DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/05/2024

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 09/05/2024

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
30.03 30.03 30.03 3 0 0 0
AAA
10.7
10.7
10.80 10.85 10.55 1,690,500 0 0 0
AAH
4.4
4.4
4.30 4.40 4.20 8,751,427 0 0 0
AAM
8.9
8.9
8.90 8.90 8.42 3,000 0 0 0
AAS
8.3
8.3
8.40 8.40 8.20 420,397 0 0 0
AAT
4.8
4.8
4.80 4.84 4.73 110,000 0 0 0
AAV
6.8
6.8
6.60 6.80 6.30 3,121,749 0 0 0
ABB
7.9
7.9
7.70 8 7.70 2,527,280 0 0 0
ABC
11.7
11.7
12.46 12.46 11.31 4,900 0 0 0
ABI
23.1
23.1
23.11 23.11 23.02 8,800 0 0 0
ABR
13.0
13.0
13.45 13.49 13.05 9,000 0 0 0
ABS
5.2
5.2
5.17 5.20 5.15 187,800 0 0 0
ABT
34.5
34.5
34 34.50 34 7,600 0 0 0
ABW
9.7
9.7
9.70 9.80 9.60 139,200 0 0 0
ACB
23.2
23.2
23.18 23.35 23.10 4,100,900 0 0 0
ACC
13.9
13.9
13.65 14 13.65 5,600 0 0 0
ACE
34.4
34.4
34.44 34.44 34.44 0 0 0 0
ACL
12.9
12.9
12.35 13.20 12.35 85,500 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
99.8
99.8
98.80 103 98 552,200 0 0 0
ADC
18.5
18.5
18.40 18.80 18.40 10,500 0 0 0
ADG
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
ADS
11.8
11.8
12.04 12.04 11.63 279,400 0 0 0
AFX
8.1
8.1
8.10 8.20 8.10 75,500 0 0 0
AG1
8.8
8.8
8.80 8.80 8.80 600 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
19.2
19.2
19.56 19.68 19.12 1,166,900 0 0 0
AGM
5.2
5.2
5.30 5.31 5 605,000 0 0 0
AGP
39.5
39.5
36.50 39.50 36 25,700 0 0 0
AGR
18.7
18.7
19.10 19.20 18.60 1,198,600 0 0 0
AGX
48.2
48.2
48.20 48.20 48.20 0 0 0 0
AIC
12.8
12.8
12.60 12.80 12.60 400 0 0 0
ALT
17.7
17.7
16.20 17.70 16.20 300 0 0 0
ALV
5.5
5.5
4.80 5.50 4.70 180,804 0 0 0
AMC
16.8
16.8
16.77 16.77 16.77 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
29.6
29.6
29.60 29.60 29.60 0 0 0 0
AMS
10.0
10.0
10.11 10.49 9.81 73,300 0 0 0
AMV
3.4
3.4
3.30 3.40 3.20 1,149,400 0 0 0
ANT
12
12
12.20 12.20 11.70 8,696 0 0 0
ANV
31.1
31.1
31.10 32.60 31 2,705,100 0 0 0
APF
55.7
55.7
55.68 55.68 55.36 3,600 0 0 0
APG
14.6
14.6
14.40 15.20 14.40 959,900 0 0 0
APH
8.5
8.5
8.50 8.54 8.41 1,090,900 0 0 0
API
4.5
4.5
4.20 4.50 4.20 1,002,579 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
6.8
6.8
6.10 7 6.10 129,302 0 0 0
APS
6
6
5.50 6 5.50 1,687,900 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
33.8
33.8
33.80 33.80 33.80 300 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.1
19.1
19.10 19.10 19.10 200 0 0 0
ASM
10.7
10.7
10.59 11 10.55 8,658,000 0 0 0
ASP
4.3
4.3
4.20 4.28 4.13 35,100 0 0 0
AST
60.2
60.2
61.77 61.77 59.81 40,000 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
13.5
13.5
14 14 13.50 22,200 0 0 0
AVC
58
58
57.70 58 57.50 7,390 0 0 0
BAB
12.2
12.2
12.20 12.20 12.20 7,800 0 0 0
BAF
19.7
19.7
20.05 20.08 19.59 4,775,700 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 23 0 0 0
BAX
39.5
39.5
39.40 39.50 39.40 4,800 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
10.8
10.8
11.09 11.09 10.79 200 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 1,000 0 0 0
BCA
19.8
19.8
20 20 19 72,268 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
8.30 8.30 8 123,500 0 0 0
BCE
5.8
5.8
5.96 5.98 5.81 36,400 0 0 0
BCF
26.9
26.9
26.89 26.89 26.89 0 0 0 0
BCG
7.7
7.7
7.82 7.85 7.62 6,919,000 0 0 0
BCM
58
58
54.40 58 54.40 1,730,800 0 0 0
BCO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 3,000 0 0 0
BCR
5.8
5.8
5.63 6.02 5.63 3,514,967 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
29.3
29.3
29.53 29.53 29.25 4,300 0 0 0
BDT
11.4
11.4
11.40 11.50 11.40 28,400 0 0 0
BDW
20.7
20.7
20.74 20.74 20.74 200 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
32.5
32.5
32.26 33.11 32.16 1,168,600 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.4
36.4
38.00 38.00 36.22 2,200 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
29.0
29.0
29.43 29.57 28.71 72,300 0 0 0
BID
49.5
49.5
50.30 50.30 49.50 970,600 0 0 0
BIG
8.3
8.3
8.60 8.90 8.10 254,800 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 1,800 0 0 0
BKC
6.6
6.6
6.70 6.70 6.50 1,000 0 0 0
BKG
3.9
3.9
3.93 4.06 3.93 204,200 0 0 0
BLI
11
11
10.60 11 10.60 1,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
37.4
37.4
37.40 37.49 37.40 1,300 0 0 0
BMC
16.8
16.8
17.33 17.33 16.68 38,200 0 0 0
BMD
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BMF
10.5
10.5
10.30 10.50 10.30 14,400 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.3
23.3
23.94 23.94 23.06 101,200 0 0 0
BMJ
9.3
9.3
10 10 9.30 1,110 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
110.1
110.1
110.06 112.81 110.06 365,800 0 0 0
BMS
9.5
9.5
9 9.64 9 168,400 0 0 0
BMV
8
8
8.30 8.30 8 700 0 0 0
BNA
10.2
10.2
10.20 10.30 10 250,601 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 2.90 2.80 280,100 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3
3
2.90 3 2.90 6,400 0 0 0
BRC
12.6
12.6
12.62 12.62 12.62 700 0 0 0
BRR
17.7
17.7
17.82 17.82 17.72 200 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 100 0 0 0
BSA
21.2
21.2
21.30 21.30 21.20 22,000 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
8.0
8.0
7.96 7.96 7.96 100 0 0 0
BSG
10.9
10.9
10.30 11.20 10.30 10,400 0 0 0
BSH
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BSI
49.6
49.6
50.91 51.27 49.36 1,269,600 0 0 0
BSL
8.6
8.6
8.56 8.56 8.56 0 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
17.4
17.4
17.35 17.45 17.35 79,300 0 0 0
BSR
19.1
19.1
19.30 19.40 19 4,064,300 0 0 0
BST
15.8
15.8
15.80 15.80 15.80 100 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
20.4
20.4
20.45 20.45 20.45 101 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
2.80 2.80 2.70 21,600 0 0 0
BTP
14.2
14.2
14.20 14.30 14.15 13,700 0 0 0
BTS
5.4
5.4
5.30 5.50 5.30 10,200 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 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 0 0 0 0
BTW
33.2
33.2
34.56 34.56 33.23 1,000 0 0 0
BVB
11.2
11.2
10.36 11.55 10.36 3,166,875 0 0 0
BVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BVH
41.0
41.0
41.30 41.50 40.60 235,600 0 0 0
BVL
9.9
9.9
9.81 10.56 9.81 2,100 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
37.1
37.1
38 38.20 36.80 807,400 0 0 0
BWA
7.7
7.7
7.70 7.70 7.70 10,000 0 0 0
BWE
39.4
39.4
39.82 40 39.25 382,500 0 0 0
BWS
27.4
