820.60 768.56 1,198,262 0 0 0
^KK
731.9
731.9
737.10 740.79 722.31 2,517,440 0 0 0
^LARGECAP
2,122.3
2,122.3
2,101.19 2,136.60 2,083.80 3,360,673 0 0 0
^LOUIS
395.3
395.3
399.62 403.39 390.97 51,367 0 0 0
^MIDCAP
832.6
832.6
825.50 841.79 812.78 9,093,422 0 0 0
^NANGLUONG
1,035.2
1,035.2
1,005.92 1,041.31 1,001.62 2,527,513 0 0 0
^NH
1,674.4
1,674.4
1,674 1,689.30 1,660.33 4,246,272 0 0 0
^NHUA
1,083.7
1,083.7
1,066.66 1,090.49 1,063.56 402,979 0 0 0
^NLN
88.2
88.2
88.74 88.89 87.43 1,932,642 0 0 0
^PHANBON
3,168.5
3,168.5
3,101.73 3,183.55 3,070.01 2,257,220 0 0 0
^SMALLCAP
799.5
799.5
797.78 809.33 787.85 868,936 0 0 0
^SPCS
726.2
726.2
715.28 731.12 710.13 340,638 0 0 0
^SXHGD
657.9
657.9
651.70 661.74 642.86 468,576 0 0 0
^SXNHC
1,960.3
1,960.3
1,940.02 1,976.88 1,908.02 2,886,886 0 0 0
^SXPT
1,442.8
1,442.8
1,432.85 1,449.09 1,419.02 788,443 0 0 0
^SXTBMM
186.2
186.2
185.75 187.10 184.57 117,713 0 0 0
^TBD
1,126.8
1,126.8
1,109.11 1,131.86 1,096.90 5,743,855 0 0 0
^TCK
153.6
153.6
154.18 156.36 151.30 165,736 0 0 0
^THEP
2,632.2
2,632.2
2,629.25 2,638.64 2,599.19 6,743,603 0 0 0
^TI
863.3
863.3
850.80 869.01 845.35 1,582,551 0 0 0
^TPDU
1,873.8
1,873.8
1,845.82 1,876.66 1,843.28 2,138,623 0 0 0
^UPCOM
89.7
89.7
88.76 89.70 88.56 22,902,985 0 0 0
^VLXD
3,275.4
3,275.4
3,274.12 3,284.88 3,235.05 6,265,334 0 0 0
^VN30
1,247.2
1,247.2
1,244.15 1,248.41 1,239.02 180,100,603 0 0 0
^VNINDEX
1,216.4
1,216.4
1,212.13 1,216.36 1,206.28 570,363,680 0 0 0
^VTKB
682.0
682.0
678.68 687.66 668.88 1,295,831 0 0 0
^XD
967.3
967.3
949.06 972.36 944.71 2,101,681 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |