DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/05/2024

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 07/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.0
30.0
30.22 30.22 29.84 1,001 0 0 0
AAA
10.7
10.7
10.50 10.85 10.45 4,827,100 0 0 0
AAH
3.6
3.6
3.40 3.60 3.30 2,486,668 0 0 0
AAM
9
9
8.90 9 8.90 400 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 440,135 0 0 0
AAT
4.8
4.8
4.72 4.85 4.72 117,800 0 0 0
AAV
5.7
5.7
6.90 6.90 5.70 5,704,704 0 0 0
ABB
7.7
7.7
7.80 7.80 7.70 254,033 0 0 0
ABC
11.6
11.6
11.60 11.60 11.50 11,900 0 0 0
ABI
23.1
23.1
22.54 23.31 22.54 20,400 0 0 0
ABR
12.7
12.7
12.52 12.74 12.34 3,200 0 0 0
ABS
5.2
5.2
5.17 5.26 5.14 257,500 0 0 0
ABT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
ABW
9.5
9.5
9.60 9.60 9.40 48,300 0 0 0
ACB
23.2
23.2
23.31 23.35 23.10 4,300,700 0 0 0
ACC
14.0
14.0
13.80 14 13.70 10,500 0 0 0
ACE
34.4
34.4
34.44 34.44 34.44 100 0 0 0
ACL
12.5
12.5
12.30 12.45 12.25 5,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
97.9
97.9
98 99.10 96.30 483,600 0 0 0
ADC
18.3
18.3
18.30 18.30 18.30 100 0 0 0
ADG
16.4
16.4
16 16.40 15.10 2,800 0 0 0
ADS
11.7
11.7
11.86 11.86 11.45 310,500 0 0 0
AFX
8.1
8.1
8.20 8.20 8.10 75,800 0 0 0
AG1
8.7
8.7
8.90 8.90 8.70 300 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
19.2
19.2
19.28 19.52 19.08 1,528,200 0 0 0
AGM
4.7
4.7
4.35 4.65 4.35 434,000 0 0 0
AGP
36.1
36.1
36.50 36.50 36.10 800 0 0 0
AGR
18.6
18.6
18.65 18.80 18.35 1,687,700 0 0 0
AGX
47.5
47.5
47.50 47.50 47.50 100 0 0 0
AIC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
ALT
18
18
18 18 18 0 0 0 0
ALV
5
5
5.30 5.30 5 6,500 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
29.6
29.6
29.60 29.60 29.60 0 0 0 0
AMS
10.1
10.1
10.11 10.30 9.81 101,900 0 0 0
AMV
3.3
3.3
3.30 3.40 3.20 935,600 0 0 0
ANT
12.5
12.5
13 14.20 12 97,920 0 0 0
ANV
30.2
30.2
30.10 30.40 29.85 899,900 0 0 0
APF
55.8
55.8
54.56 56.55 54.48 60,200 0 0 0
APG
14.9
14.9
14.20 14.85 14.20 170,600 0 0 0
APH
8.5
8.5
8.34 8.60 8.28 1,460,900 0 0 0
API
4.2
4.2
4.20 4.20 4.10 279,723 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
APP
6
6
6 6.20 5.50 27,203 0 0 0
APS
5.5
5.5
5.50 5.50 5.40 192,200 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ASM
10.5
10.5
10.18 10.55 9.95 8,496,100 0 0 0
ASP
4.1
4.1
4.06 4.15 4.02 142,800 0 0 0
AST
61.8
61.8
57.94 61.77 57.75 145,100 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
12.6
12.6
12.60 12.60 12.60 100 0 0 0
AVC
56.4
56.4
58.10 58.10 56.40 816 0 0 0
BAB
12.2
12.2
12.10 12.20 12.10 6,200 0 0 0
BAF
20.1
20.1
19.87 20.12 19.62 5,381,600 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
39.5
39.5
39.40 39.50 39.40 2,300 0 0 0
BBC
47.2
47.2
47.21 47.21 47.21 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.2
11.2
11.19 11.19 11.19 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
BCA
19.6
19.6
20 20 19.40 42,201 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.2
8.2
8.10 8.20 8 173,500 0 0 0
BCE
5.8
5.8
5.70 5.97 5.70 48,100 0 0 0
BCF
27.4
27.4
28.56 28.56 27.44 2,200 0 0 0
BCG
7.7
7.7
7.71 7.72 7.55 4,181,800 0 0 0
BCM
54.8
54.8
55.30 55.60 54.60 420,400 0 0 0
BCO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
5.0
5.0
4.95 4.95 4.76 435,602 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
29.9
29.9
29.91 29.91 29.91 0 0 0 0
BDT
11.5
11.5
11.60 11.60 11.40 55,300 0 0 0
BDW
19.4
19.4
20.26 20.26 19.42 200 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
30.3
30.3
30.17 30.83 29.69 415,600 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
19.5
19.5
20 20 19.50 3,800 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
15
15
15 15 15 500 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 500 0 0 0
BHN
35.8
35.8
36.65 36.65 35.84 4,200 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 100 0 0 0
BIC
29.3
29.3
30.24 30.24 29.09 158,800 0 0 0
BID
50
50
50.60 51 50 1,069,500 0 0 0
BIG
8.8
8.8
8.30 9.30 8.30 265,300 0 0 0
BIO
16.4
16.4
16.59 16.59 16.40 200 0 0 0
BKC
6.7
6.7
6.50 6.70 6.50 1,500 0 0 0
BKG
3.9
3.9
3.93 3.95 3.89 70,600 0 0 0
BLI
11.2
11.2
11 11.20 11 1,600 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
37.4
37.4
36.55 37.40 36.55 380 0 0 0
BMC
16.5
16.5
16.39 16.82 16.35 134,800 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.5
10.5
10.50 10.50 10.50 25,500 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.6
23.6
23.10 23.84 22.47 170,000 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
111.0
111.0
110.82 111.01 108.64 264,900 0 0 0
BMS
9
9
9.09 9.18 8.91 90,200 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
10.1
10.1
9.90 10.20 9.90 40,850 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.8
2.8
2.90 3 2.70 659,300 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3
3
3 3 3 3,400 0 0 0
BRC
12.6
12.6
12.44 12.62 12.16 16,100 0 0 0
BRR
18.5
18.5
17.34 18.49 17.34 1,100 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 200 0 0 0
BSA
21.5
21.5
21.70 21.70 21.50 3,300 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BSG
10.4
10.4
10 10.40 10 3,400 0 0 0
BSH
18.3
18.3
18.29 18.29 18.29 0 0 0 0
BSI
50.5
50.5
50.91 50.91 49.18 833,100 0 0 0
BSL
8.6
8.6
8.56 8.56 8.56 0 0 0 0
BSP
9.6
9.6
9.99 9.99 9.62 700 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.35 2,900 0 0 0
BSR
18.9
18.9
18.80 19.10 18.70 6,107,500 0 0 0
BST
16.6
16.6
14.60 16.60 14.60 600 0 0 0
BT1
10.5
10.5
10.54 10.54 10.54 0 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
19.3
19.3
19.20 19.30 19.20 4,700 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 31,400 0 0 0
BTP
14.1
14.1
14.70 14.70 14.05 86,400 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 2,100 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 100 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
BVB
10
10
10 10.09 9.82 308,903 0 0 0
BVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BVH
41.4
41.4
40.55 41.55 40.55 596,900 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 2,400 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BVS
37.4
37.4
36.60 37.40 36.10 828,600 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
40.3
40.3
39.04 40.31 38.90 877,000 0 0 0
BWS
27.4
27.4
27.65 28.53 27.39 9,400 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 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.20 17.40 17.20 700 0 0 0
C47
5.8
5.8
5.85 5.85 5.74 51,700 0 0 0
C4G
10
10
9.80 10 9.80 503,071 0 0 0
C69
6.9
6.9
6.50 6.90 6.40 326,800 0 0 0
C92
3.2
3.2
3.20 3.50 3.20 26,200 0 0 0
CAB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
13.3
13.3
11.88 13.26 11.29 195,400 0 0 0
CAN
47.5
47.5
47.47 47.47 47.47 400 0 0 0
CAP
62.5
62.5
62.50 62.90 62 57,800 0 0 0
CAR
23.5
23.5
23.40 23.50 23.40 4,200 0 0 0
CAT
17.0
17.0
17.47 17.47 17.00 3,200 0 0 0
CAV
66.8
66.8
66.29 67.23 66.29 6,400 0 0 0
CBI
8
8
7.70 8 7.70 5,700 0 0 0
CBS
29.3
29.3
29.60 29.60 29 17,500 0 0 0
CC1
14
14
13.70 14 13.70 5,000 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 0 0 0 0
CCI
20.2
20.2
20.20 20.20 20.20 100 0 0 0
CCL
7.7
7.7
7.67 7.83 7.55 417,600 0 0 0
CCM
39
39
39 39 39 100 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
10.8
10.8
11.11 11.11 10.82 200 0 0 0
CCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.80 19.95 19.40 462,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.5
2.5
2.51 2.51 2.51 0 0 0 0
CDN
26.1
26.1
25.86 26.34 25.86 19,100 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.3
11.3
11.31 11.31 11.31 0 0 0 0
CDR
5.9
5.9
5.90 5.90 5.90 130 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
17.6
17.6
17.90 18 17.52 4,844,000 0 0 0
CET
7.8
7.8
7.90 7.90 7.80 8,500 0 0 0
CFM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CGV
2.8
2.8
2.70 2.80 2.70 2,200 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 3,900 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.9
28.9
28.88 28.88 28.83 24,400 0 0 0
CHS
9.4
9.4
9.85 9.85 9.39 800 0 0 0
CI5
9.4
9.4
7.70 9.40 7.70 9,900 0 0 0
CIA
9.9
9.9
10.20 10.20 9.80 4,700 0 0 0
CID
11.1
11.1
11.13 11.13 11.13 0 0 0 0
CIG
4.3
4.3
4.45 4.45 4.22 140,300 0 0 0
CII
16.6
16.6
16.70 16.75 16.51 3,863,000 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 800 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
56.2
56.2
56.15 56.15 56.15 501 0 0 0
CKD
23.5
23.5
23.30 23.50 23.30 1,100 0 0 0
CKG
20.1
20.1
20.20 20.20 19.90 28,800 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
40.5
40.5
39.71 40.85 39.71 17,000 0 0 0
CLH
21.8
21.8
22 22 21.80 13,400 0 0 0
CLL
36.7
36.7
37.50 37.50 36.65 10,000 0 0 0
CLM
76.0
76.0
76.87 76.96 76.00 1,300 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.3
13.3
13.18 13.27 13.08 27,400 0 0 0
CMC
8
8
7.90 8 7.90 5,300 0 0 0
CMD
18.2
18.2
18.17 18.17 18.17 1,800 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
48.5
48.5
47.50 49.45 47 951,000 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.9
8.9
8.70 9 8.70 27,100 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
15
15
17 17 14.30 902,000 0 0 0
CMT
15.2
15.2
15.21 15.21 15.21 300 0 0 0
CMV
9.2
9.2
9.20 9.23 9.20 300 0 0 0
CMW
12.5
12.5
13.60 13.60 12.50 800 0 0 0
CMX
8.4
8.4
8.16 8.38 8.13 381,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.90 28.90 28.90 1,300 0 0 0
CNG
31.4
31.4
31.10 31.50 30.95 370,500 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
16.2
16.2
15.96 16.20 15.89 4,500 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 300 0 0 0
CPC
16.8
16.8
16.16 16.89 16.16 3,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.0
27.0
25.56 27.30 25.56 10,800 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.0
6.0
6.03 6.07 6 83,800 0 0 0
CRE
8.3
8.3
8.40 8.40 8.20 100,600 0 0 0
CSC
23.9
23.9
24.08 24.17 23.67 29,500 0 0 0
CSI
36
36
34 36 34 30,000 0 0 0
CSM
14.5
14.5
14.79 14.79 14.45 13,200 0 0 0
CST
21.1
21.1
21.05 21.33 20.69 90,383 0 0 0
CSV
23.6
23.6
23.44 24.22 23.44 751,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.3
6.3
6.10 6.30 6.10 218 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.8
19.8
19.83 19.83 19.83 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.7
68.7
67.40 69 67.30 1,438,700 0 0 0
CTF
30.5
30.5
30.60 30.70 30.30 308,700 0 0 0
CTG
32.8
32.8
33.20 33.25 32.80 4,941,700 0 0 0
CTI
15.8
15.8
15.90 15.90 15.60 288,100 0 0 0
CTP
4.3
4.3
4.20 4.30 4.20 41,200 0 0 0
CTR
128.9
128.9
130.90 132 127.90 576,500 0 0 0
CTS
38.0
38.0
37.60 38 37.05 1,955,000 0 0 0
CTT
14.6
14.6
14.62 14.62 14.62 0 0 0 0
CTW
20.4
20.4
20.44 20.93 20.44 5,000 0 0 0
CVN
2.8
2.8
2.90 2.90 2.80 99,600 0 0 0
CVT
29.0
29.0
28.95 28.95 28.95 0 0 0 0
CX8
7.4
7.4
8.50 8.50 7.40 400 0 0 0
CYC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
D11
12
12
12 12 12 0 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 100 0 0 0
D2D
44.3
44.3
44.95 44.95 44 37,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.52 17.91 17.52 300 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 1,100 0 0 0
DAG
2.8
2.8
2.79 2.79 2.72 150,400 0 0 0
DAH
4
4
4 4.03 3.94 129,000 0 0 0
DAN
30
30
30 30 30 500 0 0 0
DAS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
DAT
8.6
8.6
8.59 8.59 8.59 0 0 0 0
DBC
25.4
25.4
24.95 25.51 24.78 10,723,200 0 0 0
DBD
42.2
42.2
42.32 42.40 42 69,100 0 0 0
DBM
22.8
22.8
29.73 29.73 22.84 701 0 0 0
DBT
11.1
11.1
11.14 11.14 10.96 24,900 0 0 0
DC1
6.2
6.2
6 6.20 6 1,100 0 0 0
DC2
8.1
8.1
7.50 8.10 7.50 1,000 0 0 0
DC4
9.8
9.8
9.86 9.91 9.73 71,200 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
27
27.05 27.65 26.65 320,900 0 0 0
DCM
31.6
31.6
31.22 32.08 31.13 4,871,800 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
3.9
3.9
3.60 3.90 3.60 1,155,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 110 0 0 0
DDV
17.9
17.9
17.47 18.35 17.28 3,533,900 0 0 0
DFC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DFF
8.9
8.9
11.90 11.90 8.90 19,644 0 0 0
DGC
122.5
122.5
122.70 125.60 122.50 2,723,700 0 0 0
DGT
5.9
5.9
5.20 6 5.20 707,500 0 0 0
DGW
46.6
46.6
47.07 47.07 46.31 1,288,500 0 0 0
DHA
41.5
41.5
41.37 41.70 41.13 41,600 0 0 0
DHB
8.3
8.3
8.20 8.70 7.60 24,600 0 0 0
DHC
38.1
38.1
38.21 38.50 37.92 389,500 0 0 0
DHD
25.0
25.0
25.33 25.33 24.97 500 0 0 0
DHG
105.9
105.9
105.88 106.16 104.94 15,400 0 0 0
DHM
10
10
10.35 10.40 9.71 14,300 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 0 0 0 0
DHT
28.2
28.2
28 28.30 28 64,400 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
3.90 4 3.80 18,200 0 0 0
DIG
27.9
27.9
28.15 28.20 27.65 13,921,600 0 0 0
DIH
16.5
16.5
16.26 16.52 16.26 2,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.20 4.40 4.20 312,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2.02 2.02 2 1,408,000 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 19.99 400 0 0 0
DMC
63.4
63.4
63.45 63.45 63.45 0 0 0 0
DMN
5.6
5.6
5.70 5.80 5.60 1,400 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
17
17
17 17 17 0 0 0 0
DNE
8.8
8.8
8.84 8.84 8.84 100 0 0 0
DNH
48.4
48.4
48.40 48.40 48.40 0 0 0 0
DNL
23.0
23.0
23.01 23.01 23.01 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 800 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
30.5
30.5
29.48 30.45 29.48 2,360 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.6
35.6
36.08 37.90 34.92 2,800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
59.9
59.9
64 64 59.90 192,800 0 0 0
DPG
44.1
44.1
44.72 45.07 43.89 853,800 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
31.8
31.8
31.65 32.17 31.46 1,915,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.4
39.4
39.25 39.80 39.10 461,800 0 0 0
DQC
14.8
14.8
14.90 15 14.65 30,800 0 0 0
DRC
31.4
31.4
30.87 31.36 30.48 1,079,700 0 0 0
DRG
8.8
8.8
8.60 8.80 8.50 8,000 0 0 0
DRH
3.8
3.8
3.89 3.89 3.75 698,300 0 0 0
DRI
12.4
12.4
12.17 12.76 12.17 1,030,100 0 0 0
DRL
64.0
64.0
64.08 64.17 63.98 3,900 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DSC
23.6
23.6
23.20 23.60 22.80 189,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
55.4
55.4
55.50 56.80 55.20 40,200 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.7
3.7
3.70 3.80 3.70 56,200 0 0 0
DTA
4.2
4.2
4.20 4.23 4.20 38,200 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.2
4.2
4.30 4.30 4 9,400 0 0 0
DTD
22.9
22.9
22.70 23.04 22.52 426,000 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
3.80 3.90 3.60 32,900 0 0 0
DTK
11.1
11.1
11.14 11.14 10.95 1,500 0 0 0
DTL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DTP
121.0
121.0
120.05 128.98 120.05 5,000 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
36
36
36 36 36 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
2.7
2.7
2.60 2.70 2.60 141,100 0 0 0
DVM
9.6
9.6
9.58 9.58 9.50 167,534 0 0 0
DVN
17.9
17.9
17.72 18.01 17.62 49,300 0 0 0
DVP
70.8
70.8
72.64 72.64 70.84 16,000 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
17
17
17.10 17.15 16.80 5,354,700 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.2
12.2
12.06 12.15 12.06 136,400 0 0 0
DXS
7.2
7.2
7.20 7.22 7.12 859,400 0 0 0
DXV
7.5
7.5
7.22 7.90 7.22 154,700 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
6
6
6 6 6 200 0 0 0
EBS
12.2
12.2
12.10 12.20 12.10 400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
17.8
17.8
17.95 18.15 17.75 8,124,200 0 0 0
EIC
22.0
22.0
22.01 22.01 22.01 100 0 0 0
EID
23.1
23.1
22.92 23.11 22.64 27,700 0 0 0
EIN
3.6
3.6
3.40 3.60 3.40 32,900 0 0 0
ELC
23.1
23.1
22.10 23.40 22.10 1,829,500 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
20.0
20.0
20.03 20.03 20.03 103 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
EVE
13.5
13.5
13.51 13.70 13.51 87,700 0 0 0
EVF
14.3
14.3
14.60 14.60 14.05 9,542,100 0 0 0
EVG
5.0
5.0
4.96 5.10 4.90 925,500 0 0 0
EVS
7.2
7.2
7.30 7.30 7.10 141,000 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
4.12 4.14 3.90 23,700 0 0 0
FCN
15.5
15.5
15.30 15.75 15.30 1,060,200 0 0 0
FCS
6.8
6.8
6.80 6.80 6.80 800 0 0 0
FDC
11.5
11.5
11.50 12.10 11.50 500 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 0 0 0 0
FIC
11.8
11.8
12.29 12.29 11.81 11,700 0 0 0
FID
2.4
2.4
2.30 2.50 2.30 460,100 0 0 0
FIR
6.9
6.9
7.05 7.10 6.80 720,100 0 0 0
FIT
4.5
4.5
4.47 4.50 4.45 544,600 0 0 0
FMC
49.7
49.7
49.94 50.23 49.36 72,300 0 0 0
FOC
84.3
84.3
84.90 84.90 83.04 68,900 0 0 0
FOX
74.7
74.7
74 78 72.90 361,116 0 0 0
FPT
113.4
113.4
110.54 113.65 109.85 3,122,800 0 0 0
FRC
24
24
24 24 24 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
164
164
163 164.30 161.10 832,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 0 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
41.8
41.8
41.86 41.86 41.15 1,343,400 0 0 0
G36
7.2
7.2
7 7.40 6.90 245,100 0 0 0
GAS
69.4
69.4
68.62 69.43 67.98 1,496,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
16.3
16.3
16.50 16.50 16.30 2,618 0 0 0
GDA
22.9
22.9
23.10 23.10 22.60 36,113 0 0 0
GDT
25.9
25.9
25.80 25.90 25.50 80,300 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.8
30.8
30.12 31.01 27.86 40,300 0 0 0
GEG
12.2
12.2
12.33 12.38 12.19 374,300 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
21.9
21.9
21.40 22.15 21.35 18,638,700 0 0 0
GGG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.7
29.7
29.60 29.70 29.20 29,800 0 0 0
GIC
15.3
15.3
14.50 15.30 14.10 5,500 0 0 0
GIL
33.4
33.4
33.50 33.50 32.75 662,000 0 0 0
GKM
35
35
35 35 33.80 29,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 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
8.62 9.17 8.62 15,200 0 0 0
GMD
82.5
82.5
82.09 85.21 81.12 2,709,700 0 0 0
GMH
9.0
9.0
9.08 9.50 9 5,600 0 0 0
GMX
18.2
18.2
18.34 18.34 18.24 1,100 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 400 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
20.2
20.2
19.81 20.17 19.81 1,000 0 0 0
GSP
11.5
11.5
11.18 11.45 11 466,600 0 0 0
GTA
11.0
11.0
10.40 11.02 10.40 11,900 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
10.1
10.1
10.06 10.06 10.06 110 0 0 0
GVR
31.5
31.5
31.30 31.75 30.80 3,851,600 0 0 0
GVT
77.1
77.1
77.12 77.12 77.12 0 0 0 0
H11
5.8
5.8
5.50 5.90 5.40 11,600 0 0 0
HAC
14
14
13.50 14 13.50 12,642 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
18.6
18.6
18.60 18.60 18.60 2,500 0 0 0
HAG
13.2
13.2
13.05 13.30 12.90 6,535,900 0 0 0
HAH
36.9
36.9
37.04 37.39 36.70 1,943,500 0 0 0
HAM
29.5
29.5
29.50 29.50 29.50 1,000 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 500 0 0 0
HAP
4.7
4.7
4.68 4.69 4.66 71,200 0 0 0
HAR
4.4
4.4
4.45 4.48 4.36 355,700 0 0 0
HAS
10.3
10.3
9.70 10.30 9.55 3,700 0 0 0
HAT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
HAV
3
3
3 3 3 2,900 0 0 0
HAX
13.6
13.6
13.79 13.79 13.49 1,570,500 0 0 0
HBC
7.5
7.5
7.55 7.58 7.48 752,400 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 500 0 0 0
HBS
6.7
6.7
6.75 6.75 6.58 21,500 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 24.06 100 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 10.80 4,500 0 0 0
HCD
9.9
9.9
9.74 9.97 9.71 513,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.3
27.3
27.38 27.47 27.08 4,929,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24
24
24 24.30 24 3,300 0 0 0
HD6
17.3
17.3
17.30 17.50 17 20,100 0 0 0
HD8
9.1
9.1
8.11 9.08 8.11 16,900 0 0 0
HDA
4.1
4.1
3.90 4.10 3.80 58,500 0 0 0
HDB
23.3
23.3
23.44 23.44 22.91 6,996,600 0 0 0
HDC
25.0
25.0
25.22 25.35 25 920,100 0 0 0
HDG
24.1
24.1
24.22 24.40 23.99 819,400 0 0 0
HDM
28.5
28.5
28.38 28.48 28.38 1,900 0 0 0
HDP
16.3
16.3
16.31 16.31 16.31 0 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HEP
13.0
13.0
13.03 13.03 13.03 5 0 0 0
HES
19.2
19.2
19.20 19.20 19.20 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HGM
50
50
55 55 50 1,400 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
83
83
83 83 83 0 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 9.35 9.20 288,100 0 0 0
HHR
7.7
7.7
7.75 7.75 7.75 0 0 0 0
HHS
5.0
5.0
4.81 5.11 4.81 5,877,500 0 0 0
HHV
12.5
12.5
12.67 12.67 12.43 3,434,600 0 0 0
HID
3.2
3.2
3.40 3.45 3.18 518,500 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 500 0 0 0
HII
5.6
5.6
5.59 5.69 5.59 129,300 0 0 0
HIO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HJS
32.4
32.4
31.63 32.41 31.63 2,100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.1
4.1
3.90 4.20 3.80 8,300 0 0 0
HLB
269.9
269.9
208.95 282.59 208.95 2,991 0 0 0
HLC
12.1
12.1
12.24 12.24 12.14 2,200 0 0 0
HLD
26.3
26.3
26.10 26.40 26.10 27,100 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
8.2
8.2
8.20 8.20 8.20 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
11.0
11.0
11.03 11.03 10.56 13,700 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
14.9
14.9
14.60 14.90 14.60 900 0 0 0
HMR
20.1
20.1
18 20.10 17.10 286,635 0 0 0
HMS
42
42
42.50 42.50 41.90 8,400 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.4
15.4
15.10 15.50 15.10 33,600 0 0 0
HNF
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HNG
4.1
4.1
4.12 4.12 4.05 931,600 0 0 0
HNI
22.5
22.5
22.54 22.54 22.54 0 0 0 0
HNM
8.9
8.9
9.20 9.20 8.80 77,900 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.8
3.8
3.80 3.80 3.60 44,500 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.1
25.1
25.13 25.13 25.04 800 0 0 0
HPG
27.4
27.4
26.73 27.45 26.59 30,139,200 0 0 0
HPH
17
17
17 17 17 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
64.6
64.6
64.55 64.55 64.55 0 0 0 0
HPT
15.5
15.5
15.90 15.90 15.50 200 0 0 0
HPW
8.3
8.3
8.35 8.35 8.35 0 0 0 0
HPX
6.1
6.1
6.10 6.14 6.07 1,646,100 0 0 0
HQC
3.9
3.9
3.90 3.92 3.83 3,242,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.9
47.9
47.90 47.90 47.90 600 0 0 0
HRT
7.6
7.6
7.90 7.90 7.50 18,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.5
20.5
20.50 20.70 20.30 5,947,800 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.5
4.5
4.56 4.57 4.22 155,400 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 600 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.6
4.6
4.40 4.60 4.40 94,108 0 0 0
HT1
12.2
12.2
11.60 12.15 11.60 564,900 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
5
5
4.60 5 4.60 10,500 0 0 0
HTG
31.5
31.5
31.41 31.60 31.41 16,200 0 0 0
HTI
16.6
16.6
15.94 16.58 15.94 96,000 0 0 0
HTL
13.7
13.7
13.65 13.73 13.65 600 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 1,200 0 0 0
HTN
13.3
13.3
13.40 13.40 13.15 227,900 0 0 0
HTP
14.9
14.9
14.90 15.40 14.40 381,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HU1
5.6
5.6
6.09 6.09 5.60 200 0 0 0
HU4
11.6
11.6
11.50 11.60 11.20 6,100 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HUB
17.7
17.7
17.86 17.86 17.67 5,700 0 0 0
HUG
34.5
34.5
35.19 35.19 34.52 400 0 0 0
HUT
17.1
17.1
17.20 17.20 16.90 2,138,300 0 0 0
HVA
6
6
6.10 6.10 5.20 30,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.5
5.5
5.54 5.54 5.45 158,000 0 0 0