27.4
27.39 27.39 27.39 2,800 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
14.4
14.4
14.40 14.40 14.40 100 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.40 17.40 17.40 1,500 0 0 0
C47
5.8
5.8
5.80 5.84 5.75 63,500 0 0 0
C4G
9.9
9.9
9.80 10 9.70 410,293 0 0 0
C69
6.7
6.7
6.70 6.80 6.50 366,000 0 0 0
C92
3.7
3.7
3.60 3.70 3.50 3,200 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
12.7
12.7
13.06 14.34 12.08 234,700 0 0 0
CAN
46.5
46.5
46.50 46.50 46.50 500 0 0 0
CAP
62.3
62.3
62.20 62.50 62.10 44,100 0 0 0
CAR
23.4
23.4
23.40 23.50 23.40 3,300 0 0 0
CAT
16.8
16.8
16.80 16.80 16.80 3,300 0 0 0
CAV
68.4
68.4
69.13 69.13 67.80 8,000 0 0 0
CBI
8.1
8.1
8.10 8.10 8.10 4,400 0 0 0
CBS
29.5
29.5
29.50 29.60 29.40 2,000 0 0 0
CC1
13.7
13.7
13 13.70 13 16,100 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 700 0 0 0
CCA
15.8
15.8
15.17 15.84 15.17 5,000 0 0 0
CCI
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCL
7.7
7.7
7.90 7.90 7.69 438,100 0 0 0
CCM
39
39
39 39 39 1,000 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.5
11.5
11.49 11.49 11.49 0 0 0 0
CCT
7.2
7.2
7.20 7.20 7.20 1,300 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.7
19.7
19.75 19.90 19.40 512,900 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
27.1
27.1
27.11 27.11 25.57 6,900 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 500 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 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
17.4
17.4
17.71 17.90 17.43 5,994,700 0 0 0
CET
8.5
8.5
8.20 8.80 8.20 700 0 0 0
CFM
9.4
9.4
9.10 9.40 9.10 400 0 0 0
CFV
20
20
22.70 22.70 19.50 900 0 0 0
CGV
2.8
2.8
2.80 2.80 2.70 16,500 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
29.4
29.4
28.92 29.45 28.92 13,900 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 8,906 0 0 0
CI5
10.9
10.9
10.90 10.90 10.90 155 0 0 0
CIA
10
10
10.30 10.30 9.50 7,800 0 0 0
CID
11.2
11.2
11.22 11.22 11.22 0 0 0 0
CIG
4.2
4.2
4.27 4.27 4.20 130,100 0 0 0
CII
16.4
16.4
16.70 16.90 16.31 4,468,400 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 500 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
49.9
49.9
49.90 49.90 49.90 500 0 0 0
CKD
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CKG
19.5
19.5
19.65 20.05 19.50 16,900 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
41.3
41.3
40.38 41.61 40.38 21,300 0 0 0
CLH
21.9
21.9
21.80 22 21.80 2,400 0 0 0
CLL
36.6
36.6
38.01 38.01 36.37 5,700 0 0 0
CLM
76.0
76.0
77.92 77.92 75.13 1,400 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.4
13.4
13.37 13.37 13.27 6,100 0 0 0
CMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMD
18.5
18.5
18.36 18.74 18.36 6,000 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
55.4
55.4
55.40 55.40 54.20 1,353,800 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
8.8
8.8
8.80 8.80 8.80 2,500 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
14.1
14.1
14.50 14.90 14.10 214,700 0 0 0
CMT
17.8
17.8
15.96 17.92 15.96 2,100 0 0 0
CMV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
CMW
10.7
10.7
10.70 10.70 10.70 100 0 0 0
CMX
8.7
8.7
8.58 8.94 8.58 1,040,500 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 1,500 0 0 0
CNG
31.3
31.3
32.05 32.45 31.25 420,400 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
16.0
16.0
15.89 16.12 15.89 4,600 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 0 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
26.9
26.9
26.82 26.91 26.43 7,500 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.1
6.1
6.15 6.15 6 67,000 0 0 0
CRE
8.2
8.2
8.15 8.29 8.14 117,100 0 0 0
CSC
23.8
23.8
23.75 24 23.58 16,800 0 0 0
CSI
37
37
35.80 37.60 35 28,600 0 0 0
CSM
14.5
14.5
14.35 14.55 14.06 13,100 0 0 0
CST
22.3
22.3
21.70 22.34 21.70 261,933 0 0 0
CSV
24.9
24.9
24.81 25.71 24.65 1,132,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7
7
5.90 7 5.90 700 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.9
19.9
19.92 19.92 19.92 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.1
68.1
68.80 70.10 67.70 1,179,700 0 0 0
CTF
30.7
30.7
30.50 30.70 30.25 258,400 0 0 0
CTG
32.9
32.9
32.80 33.40 32.45 7,196,700 0 0 0
CTI
16.0
16.0
16.20 16.40 15.70 1,207,100 0 0 0
CTP
5
5
4.50 5 4.50 1,116,400 0 0 0
CTR
130.9
130.9
129.80 133.50 129.20 394,500 0 0 0
CTS
38.3
38.3
39.40 39.40 38.10 2,042,100 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 20.44 20.44 1,200 0 0 0
CVN
3
3
2.90 3 2.80 806,000 0 0 0
CVT
28.1
28.1
28 28.95 28 2,400 0 0 0
CX8
6.6
6.6
7.20 7.80 6.60 900 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 11.60 200 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 300 0 0 0
D2D
44.1
44.1
44.10 44.35 44 38,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.0
18.0
17.91 18.01 17.52 800 0 0 0
DAE
13.7
13.7
13.08 13.72 13.08 1,100 0 0 0
DAG
2.7
2.7
2.75 2.77 2.74 109,500 0 0 0
DAH
4.0
4.0
4 4 3.90 117,800 0 0 0
DAN
30
30
30 30 30 1 0 0 0
DAS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
DAT
8.4
8.4
8.42 8.43 8.41 1,800 0 0 0
DBC
24.9
24.9
25.34 25.46 24.86 6,852,100 0 0 0
DBD
42.3
42.3
42.40 42.40 42.08 48,900 0 0 0
DBM
27.7
27.7
27.65 27.65 27.65 100 0 0 0
DBT
10.8
10.8
11.32 11.32 10.79 16,400 0 0 0
DC1
6.8
6.8
6.80 6.80 5.20 300 0 0 0
DC2
7.8
7.8
7.80 7.80 7.80 500 0 0 0
DC4
9.8
9.8
9.73 9.77 9.68 52,100 0 0 0
DCF
40
40
40 40 40 100 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 1 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
29
29
28.20 29.10 28.10 526,100 0 0 0
DCM
32.5
32.5
32.88 33.12 32.22 4,236,200 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 500 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
4.4
4.4
4.30 4.60 4.20 2,203,900 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 7.70 2,310 0 0 0
DDV
17.9
17.9
17.96 18.93 17.67 3,781,900 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DFF
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DGC
124.8
124.8
125 131 124.50 6,905,300 0 0 0
DGT
6.4
6.4
7.10 7.30 6.30 935,400 0 0 0
DGW
46.8
46.8
47.15 47.68 46.15 1,564,100 0 0 0
DHA
42.8
42.8
43.52 43.52 42.57 57,000 0 0 0
DHB
8.4
8.4
8.60 8.60 8.20 18,300 0 0 0
DHC
38.5
38.5
38.50 39.68 38.36 626,200 0 0 0
DHD
25
25
25.30 25.30 23.80 1,800 0 0 0