HVN
20.5
20.5
19.75 21.10 19.75 13,290,500 0 0 0
HVT
57.6
57.6
59.12 59.22 57.56 22,500 0 0 0
HVX
2.9
2.9
2.94 2.94 2.76 85,500 0 0 0
HWS
15.2
15.2
15.08 15.18 14.90 13,000 0 0 0
IBD
8.6
8.6
8.62 8.62 8.62 0 0 0 0
ICC
31
31
31 31 31 0 0 0 0
ICF
6.6
6.6
7 7.20 6.40 40,700 0 0 0
ICG
7.6
7.6
7.30 7.60 7.20 2,900 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.7
40.7
40.90 40.90 40.50 4,200 0 0 0
ICT
11.6
11.6
11.48 11.82 11.43 59,400 0 0 0
IDC
60.1
60.1
59.57 60.15 59.09 2,071,200 0 0 0
IDI
9.3
9.3
9.33 9.38 9.21 995,200 0 0 0
IDJ
4.8
4.8
4.80 4.90 4.70 956,600 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
39.3
39.3
38.20 39.50 38.20 39,200 0 0 0
IFS
30.2
30.2
30.20 30.38 30.20 1,200 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.0
14.0
14 14.05 13.85 981,600 0 0 0
ILA
5.9
5.9
6 6.10 5.80 219,200 0 0 0
ILB
30.7
30.7
29.49 30.72 29.40 1,700 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 800 0 0 0
ILS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
29.36 30.08 29.36 19,400 0 0 0
IN4
48.1
48.1
48.14 48.14 48.14 600 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.2
50.2
49.96 50.24 49.96 18,600 0 0 0
IPA
14.4
14.4
14.30 14.50 14 213,700 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
22.9
22.9
22.27 22.95 22.27 700 0 0 0
IST
33.1
33.1
33.10 33.10 33.10 200 0 0 0
ITA
5.0
5.0
5.05 5.08 5.02 1,533,400 0 0 0
ITC
10.3
10.3
10.35 10.45 10.15 267,200 0 0 0
ITD
10.2
10.2
10.40 10.50 10.20 59,800 0 0 0
ITQ
3.3
3.3
3.10 3.30 3 436,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 6,800 0 0 0
IVS
11.6
11.6
11.60 11.60 11.30 153,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.3
3.3
3.25 3.28 3.23 283,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.2
30.2
30.30 30.60 30.10 3,887,000 0 0 0
KCB
8.6
8.6
7.86 8.62 7.86 1,400 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
58.6
58.6
58.47 58.57 57.92 825,400 0 0 0
KDH
36.1
36.1
35.85 36.20 35.65 2,990,500 0 0 0
KDM
17.0
17.0
16.92 17.66 16.92 2,000 0 0 0
KGM
6.9
6.9
6.85 6.94 6.85 22,300 0 0 0
KHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KHG
5.5
5.5
5.55 5.60 5.45 2,247,500 0 0 0
KHP
9.3
9.3
9.30 9.33 9.28 111,000 0 0 0
KHS
10.7
10.7
10.60 10.70 10.60 400 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.8
5.8
5.50 6.10 5.40 8,400 0 0 0
KLB
11.3
11.3
11 11.30 11 15,300 0 0 0
KMR
3.5
3.5
3.49 3.50 3.46 13,500 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.4
37.4
37.90 37.95 37.40 323,700 0 0 0
KPF
3.3
3.3
3.12 3.32 3.12 192,700 0 0 0
KSB
21.8
21.8
21.70 22.30 21.70 1,398,200 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 10,000 0 0 0
KSF
40.5
40.5
40.40 40.50 40.30 17,400 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.5
3.5
3.70 3.90 3.40 623,200 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 0 0 0 0
KTC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
42.8
42.8
43.50 43.50 41.70 700 0 0 0
KTT
3.6
3.6
3.80 3.80 3.50 1,000 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
4.3
4.3
4.40 4.40 4.30 2,300 0 0 0
L14
37.3
37.3
37.64 37.94 35.97 129,500 0 0 0
L18
38.7
38.7
37.98 38.76 37.98 37,100 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
2.8
2.8
2.70 2.90 2.70 10,900 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.3
14.3
14.35 14.35 14.20 1,400 0 0 0
LAI
35.1
35.1
37.45 37.45 35.10 12,400 0 0 0
LAS
19.7
19.7
19.50 19.79 19.31 1,202,100 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
21.9
21.9
21.70 22 21.30 33,900 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.3
11.3
11.31 11.40 11.16 2,366,600 0 0 0
LCM
2.5
2.5
2.50 2.60 2.40 151,200 0 0 0
LDG
2.7
2.7
2.72 2.72 2.69 1,116,800 0 0 0
LDP
23.4
23.4
23.40 23.40 23.40 100 0 0 0
LDW
13.1
13.1
13.07 13.07 13.07 0 0 0 0
LEC
6.0
6.0
6.04 6.04 6.04 0 0 0 0
LG9
5.8
5.8
5.80 6 5.80 1,600 0 0 0
LGC
56.5
56.5
53.63 56.51 52.94 1,400 0 0 0
LGL
3.4
3.4
3.28 3.39 3.26 193,400 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
48.9
48.9
49.12 49.91 48.24 61,200 0 0 0
LHG
32.6
32.6
32.00 32.91 31.91 259,400 0 0 0
LIC
20.7
20.7
20.80 21.30 20.10 10,500 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 214,300 0 0 0
LIX
33.3
33.3
32.82 33.51 32.82 10,700 0 0 0
LKW
30.2
30.2
30.23 30.23 30.23 0 0 0 0
LLM
9.4
9.4
9.40 9.40 9.40 900 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
17.1
17.1
17.10 17.10 17.10 100 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 4,900 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
20.4
20.4
20.35 20.85 20.20 3,628,200 0 0 0
LPT
7.3
7.3
6.70 7.50 6.70 3,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.3
9.3
9.40 9.40 8.90 19,506 0 0 0
LSS
10.9
10.9
10.80 11.10 10.80 971,700 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
22.9
22.9
22.70 23 22.60 78,700 0 0 0
M10
20.1
20.1
20.11 20.11 20.11 100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.5
14.5
14 14.50 13.70 6,700 0 0 0
MAS
32
32
32 32 32 700 0 0 0
MBB
22.3
22.3
22.50 22.55 22.16 9,604,700 0 0 0
MBG
4.2
4.2
4.10 4.40 4.10 1,243,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.2
23.2
23.19 23.27 22.94 2,191,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.3
9.3
9.29 9.29 9.20 24,800 0 0 0
MCH
140.5
140.5
145.11 145.21 140.43 169,600 0 0 0
MCM
38.4
38.4
37.44 38.91 37.44 75,505 0 0 0
MCO
20.3
20.3
17.50 20.30 17.50 516,700 0 0 0
MCP
29.4
29.4
29.45 29.45 29.40 16,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.71 10.71 10.62 1,500 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MDG
12
12
12 12 11.25 5,600 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
9.2
9.2
9.20 9.20 9.20 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
25
24.80 25 24.50 2,700 0 0 0
MGC
5.0
5.0
4.92 5.02 4.92 10,300 0 0 0
MGG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
34.6
34.6
34.56 34.56 34.56 0 0 0 0
MHC
9.1
9.1
9 9.16 8.82 40,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
14.50 15 14.50 3,300 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
MIG
17.5
17.5
17.75 17.75 17.30 135,100 0 0 0
MKP
30.0
30.0
29.93 30.03 29.93 1,900 0 0 0
MKV
9
9
9 9 9 0 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.2
10.2
10.20 10.20 10.20 200 0 0 0
MML
26.3
26.3
26.30 27.10 26.20 11,500 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 5,000 0 0 0
MND
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MPC
16.3
16.3
16.10 16.30 16 55,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.3
19.3
19.26 19.26 19.26 3,300 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.9
10.9
10.85 11 10.69 6,248,900 0 0 0
MSH
46
46
45.90 46.50 44.75 232,000 0 0 0
MSN
71.2
71.2
71.40 71.50 70.50 3,244,000 0 0 0
MSR
14.8
14.8
14.20 14.80 14.10 413,300 0 0 0
MST
5.6
5.6
5.10 5.60 5.10 2,013,600 0 0 0
MTA
3.9
3.9
3.50 3.90 3.50 6,600 0 0 0
MTB
9.1
9.1
9.11 9.11 9.11 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MTL
7.9
7.9
8.80 8.80 7.90 246,100 0 0 0
MTP
11.8
11.8
12.38 12.38 11.82 300 0 0 0
MTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTV
15.0
15.0
15.02 15.02 15.02 0 0 0 0
MVB
19.6
19.6
19.55 19.55 19.55 100 0 0 0
MVC
10
10
10.70 10.70 10 9,800 0 0 0
MVN
16.7
16.7
16.70 16.70 16.70 1,000 0 0 0
MWG
58.8
58.8
58.34 59.03 57.05 9,460,000 0 0 0
NAC
8
8
8 8 8 0 0 0 0
NAF
17.1
17.1
17.36 17.64 17 245,600 0 0 0
NAG
12
12
11.80 12 11.60 247,300 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24.5
24.5
24.50 24.50 24.50 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
16.6
16.6
16.91 16.91 16.59 3,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.2
24.2
23.95 24.40 23.85 25,300 0 0 0
NBC
11.8
11.8
11.74 11.74 11.55 88,610 0 0 0