DHG
106.4
106.4
105.88 106.81 105.88 7,500 0 0 0
DHM
10.2
10.2
10 10.20 10 21,600 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
28.7
28.7
29 29.90 28.70 84,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 1,200 0 0 0
DIG
28.1
28.1
28.95 29.15 28 15,533,200 0 0 0
DIH
16.5
16.5
16.61 16.70 15.83 23,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4
4
4.10 4.20 4 252,200 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2.01 2.01 1.99 1,151,600 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 19.99 100 0 0 0
DMC
63.6
63.6
64.22 64.22 63.64 1,700 0 0 0
DMN
5
5
5.10 5.10 5 4,101 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 0 0 0 0
DNH
49.0
49.0
47.60 48.99 47.60 400 0 0 0
DNL
23.0
23.0
23.01 23.01 23.01 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.2
20.2
20.40 20.40 20.20 300 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
31.2
31.2
30.93 33.35 30.93 4,400 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 12,600 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
36.0
36.0
34.73 37.33 34.63 1,400 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.8
61.8
60.50 62.30 60 26,900 0 0 0
DPG
48.0
48.0
47.97 49.05 47.23 1,347,000 0 0 0
DPH
33
33
34.80 34.80 34.80 5 0 0 0
DPM
32.1
32.1
32.60 32.79 31.98 2,592,900 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 2,800 0 0 0
DPR
39.3
39.3
40 40.80 39.10 704,800 0 0 0
DQC
15.1
15.1
15.10 15.10 14.70 16,700 0 0 0
DRC
31.3
31.3
31.61 31.80 30.97 944,400 0 0 0
DRG
8.6
8.6
8.70 8.80 8.60 4,700 0 0 0
DRH
3.8
3.8
3.76 3.81 3.73 666,700 0 0 0
DRI
12.5
12.5
12.46 12.85 12.07 1,017,600 0 0 0
DRL
63.1
63.1
63.30 63.30 63.01 12,200 0 0 0
DS3
4.9
4.9
4.90 5 4.70 6,500 0 0 0
DSC
24.4
24.4
24.50 24.70 24 132,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
55.8
55.8
55.30 55.90 55 9,600 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.6
3.6
3.80 3.80 3.50 222,600 0 0 0
DTA
4.5
4.5
4.15 4.52 4.10 55,400 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.2
4.2
4 4.20 4 3,300 0 0 0
DTD
22.7
22.7
22.70 23.48 22.70 522,400 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.6
3.6
3.70 3.70 3.40 105,700 0 0 0
DTK
11.0
11.0
10.95 11.04 10.75 10,000 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 200 0 0 0
DTP
127.9
127.9
127.89 127.89 127.89 500 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 1,000 0 0 0
DVG
2.6
2.6
2.60 2.70 2.50 301,800 0 0 0
DVM
9.8
9.8
10.17 10.17 9.75 293,302 0 0 0
DVN
18.2
18.2
18.01 18.30 18.01 86,500 0 0 0
DVP
72.2
72.2
69.90 72.17 69.90 11,200 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 1 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
DXG
16.6
16.6
17 17.10 16.55 6,492,900 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.2
12.2
12.35 12.54 12.15 224,200 0 0 0
DXS
7.1
7.1
7.17 7.20 7.09 614,700 0 0 0
DXV
6.9
6.9
7.25 7.25 6.80 57,800 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
6
6
6 6 6 0 0 0 0
EBS
10.9
10.9
10.60 11.50 10.60 1,700 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
18.10 18.10 17.75 3,555,200 0 0 0
EIC
20.9
20.9
20.86 20.86 20.86 0 0 0 0
EID
23.3
23.3
23.30 23.30 22.73 3,800 0 0 0
EIN
3.4
3.4
3.40 3.60 3.40 60,200 0 0 0
ELC
23.7
23.7
24.50 24.50 23.50 1,236,300 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
20.4
20.4
20.42 20.42 20.42 322 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.4
15.4
14.70 15.40 14.70 3,200 0 0 0
EVE
13.5
13.5
13.60 13.60 13.41 84,600 0 0 0
EVF
14.0
14.0
14.40 14.40 13.75 8,734,100 0 0 0
EVG
4.9
4.9
4.99 4.99 4.88 967,800 0 0 0
EVS
7.4
7.4
7.30 7.50 7.30 225,800 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
4.14 4.14 4.07 21,700 0 0 0
FCN
15.8
15.8
15.40 16.05 15.40 2,943,100 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
12.7
12.7
12 12.70 12 500 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
26.6
26.6
26.60 26.60 26.60 1 0 0 0
FIC
12.3
12.3
13.34 13.34 11.90 5,600 0 0 0
FID
2.4
2.4
2.30 2.50 2.20 339,800 0 0 0
FIR
6.8
6.8
6.93 6.93 6.75 413,800 0 0 0
FIT
4.5
4.5
4.50 4.50 4.47 575,800 0 0 0
FMC
51.6
51.6
51.48 52.92 50.04 161,500 0 0 0
FOC
81.3
81.3
80.60 82.85 79.04 60,800 0 0 0
FOX
78
78
74 82 74 308,747 0 0 0
FPT
112.5
112.5
112.79 114.69 112.27 2,203,300 0 0 0
FRC
21.8
21.8
21.20 22 21 9,600 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
166.9
166.9
162.40 169.90 162 840,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.8
35.8
36.25 36.25 35.79 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
42.3
42.3
42.85 43.06 41.93 1,558,600 0 0 0
G36
7
7
7.10 7.20 6.90 231,600 0 0 0
GAS
69.3
69.3
70.53 70.53 69.25 772,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17
17
16.50 17 16.50 931 0 0 0
GDA
22.8
22.8
22.70 22.90 22.70 25,630 0 0 0
GDT
27.9
27.9
27.20 28.20 27 171,800 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.0
30.0
29.83 30.02 29.83 2,600 0 0 0
GEG
12.3
12.3
12.43 12.67 12.29 372,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
21.7
21.7
21.90 22 21.60 8,155,900 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
29.80 29.90 29.60 78,900 0 0 0
GIC
15
15
14.30 15 14.30 600 0 0 0
GIL
33.6
33.6
34.45 34.50 33.20 641,800 0 0 0
GKM
35
35
37 37 34.80 26,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.5
17.5
19.95 19.95 17.53 700 0 0 0
GLW
10.8
10.8
10.80 10.80 10.80 300 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9
9
9 9 9 500 0 0 0
GMD
82.1
82.1
82.68 84.04 82.09 2,112,100 0 0 0
GMH
9.5
9.5
9.16 9.45 9 1,200 0 0 0
GMX
18.2
18.2
18.24 18.24 18.24 100 0 0 0
GND
26.8
26.8
26.15 26.83 26.15 4,400 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
21.7
21.7
21.73 21.73 21.73 0 0 0 0
GSP
11.5
11.5
11.73 11.77 11.45 564,900 0 0 0
GTA
11.4
11.4
11.02 11.45 10.59 141,400 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 0 0 0 0
GVR
31.8
31.8
31.80 32.70 31.60 5,780,200 0 0 0
GVT
77.1
77.1
77.12 77.12 77.12 0 0 0 0
H11
6.2
6.2
7 7 6.20 5,700 0 0 0
HAC
13.5
13.5
13.70 13.80 13.40 60,126 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
18
18
20.80 20.80 17 10,200 0 0 0
HAG
13.5
13.5
13.65 13.65 13.20 9,686,100 0 0 0
HAH
37.3
37.3
36.96 37.83 36.70 3,969,400 0 0 0
HAM
31
31
31 31 31 61,000 0 0 0
HAN
9.1
9.1
9 9.10 9 1,200 0 0 0
HAP
4.7
4.7
4.69 4.75 4.69 113,200 0 0 0