NBE
11.6
11.6
11.60 11.60 11.60 9,300 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.4
14.4
14.42 14.42 14.42 212 0 0 0
NBW
27.9
27.9
24.93 27.88 24.93 1,000 0 0 0
NCG
10.4
10.4
10.60 10.60 9.90 1,464 0 0 0
NCS
24.7
24.7
25.20 25.20 24.50 4,000 0 0 0
NCT
86.9
86.9
86.48 86.86 85.62 12,800 0 0 0
ND2
27.3
27.3
27.28 27.28 27.28 0 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 0 0 0 0
NDN
10.1
10.1
10.30 10.30 10.10 80,500 0 0 0
NDP
25.7
25.7
25.70 25.70 25.70 100 0 0 0
NDT
6.2
6.2
6.20 6.20 6.20 1,300 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 1,100 0 0 0
NED
7
7
7.10 7.10 6.90 49,800 0 0 0
NEM
21
21
21 21 21 400 0 0 0
NET
96.0
96.0
92.44 99.55 92.44 40,300 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
20.4
20.4
20.25 20.75 20.15 521,700 0 0 0
NHC
27.9
27.9
27.90 27.90 27.90 100 0 0 0
NHH
16.7
16.7
16.79 16.79 16.59 79,400 0 0 0
NHT
11.8
11.8
11.75 11.75 11.75 1,700 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
17.8
17.8
17.83 17.83 17.83 0 0 0 0
NKG
23.6
23.6
23.40 23.80 23.20 6,171,200 0 0 0
NLG
40.7
40.7
40.34 40.93 40.19 2,248,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.5
16.5
16.48 16.53 16.39 5,200 0 0 0
NNT
43.7
43.7
43.71 43.71 43.71 0 0 0 0
NO1
7.0
7.0
7.12 7.12 7 379,200 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.5
4.5
4.60 4.60 4.50 158,400 0 0 0
NS2
7.2
7.2
7.25 7.25 7.25 0 0 0 0
NSC
73.1
73.1
72.71 73.10 72.61 9,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.3
5.3
5 5.30 5 77,600 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
8.5
8.5
8.75 8.75 8.47 1,200 0 0 0
NT2
22.3
22.3
22.50 22.50 22.15 413,700 0 0 0
NTC
203
203
204.70 204.70 200.20 10,900 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
54.6
54.6
54.64 54.64 54.64 0 0 0 0
NTL
20.7
20.7
20.85 20.85 20.40 1,066,200 0 0 0
NTP
37.8
37.8
37.35 37.80 37.35 50,300 0 0 0
NTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
9.0
9.0
8.98 8.98 8.98 100 0 0 0
NVB
9.2
9.2
9.10 9.20 9.10 74,600 0 0 0
NVL
14.6
14.6
14.85 14.85 14.45 28,672,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.05 8.05 8.05 1,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
10.9
10.9
11.30 11.30 10.30 285,700 0 0 0
OCB
11.8
11.8
11.67 11.75 11.58 1,058,500 0 0 0
OCH
6.4
6.4
6.40 6.40 6.20 10,100 0 0 0
ODE
45.7
45.7
45.50 45.90 45.50 19,300 0 0 0
OGC
6.0
6.0
6.04 6.04 5.96 217,000 0 0 0
OIL
9.5
9.5
9.37 9.47 9.27 580,100 0 0 0
ONE
6.4
6.4
6.40 6.40 6.40 29,400 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.1
24.1
24.75 24.75 23.71 11,600 0 0 0
ORS
13.3
13.3
13.30 13.35 13.08 1,184,600 0 0 0
PAC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.8
21.8
21.94 22.38 21.84 1,363,100 0 0 0
PAP
25.2
25.2
25.20 25.30 25.20 4,000 0 0 0
PAS
3.9
3.9
3.80 3.90 3.70 367,900 0 0 0
PAT
95.7
95.7
95 96 94 10,468 0 0 0
PBC
6.8
6.8
6.60 6.80 6.60 48,200 0 0 0
PBP
11.6
11.6
11.70 11.90 11.60 4,400 0 0 0
PBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PC1
26.8
26.8
26.75 27.20 26.60 2,073,300 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 100 0 0 0
PCE
17.8
17.8
17.86 17.86 17.77 4,600 0 0 0
PCF
4.7
4.7
4.20 4.70 4.20 4,300 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 2,200 0 0 0
PCH
10.1
10.1
10 10.27 9.73 156,900 0 0 0
PCM
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.7
9.7
9.60 9.70 9.50 1,100 0 0 0
PDB
10.1
10.1
9.52 10.10 9.43 2,200 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 1,600 0 0 0
PDN
116.7
116.7
116.72 116.72 116.72 0 0 0 0
PDR
24.9
24.9
25.39 25.39 24.75 8,053,300 0 0 0
PDV
10.5
10.5
10.31 10.63 10.31 78,000 0 0 0
PEC
8
8
8 8 8 0 0 0 0
PEG
7.1
7.1
7.10 7.10 7.10 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
25.1
25.1
24.95 25.30 24.80 336,600 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 101,500 0 0 0
PGB
18.2
18.2
17.90 18.60 17.60 83,892 0 0 0
PGC
13.5
13.5
13.47 13.56 13.38 17,300 0 0 0
PGD
34.4
34.4
34.41 34.41 34.41 200 0 0 0
PGI
23.6
23.6
23.61 23.81 23.61 19,100 0 0 0
PGN
6.5
6.5
6.30 6.50 6.20 1,100 0 0 0
PGS
30.5
30.5
30.53 30.53 30.53 100 0 0 0
PGT
3.6
3.6
3.70 3.70 3.50 8,900 0 0 0
PGV
20.5
20.5
20 20.45 20 4,200 0 0 0
PHC
6.2
6.2
6.15 6.23 6.10 74,900 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
61.4
61.4
61.43 61.43 61.43 3 0 0 0
PHP
21.2
21.2
21.25 21.25 21.25 1,200 0 0 0
PHR
59.3
59.3
58.60 59.90 58.60 314,500 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 0 0 0 0
PIC
16.2
16.2
16.20 16.20 16.20 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9
9
9 9 9 0 0 0 0
PIT
6.3
6.3
6.30 6.30 6.30 400 0 0 0
PIV
2.4
2.4
2.30 2.40 2.30 266,800 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.3
9.3
9.26 9.26 9.26 3,000 0 0 0
PLA
5.2
5.2
5 5.20 5 1,200 0 0 0
PLC
27.7
27.7
27.97 27.97 27.69 127,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PLP
4.6
4.6
4.42 4.57 4.19 58,400 0 0 0
PLX
37.2
37.2
35.46 37.39 35.41 3,665,900 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 0 0 0 0
PMC
75.4
75.4
71.61 75.38 71.61 300 0 0 0
PMG
7.4
7.4
7.39 7.39 7.39 100 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
28.7
28.7
28.68 29.13 28.49 3,000 0 0 0
PMT
7.3
7.3
6.50 7.30 5.80 1,500 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 100 0 0 0
PNC
9.0
9.0
8.99 8.99 8.99 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
98
98
96.30 99.20 95.50 2,601,600 0 0 0
PNP
19.1
19.1
19.17 19.17 19.17 3 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
16.7
16.7
16.10 17 16 21,700 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 100 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
POW
11.1
11.1
11.10 11.15 11 3,262,900 0 0 0
PPC
15.2
15.2
15.15 15.25 15.05 785,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.9
25.9
25.79 26.08 25.70 63,300 0 0 0
PPP
16.1
16.1
15.70 16.10 15.60 1,500 0 0 0
PPS
10.6
10.6
10.70 10.70 10.50 16,400 0 0 0
PPY
8.7
8.7
8.74 8.74 8.74 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
20.54 20.54 20.54 100 0 0 0
PRE
18.4
18.4
18.25 18.45 18.25 11,600 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.4
10.4
10.40 10.40 10.30 15,800 0 0 0
PSB
5.5
5.5
5.30 5.50 5 161,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.1
13.1
13.50 13.50 13 18,800 0 0 0
PSE
10.3
10.3
10.20 10.30 10.20 1,300 0 0 0
PSH
4.7
4.7
4.70 4.70 4.59 1,124,800 0 0 0
PSI
7.8
7.8
7.90 7.90 7.70 49,500 0 0 0
PSL
12.3
12.3
12.20 12.30 12.20 3,000 0 0 0
PSN
9
9
9 9 9 0 0 0 0
PSP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSW
7.3
7.3
7.25 7.25 7.16 6,600 0 0 0
PTB
69.3
69.3
68.44 71.00 67.65 532,900 0 0 0
PTC
5.9
5.9
5.71 5.99 5.70 43,000 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2
2
2 2 2 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
32
32
32.20 32.20 32 3,100 0 0 0
PTL
3.8
3.8
3.80 3.89 3.72 175,600 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
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 7 0 0 0
PTV
4.2
4.2
4.50 4.50 4.10 2,600 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.8
2.8
2.80 2.80 2.60 72,000 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
25.5
25.5
25.20 25.50 24.70 283,300 0 0 0
PVC
14.4
14.4
14.60 14.60 14.30 1,092,700 0 0 0
PVD
30.6
30.6
30.80 30.80 30.40 2,860,500 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
7.9
7.9
8.12 8.12 7.67 28,300 0 0 0
PVI
46.9
46.9
46.47 47.41 46.10 35,700 0 0 0
PVM
15
15
15.10 15.10 15 27,800 0 0 0
PVO
5.7
5.7
5.60 5.70 5.50 32,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
40.8
40.8
40.80 41 40.30 3,553,000 0 0 0
PVT
26.3
26.3
26.15 26.40 25.75 2,815,300 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.2
3.2