HAR
4.5
4.5
4.40 4.55 4.39 432,700 0 0 0
HAS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
HAT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
HAV
3
3
3 3 3 1,800 0 0 0
HAX
14.1
14.1
14.60 14.65 14 1,451,900 0 0 0
HBC
7.5
7.5
7.55 7.55 7.43 442,800 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.58 6.67 6.58 38,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.2
24.2
24.16 24.16 24.16 100 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 10.70 7,600 0 0 0
HCD
10
10
9.90 10.25 9.81 1,101,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.8
27.8
27.87 28.16 27.52 9,689,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
23
23
21.30 24 21.30 7,400 0 0 0
HD6
17.2
17.2
17.10 17.40 17.10 25,500 0 0 0
HD8
9.2
9.2
9.08 9.17 9.08 11,100 0 0 0
HDA
3.9
3.9
3.90 3.90 3.80 33,900 0 0 0
HDB
22.8
22.8
23.15 23.24 22.62 7,124,300 0 0 0
HDC
25.2
25.2
25.74 25.83 25.17 815,800 0 0 0
HDG
24.2
24.2
24.80 24.80 24.17 949,000 0 0 0
HDM
28.6
28.6
28.29 28.58 28.29 13,100 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 3,891 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 1 0 0 0
HEC
54.2
54.2
54.21 54.21 54.21 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HEP
12.2
12.2
12.20 12.20 12.20 501 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 10 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
50 50 50 600 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
9.2
9.2
9.32 9.32 9.21 279,800 0 0 0
HHR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HHS
4.9
4.9
5.06 5.06 4.81 3,089,600 0 0 0
HHV
12.2
12.2
12.33 12.52 12.19 5,924,100 0 0 0
HID
3.2
3.2
3.20 3.23 3.11 304,000 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HII
5.6
5.6
5.58 5.66 5.54 107,100 0 0 0
HIO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 3,500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.2
4.2
4.30 4.30 4.10 2,100 0 0 0
HLB
227.3
227.3
227.27 227.27 227.27 100 0 0 0
HLC
12.2
12.2
12.33 12.61 12.24 17,100 0 0 0
HLD
26
26
26.10 26.20 26 52,600 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
10.9
10.9
10.94 10.98 10.84 2,600 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
15
15
15 15 15 0 0 0 0
HMR
20.8
20.8
20.30 21.40 20.20 116,140 0 0 0
HMS
41.2
41.2
42.90 42.90 41 15,200 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 100 0 0 0
HND
15.5
15.5
15.50 15.70 15.50 17,400 0 0 0
HNF
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HNG
4.1
4.1
4.07 4.12 4.07 2,179,600 0 0 0
HNI
21.6
21.6
21.70 21.70 21.60 200 0 0 0
HNM
8.9
8.9
8.90 8.90 8.80 71,500 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.30 4.30 4 27,600 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.4
25.4
25.42 25.42 25.42 0 0 0 0
HPG
27.7
27.7
28.09 28.09 27.32 19,422,700 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
63.7
63.7
60.95 63.68 60.95 1,300 0 0 0
HPT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HPW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPX
6
6
6.09 6.19 6 2,788,300 0 0 0
HQC
3.8
3.8
3.84 3.86 3.80 3,085,900 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 0 0 0 0
HRT
7.6
7.6
7.40 7.70 7.40 57,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.4
20.4
20.90 21.05 20.40 8,706,800 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
5.0
5.0
5.18 5.18 4.89 152,100 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
5.1
5.1
4.60 5.10 4.60 336,894 0 0 0
HT1
11.9
11.9
11.80 12.05 11.80 113,200 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
5
5
5.10 5.10 5 900 0 0 0
HTG
32.9
32.9
32.24 33.55 32.24 81,800 0 0 0
HTI
16.4
16.4
16.30 16.40 16.17 68,700 0 0 0
HTL
14.1
14.1
14.39 14.39 14.08 400 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HTN
13.1
13.1
13.30 13.30 13.10 272,200 0 0 0
HTP
13.6
13.6
14.40 14.50 13.50 527,700 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
5.9
5.9
5.63 5.89 5.63 10,600 0 0 0
HU4
11.4
11.4
11.50 11.50 11.40 6,600 0 0 0
HU6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HUB
17.7
17.7
17.81 17.81 17.62 11,800 0 0 0
HUG
33.2
33.2
33.08 33.17 33.08 600 0 0 0
HUT
17.4
17.4
17.20 18 17.20 5,169,700 0 0 0
HVA
5.9
5.9
5.90 6 5.70 12,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.4
5.4
5.53 5.53 5.30 125,500 0 0 0
HVN
20.8
20.8
19.70 21.05 19.50 6,581,200 0 0 0
HVT
62.4
62.4
62.83 63.41 60.49 64,600 0 0 0
HVX
2.7
2.7
2.88 2.95 2.73 17,700 0 0 0
HWS
15.1
15.1
14.80 15.56 13.67 10,800 0 0 0
IBD
8.6
8.6
8.62 8.62 8.62 0 0 0 0
ICC
29
29
29 29 29 0 0 0 0
ICF
6.5
6.5
7 7 6.30 24,700 0 0 0
ICG
7.7
7.7
7.20 7.70 7.20 2,900 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.4
40.4
40.40 40.50 40.40 2,500 0 0 0
ICT
11.7
11.7
11.82 11.82 11.63 8,300 0 0 0
IDC
60.6
60.6
59.57 61.03 59.18 3,827,300 0 0 0
IDI
9.8
9.8
9.75 10.08 9.71 3,327,200 0 0 0
IDJ
5.2
5.2
4.80 5.20 4.80 2,144,400 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
38.7
38.7
39.40 39.50 38.50 30,800 0 0 0
IFS
29.7
29.7
29.55 29.73 29.55 3,500 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 100 0 0 0
IJC
14
14
14.35 14.40 14 1,468,200 0 0 0
ILA
5.7
5.7
5.80 5.90 5.70 108,300 0 0 0
ILB
30.8
30.8
30.44 30.81 30.44 2,100 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
10.7
10.7
11.70 11.70 10.70 2,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.0
30.0
29.86 30.04 29.81 10,700 0 0 0
IN4
53.0
53.0
53.04 53.04 53.04 500 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.2
50.2
50.24 50.24 50.24 1,200 0 0 0
IPA
14.1
14.1
14.20 14.30 14 174,400 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
22.75 22.85 22.75 1,800 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 100 0 0 0
ITA
5
5
5 5.09 4.97 950,400 0 0 0
ITC
10.2
10.2
10.45 10.45 10.20 269,700 0 0 0
ITD
10.1
10.1
10.30 10.30 9.97 11,900 0 0 0
ITQ
3.1
3.1
3.20 3.30 3.10 205,300 0 0 0
ITS
3.7
3.7
3.80 3.80 3.60 22,600 0 0 0
IVS
11.8
11.8
11.90 12 11.80 108,400 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.3
3.3
3.27 3.30 3.25 232,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30
30
30.05 30.40 29.90 3,926,300 0 0 0
KCB
7.5
7.5
7.77 7.77 7.48 7,579 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 500 0 0 0
KDC
59.2
59.2
59.03 60.60 59.03 855,100 0 0 0
KDH
36
36
36 36.35 35.55 3,070,200 