3.20 3.30 3.20 2,600 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 0 0 0 0
PXI
2.8
2.8
2.60 2.80 2.60 67,700 0 0 0
PXL
15
15
14 15.20 14 1,087,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
3.9
3.9
3.60 3.90 3.50 120,400 0 0 0
QCC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
QCG
16.9
16.9
17.50 17.50 16.45 1,983,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6.8
6.8
7 7 6.80 2,100 0 0 0
QNP
31.7
31.7
31.72 31.72 31.72 0 0 0 0
QNS
48.6
48.6
47.70 49.46 47.60 2,259,300 0 0 0
QNT
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 100 0 0 0
QSP
25.5
25.5
25.93 25.93 25.46 4,200 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.1
14.1
14.10 14.10 14.10 1,000 0 0 0
QTP
16.3
16.3
16.20 16.50 16.10 430,400 0 0 0
RAL
130.8
130.8
129.78 131.06 129.78 18,200 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.8
12.8
12.80 12.80 12.80 1,000 0 0 0
RDP
5.3
5.3
5.05 5.29 5.04 1,405,600 0 0 0
REE
56.5
56.5
57.30 57.30 56.35 1,418,700 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
26.5
26.5
25 28 25 1,400 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 600 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
11.0
11.0
10.76 10.95 10.57 500,800 0 0 0
SAB
55.8
55.8
55.13 56.00 54.65 913,700 0 0 0
SAC
11
11
11.50 11.50 11 11,800 0 0 0
SAF
49.9
49.9
49.90 49.90 49.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.3
6.3
6.19 6.26 6.18 286,200 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
28.3
28.3
25.53 28.48 25.53 39,400 0 0 0
SAV
12.8
12.8
12.38 12.84 12.38 94,000 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 0 0 0 0
SBA
29.9
29.9
30.00 30.28 29.86 43,600 0 0 0
SBB
15.5
15.5
14.50 15.50 14.50 200 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16.4
16.4
16.25 16.35 16.25 143,700 0 0 0
SBH
59
59
59 59 59 10 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 600 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 100 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SBS
6.7
6.7
6.50 6.70 6.50 593,500 0 0 0
SBT
11.5
11.5
11.65 11.70 11.40 2,095,600 0 0 0
SBV
11.0
11.0
10.30 10.95 10.30 10,600 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
66.8
66.8
67 67.10 66.50 39,400 0 0 0
SCI
12.9
12.9
12.90 12.90 12.70 30,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 3,500 0 0 0
SCL
40
40
40 40.20 39.70 29,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.89 6.89 6.78 855,600 0 0 0
SCS
85.3
85.3
81.86 86.12 81.57 485,000 0 0 0
SCY
15.7
15.7
15.70 15.70 15.70 200 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 7,600 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 104 0 0 0
SD5
7.5
7.5
7.40 7.50 7.40 6,200 0 0 0
SD6
3.7
3.7
3.50 3.70 3.50 2,100 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
9.3
9.3
9.20 9.30 9.10 196,200 0 0 0
SDA
5.5
5.5
5.50 5.60 5.30 26,200 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2
2
1.90 2 1.90 33,200 0 0 0
SDG
17.4
17.4
19.40 19.40 17.40 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
21.50 23 21.50 300 0 0 0
SDN
29.2
29.2
29.20 29.20 29.20 400 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.8
19.8
19.80 19.80 19.80 100 0 0 0
SDV
32.1
32.1
32.69 33.63 32.13 3,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
29.4
29.4
29.40 29.40 29.40 0 0 0 0
SEB
49.6
49.6
50.62 53.74 49.65 300 0 0 0
SED
18.8
18.8
19.02 19.02 18.64 3,600 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.4
21.4
21.35 21.35 21.35 500 0 0 0
SFG
12.5
12.5
12.15 12.54 12.15 3,100 0 0 0
SFI
32.2
32.2
32.59 32.59 32.21 300 0 0 0
SFN
22.2
22.2
22.22 22.22 22.22 0 0 0 0
SGB
13.5
13.5
13.50 13.50 13.30 801 0 0 0
SGC
74.4
74.4
74.35 74.35 74.35 300 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 100 0 0 0
SGH
23.7
23.7
23.71 23.71 23.71 100 0 0 0
SGI
13.3
13.3
13.20 13.30 13.20 1,400 0 0 0
SGN
72.3
72.3
75.68 75.68 71.60 19,500 0 0 0
SGP
19.3
19.3
19 19.30 18.90 42,300 0 0 0
SGR
20.6
20.6
20.20 20.55 20.20 9,900 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
12.7
12.7
12 12.65 11.95 52,600 0 0 0
SHA
4.5
4.5
4.51 4.51 4.45 28,300 0 0 0
SHB
11.2
11.2
11.30 11.30 11.11 18,188,200 0 0 0
SHC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SHE
8.9
8.9
8.50 9 8.50 48,200 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.8
14.8
14.75 14.75 14.70 151,500 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33.7
33.7
33.60 33.70 33.60 8,500 0 0 0
SHS
18.8
18.8
19 19 18.60 13,394,900 0 0 0
SID
12.4
12.4
12.40 12.40 12.40 3,000 0 0 0
SIG
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SIV
35.8
35.8
35.83 35.83 35.83 101 0 0 0
SJ1
10.6
10.6
10.48 11.15 10.38 1,600 0 0 0
SJC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SJD
14.9
14.9
14.95 14.95 14.85 24,400 0 0 0
SJE
21.2
21.2
21.20 21.40 21.10 29,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.7
12.7
12.70 12.70 12.70 500 0 0 0
SJM
6.2
6.2
6.60 6.60 6.20 300 0 0 0
SJS
67.5
67.5
68.40 68.90 67.20 156,000 0 0 0
SKG
13.3
13.3
13.55 13.60 13.18 513,900 0 0 0
SKH
29
29
28.10 29 27.90 2,900 0 0 0
SKN
8.7
8.7
8.72 8.72 8.72 800 0 0 0
SKV
35.5
35.5
35.94 35.94 34.35 2,300 0 0 0
SLS
164.4
164.4
165.50 166.10 164.30 37,700 0 0 0
SMA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SMB
34.1
34.1
34.13 34.13 33.95 15,300 0 0 0
SMC
12.1
12.1
12.15 12.15 11.90 391,900 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SMT
5.6
5.6
5.40 5.60 5.20 1,900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
33.7
33.7
33 33.70 33 5,200 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
8.5
8.5
8.70 8.70 8.50 2,000 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.40 2.60 2.40 21,600 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 5,000 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 100 0 0 0
SQC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SRA
3.1
3.1
3 3.20 3 239,700 0 0 0
SRB
2.1
2.1
2.30 2.30 2 19,800 0 0 0
SRC
28.4
28.4
26.93 28.45 26.93 7,500 0 0 0
SRF
9.6
9.6
9.22 9.60 9.21 15,800 0 0 0
SRT
6.6
6.6
6.70 6.70 6.60 6,800 0 0 0
SSB
19.5
19.5
19.44 19.48 19.26 1,926,100 0 0 0
SSC
30.2
30.2
30.25 30.25 30.25 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.6
11.6
11.64 11.64 11.64 0 0 0 0
SSH
65.9
65.9
66.20 66.20 65.60 47,600 0 0 0
SSI
35.6
35.6
35.80 36 35.40 8,273,300 0 0 0
SSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
9.1
9.1
8.58 9.09 8.58 1,338,900 0 0 0
STB
28.3
28.3
28.15 28.35 28.10 8,560,700 0 0 0
STC
17
17
17 17 17 400 0 0 0
STG
46.8
46.8
44.50 46.75 44.50 200 0 0 0
STH
8.2
8.2
8.10 8.20 7.70 23,300 0 0 0
STK
29.4
29.4
29.35 29.50 29.10 79,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.20 10.30 9.20 8,600 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
25.3
25.3
25.21 26.15 25.21 2,400 0 0 0
SVD
2.7
2.7
2.71 2.77 2.60 22,500 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
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SVT
11.0
11.0
11.13 11.22 11.04 28,600 0 0 0
SWC
30.5
30.5
30 31 30 36,100 0 0 0
SZB
40.5
40.5
40.44 41.20 40.34 53,800 0 0 0
SZC
42.1
42.1
41.65 42.10 41.30 1,333,200 0 0 0
SZE
12.2
12.2
12.20 12.30 12.20 8,800 0 0 0
SZG
29.0
29.0
28.99 28.99 28.99 0 0 0 0
SZL
40
40
40.05 40.30 40 11,300 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 6.50 200 0 0 0
TA9
13.4
13.4
13.50 13.80 13.20 59,300 0 0 0
TAL
20.1
20.1
19.62 20.27 19.62 25,970 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TBC
37.2
37.2
37.15 37.15 37.15 0 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 9 0 0 0
TBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TBR
8
8
8 8 8 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
9.7
9.7
9.81 9.81 9.62 173,100 0 0 0
TCB
23.2
23.2
23.45 23.45 23.13 9,058,500 0 0 0
TCD
5.9
5.9
5.99 5.99 5.85 621,000 0 0 0
TCH
18.1
18.1
17.75 18.45 17.60 17,191,000 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
34.7
34.7
34.45 34.68 34.45 15,000 0 0 0
TCM
39.0
39.0
39.23 39.23 38.77 876,300 0 0 0
TCO
10.7
10.7
10.55 10.75 10.35 10,300 0 0 0
TCR
3.7
3.7
3.67 3.67 3.67 500 0 0 0
TCT
21.0
21.0
21 21 20.90 22,000 0 0 0
TCW
27.9
27.9
27.92 28.01 27.92 8,700 0 0 0
TDB
38.6
38.6
38.23 38.62 38.23 3,400 0 0 0
TDC
8.4
8.4
8.25 8.40 8.21 146,600 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
3.6
3.6
3.61 3.62 3.59 83,700 0 0 0
TDH
3.8
3.8
3.85 3.85 3.79 81,600 0 0 0
TDM
46.8
46.8
47.65 47.70 46.80 1,600 0 0 0
TDN
11.8
11.8
11.83 11.91 11.66 271,800 0 0 0
TDP
30.1
30.1
29.18 30.09 28.73 142,900 0 0 0
TDS
16.6
16.6
16.56 16.56 16.56 101 0 0 0
TDT
7.1
7.1
6.90 7.10 6.90 69,700 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
37.4
37.4
37.45 37.45 37.45 200 0 0 0
TEG
8.7
8.7
8.79 8.79 8.50 95,400 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
11
11
11.20 11.20 10.80 10,600 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 200 0 0 0
THD
35.6
35.6
35.60 35.60 35.50 2,428 0 0 0
THG
37.6
37.6
37.45 37.85 37.19 21,700 0 0 0
THM
9.1
9.1
9.09 9.09 8.91 2,008,900 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.2
8.2
8.20 8.20 8.20 400 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.2
12.2
12.13 12.22 12.13 1,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.4
10.4
10.44 10.44 10.44 0 0 0 0
TID
23.3
23.3
22.39 23.27 22.39 5,700 0 0 0
TIE
5
5
5 5 5 100 0 0 0
TIG
12.9
12.9
12.40 13.20 12.30 2,777,800 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 1,000 0 0 0
TIP
23.6
23.6
23.61 23.61 23.36 147,300 0 0 0
TIS
4.3
4.3
4.20 4.30 4.20 80,200 0 0 0
TIX
33.3
33.3
33.33 33.33 33.29 900 0 0 0
TJC
16.1
16.1
16.19 16.19 14.30 4,700 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6
6
5.80 6.10 5.70 96,895 0 0 0
TKU
14.5
14.5
14.50 15.90 14.50 3,900 0 0 0
TL4
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLD
4.7
4.7
4.78 4.78 4.73 29,300 0 0 0
TLG
48.9
48.9
48.13 48.96 48.03 96,000 0 0 0
TLH
7.4
7.4
7.30 7.37 7.25 327,400 0 0 0
TLI
6.6
6.6
6.60 6.60 6.60 200 0 0 0
TLP
6.4
6.4
6.50 6.50 6.40 3,100 0 0 0
TLT
12.2
12.2
13.39 13.39 12.23 607 0 0 0
TMB
69.9
69.9
69.94 72.76 68.97 24,200 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
46.6
46.6
46.62 46.62 46.62 100 0 0 0
TMP
66.1
66.1
70.40 70.40 66.10 4,500 0 0 0
TMS
54.5
54.5
55.44 55.44 54.45 900 0 0 0
TMT
11
11
10.80 11 10.80 900 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.4
11.4
11.89 11.89 11.36 3,800 0 0 0
TNA
5.8
5.8
5.80 5.80 5.69 29,700 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
19.9
19.9
18.70 19.89 18.70 2,977,900 0 0 0
TNH
19.0
19.0
19.26 19.26 18.84 246,000 0 0 0
TNI
2.4
2.4
2.36 2.39 2.36 93,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 100 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.4
5.4
5.38 5.41 5.30 199,600 0 0 0
TNW
10
10
10 10 10 100 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
50.0
50.0
50.03 50.03 49.93 14,000 0 0 0
TOT
18.1
18.1
18.15 18.15 18.15 100 0 0 0
TOW
16.6
16.6
16.58 16.58 16.58 100 0 0 0
TPB
17.3
17.3
17.37 17.37 17.13 2,573,500 0 0 0
TPC
6.0
6.0
5.61 5.98 5.61 200 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10
10
10 10 10 100 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 0 0 0 0
TRC
42.4
42.4
42.35 42.35 42.35 100 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
4.8
4.8
4.50 4.80 4.50 1,000 0 0 0
TS3
5.5
5.5
4.80 5.50 4.80 90,300 0 0 0
TS4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TSB
50
50
51.90 51.90 49.70 4,300 0 0 0
TSC
3
3
3.03 3.03 2.99 362,600 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
14.4
14.4
12.05 14.36 12.05 600 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTA
8.0
8.0
8 8.05 7.95 326,000 0 0 0
TTC
10.9
10.9
10.50 10.90 10.20 4,600 0 0 0
TTD
74.2
74.2
73.52 74.20 73.52 4,100 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
4.06 4.08 3.99 992,300 0 0 0
TTG
15.4
15.4
13.20 15.50 13.20 2,100 0 0 0
TTH
4.4
4.4
4.40 4.50 4.40 504,900 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
11.5
11.5
10.34 11.48 10.34 613,500 0 0 0
TTP
77.7
77.7
77.72 77.72 77.72 507 0 0 0
TTS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV1
20.4
20.4
21.14 23.39 20.06 1,700 0 0 0
TV2
36.2
36.2
36.55 36.55 35.85 266,800 0 0 0
TV3
12.6
12.6
12.70 12.70 12.60 600 0 0 0
TV4
13
13
13 13 13 100 0 0 0
TV6
6.7
6.7
7.50 8.30 6.70 19,400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.1
8.1
8.10 8.18 8.06 438,800 0 0 0
TVC
9.1
9.1
9.20 9.30 9 203,800 0 0 0
TVD
12.6
12.6
12.73 12.73 12.64 31,300 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
5.8
5.8
5.70 5.80 5.70 56,100 0 0 0
TVS
22.0
22.0
22.55 22.55 22.05 71,000 0 0 0
TVT
15.5
15.5
15.49 15.58 15.49 3,400 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
6.3
6.3
5.70 6.30 5.30 162,910 0 0 0
TYA
9.8
9.8
9.57 9.76 9.57 3,300 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 9.60 4,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13
13
13 13 13 0 0 0 0
UIC
38.4
38.4
38.40 38.40 38 4,900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.4
8.4
8.50 8.50 8.30 6,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
16.4
16.4
16.38 16.38 16.38 25 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
6.7
6.7
6.70 7 6.60 12,100 0 0 0
VAB
9.3
9.3
9.40 9.40 9.20 698,907 0 0 0
VAF
13.7
13.7
12.85 13.74 12.80 3,600 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 1,000 0 0 0
VBB
12.2
12.2
12.80 12.90 11.80 73,100 0 0 0
VBC
20.2
20.2
19.29 20.31 19.29 12,600 0 0 0
VBG
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VC2
9.1
9.1
8.40 9.20 8.40 324,700 0 0 0
VC3
27.5
27.5
27.50 27.86 27.05 638,900 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
15.9
15.9
14.21 15.90 14.21 900 0 0 0
VC7
12.3
12.3
12.30 12.50 12.10 386,300 0 0 0
VC9
4.2
4.2
4.20 4.20 4.20 13,200 0 0 0
VCA
9.3
9.3
9.29 9.29 9.28 16,400 0 0 0
VCB
92.9
92.9
93.40 94.10 92.90 1,154,200 0 0 0
VCC
10.1
10.1
10.06 10.06 10.06 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 0 0 0 0
VCG
20.4
20.4
20.54 20.76 20.31 3,903,900 0 0 0
VCI
36.6
36.6
37.13 37.13 36.41 4,331,300 0 0 0
VCM
15.3
15.3
15.40 15.40 15.30 1,600 0 0 0
VCP
20
20
20 20 20 0 0 0 0
VCR
24
24
24.10 24.10 23.20 7,700 0 0 0
VCS
65.3
65.3
64.33 65.79 64.33 139,200 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
15.6
15.6
15.57 15.57 15.57 520 0 0 0
VDP
31.6
31.6
31.63 31.63 31.63 0 0 0 0
VDS
17.4
17.4
17.49 17.58 17.22 820,900 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 3.20 300 0 0 0
VE3
7.4
7.4
7.40 7.40 7.40 100 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
1.90 1.90 1.80 3,100 0 0 0
VEA
36.9
36.9
37 37 36.70 163,700 0 0 0
VEC
8.1
8.1
8.60 8.60 8 4,500 0 0 0
VEF
239.8
239.8
240.50 242 234 16,400 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
23.5
23.5
23.50 23.80 23 1,300 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
66.7
66.7
69.24 69.24 66.04 104,300 0 0 0
VFR
10.5
10.5
10.60 10.70 10.50 5,500 0 0 0
VGC
53.4
53.4
52.70 53.50 52.10 520,700 0 0 0
VGG
35.3
35.3
35.03 35.31 35.03 26,300 0 0 0
VGI
69
69
66.40 69.80 66.40 1,035,703 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.3
24.3
24.27 24.27 23.49 15,200 0 0 0
VGR
55.6
55.6
55.25 55.64 55.06 3,400 0 0 0
VGS
26.7
26.7
25.90 27.52 25.90 1,672,900 0 0 0
VGT
13.1
13.1
11.97 13.05 11.97 3,937,000 0 0 0
VGV
29.5
29.5
29.40 39.50 29.40 4,500 0 0 0
VHC
76.4
76.4
76 77.80 75.50 979,000 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHE
3.5
3.5
3.40 3.50 3.30 3,061,800 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.4
2.4
2.20 2.40 2.20 3,290,200 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 8 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 200 0 0 0
VHM
41.1
41.1
41.25 41.25 40.90 4,276,900 0 0 0
VIB
18.5
18.5
18.68 18.72 18.42 2,608,500 0 0 0
VIC
45
45
45.35 45.35 44.50 1,053,500 0 0 0
VID
5.4
5.4
5.15 5.40 5.14 3,500 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
15.5
15.5
15.24 15.53 15.24 9,300 0 0 0
VIG
7.3
7.3
7.40 7.50 7.20 257,100 0 0 0
VIH
10.6
10.6
10.65 10.65 10.65 100 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
10.8
10.8
10.74 10.79 10.65 254,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
14.7
14.7
14.76 14.81 14.55 14,662,100 0 0 0
VJC
118.6
118.6
114 118.70 114 1,560,100 0 0 0
VLA
16.7
16.7
14.80 16.70 14.50 4,200 0 0 0
VLB
32.3
32.3
32.34 32.44 32.24 19,200 0 0 0
VLC
16
16
16 16.30 15.50 361,200 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.4
5.4
5.60 5.60 5.40 14,400 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
23.2
23.2
20.46 23.24 20.46 300 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
6.91 6.91 6.91 100 0 0 0
VMD
16.3
16.3
16.10 16.25 16.05 1,800 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
28.4
28.4
28.38 28.38 28.38 0 0 0 0
VMT
24.3
24.3
24.30 24.30 24.30 0 0 0 0
VNA
11
11
11.06 11.06 11 300 0 0 0
VNB
11.1
11.1
10.50 11.10 10.40 140,100 0 0 0
VNC
39.9
39.9
39.95 39.95 39.95 100 0 0 0
VND
17.8
17.8
17.97 18.01 17.67 7,423,000 0 0 0
VNE
5.0
5.0
5.03 5.05 4.98 98,300 0 0 0
VNF
8.5
8.5
8.46 8.46 8.46 100 0 0 0
VNG
8.6
8.6
8.70 8.70 8.55 21,300 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VNL
13.8
13.8
13.88 13.88 13.78 17,300 0 0 0
VNM
68
68
66 68.50 65.90 8,485,900 0 0 0
VNP
12
12
11.30 12.50 11.30 7,500 0 0 0
VNR
23.0
23.0
23.17 23.17 22.88 13,900 0 0 0
VNS
11.5
11.5
11.56 11.60 11.42 180,000 0 0 0
VNT
50
50
50 50 50 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
472
472
476 476 472 500 0 0 0
VOC
17.4
17.4
17.39 17.48 17.39 5,900 0 0 0
VOS
11.2
11.2
11.10 11.25 11.05 1,004,000 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.9
17.9
17.80 17.90 17.61 7,408,000 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.5
25.5
25.09 25.53 25.09 3,400 0 0 0
VPG
13.9
13.9
13.81 14 13.62 501,800 0 0 0
VPH
6.8
6.8
6.98 6.98 6.77 49,100 0 0 0
VPI
49.3
49.3
49.33 49.33 48.58 1,520,300 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
8.6
8.6
8.64 8.66 8.64 9,400 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.0
13.0
12.96 12.96 12.96 1 0 0 0
VRC
11
11
11 11.15 10.60 14,600 0 0 0
VRE
23.4
23.4
23.35 23.60 22.85 6,722,900 0 0 0
VRG
29.1
29.1
28.99 29.46 28.71 21,200 0 0 0
VSA
23.4
23.4
23.39 23.39 23.39 0 0 0 0
VSC
19.7
19.7
19.35 19.86 19.12 3,061,700 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 6,300 0 0 0
VSF
34
34
33 34.80 33 14,300 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47.8
47.8
46.80 47.80 46.80 2,500 0 0 0
VSI
17.3
17.3
17.30 17.68 17.30 1,400 0 0 0
VSM
16.6
16.6
16.80 16.80 16.60 6,100 0 0 0
VSN
19.1
19.1
19.13 19.13 19.13 600 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
5.4
5.4
5.40 5.40 5.40 5,800 0 0 0
VTB
10.2
10.2
10.10 10.20 9.81 5,900 0 0 0
VTC
8.6
8.6
8.60 8.60 8.60 1,600 0 0 0
VTD
8
8
7.80 8.20 7.80 133,300 0 0 0
VTE
5.7
5.7
5.72 5.72 5.72 0 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
9
9
9 9 9 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 0 0 0 0
VTK
54.7
54.7
53.33 55.00 53.13 82,235 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.2
11.2
11.04 11.18 10.90 625,100 0 0 0
VTP
80.1
80.1
79.50 81.50 79.30 1,300,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.4
27.4
27.50 27.50 26.90 89,500 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.6
5.6
5.10 5.60 5.10 145,700 0 0 0
VTX
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTZ
7.7
7.7
7.59 7.68 7.59 141,800 0 0 0
VUA
18.9
18.9
19.20 19.20 18.60 3,700 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
25.5
25.5
25.50 25.50 25.50 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
197.4
197.4
197.38 197.38 197.38 0 0 0 0
WSB
48.5
48.5
47.20 48.50 47.20 6,600 0 0 0
WSS
5.5
5.5
5.50 5.60 5.40 15,300 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 500 0 0 0
X20
10.9
10.9
10.90 10.90 10.90 0 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
16.3
16.3
16.30 16.30 16.30 0 0 0 0
XHC
20
20
20.10 20.10 20 200 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.2
7.2
7.10 7.20 7 3,600 0 0 0
XMD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.7
6.7
7 7 6.70 1,300 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.9
9.9
9.93 9.93 9.93 2,500 0 0 0
YEG
9.7
9.7
9.39 9.75 9.30 2,097,200 0 0 0
YTC
43.5
43.5
43.50 43.50 43.50 100 0 0 0
^BB
269.9
269.9
259.88 271.77 259.09 2,959,421 0 0 0
^BDS
889.8
889.8
889.88 897.73 881.58 4,503,773 0 0 0
^BH
1,140.6
1,140.6
1,127.64 1,150.73 1,121.45 318,536 0 0 0
^BL
2,841.2
2,841.2
2,795.57 2,850.41 2,763.75 6,134,400 0 0 0
^CAOSU
286.2
286.2
283.18 289.56 280.73 439,644 0 0 0
^CBTS
1,994.3
1,994.3
1,979.94 2,021.02 1,970.77 809,157 0 0 0
^CK
1,476.0
1,476.0
1,476.18 1,490.59 1,462.27 6,050,491 0 0 0
^CNTT
5,408.9
5,408.9
5,274.52 5,437.63 5,249.62 2,738,569 0 0 0
^CSSK
2,004.9
2,004.9
1,980.13 2,020.15 1,967.31 75,099 0 0 0
^DAUKHI
653.7
653.7
640.98 655.99 639.23 2,914,333 0 0 0
^DNP
669.1
669.1
671.38 674.13 662.50 1,559,741 0 0 0
^DUOCPHAM
3,991.0
3,991.0
3,965.93 4,064.70 3,954.27 1,436,801 0 0 0
^DVLTAUGT
109.3
109.3
109.32 110.61 107.37 19,860 0 0 0
^DVTVHT
767.0
767.0
761.45 772.66 752.35 197,976 0 0 0
^GELEX
1,151.8
1,151.8
1,136.81 1,157.96 1,129.09 6,943,584 0 0 0
^GIAODUC
1,026.2
1,026.2
1,018.53 1,045.48 996.38 141,500 0 0 0
^HASTC
233.0
233.0
232.33 232.98 231.57 71,658,549 0 0 0
^HK
904.0
904.0
892.66 915.41 881.17 2,941,214 0 0 0
^KK
754.1
754.1
754.09 761.59 747.89 2,670,064 0 0 0
^LARGECAP
2,182.5
2,182.5
2,169.33 2,203.27 2,153.35 4,408,425 0 0 0
^LOUIS
434.6
434.6
415.82 434.68 415.39 148,876 0 0 0
^MIDCAP
852.5
852.5
850.64 862.58 843.29 5,706,892 0 0 0
^NANGLUONG
1,049.3
1,049.3
1,047.27 1,056.46 1,039.34 928,633 0 0 0
^NH
1,700.6
1,700.6
1,706.45 1,720.22 1,693.44 4,335,316 0 0 0
^NHUA
1,121.1
1,121.1
1,110.59 1,125 1,103.96 871,099 0 0 0
^NLN
92.6
92.6
91.46 93.07 90.52 4,172,333 0 0 0
^PHANBON
3,249.9
3,249.9
3,239.80 3,320.16 3,223.88 2,901,765 0 0 0
^SMALLCAP
826.5
826.5
820.94 838.39 814.84 1,681,785 0 0 0
^SPCS
761.8
761.8
750.31 764.90 740.48 646,093 0 0 0
^SXHGD
675.3
675.3
667.70 679.49 661.01 813,543 0 0 0
^SXNHC
2,037.1
2,037.1
2,022.13 2,063.53 2,006.89 3,178,894 0 0 0
^SXPT
1,479.8
1,479.8
1,456.94 1,497.89 1,449.32 1,694,827 0 0 0
^SXTBMM
187.4
187.4
188.34 189.13 185.76 56,083 0 0 0
^TBD
1,156.1
1,156.1
1,134.83 1,166.55 1,134.11 10,253,096 0 0 0
^TCK
158.0
158.0
156.96 159.54 155.13 212,761 0 0 0
^THEP
2,790.1
2,790.1
2,718.66 2,797.01 2,712.86 26,577,261 0 0 0
^TI
887.0
887.0
874.73 889.02 871.01 1,345,880 0 0 0
^TPDU
1,935.7
1,935.7
1,904.95 1,947.58 1,896.23 4,539,311 0 0 0
^UPCOM
91.1
91.1
90.65 91.31 90.60 42,748,111 0 0 0
^VLXD
3,474.8
3,474.8
3,386.54 3,484.18 3,379.55 24,662,718 0 0 0
^VN30
1,284.9
1,284.9
1,279.29 1,285.43 1,272.63 213,724,770 0 0 0
^VNINDEX
1,248.6
1,248.6
1,246.25 1,250.63 1,240.09 707,897,194 0 0 0
^VTKB
742.5
742.5
724.37 754.32 720.65 5,491,124 0 0 0
^XD
976.9
976.9
977.40 986.73 964.87 1,560,667 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |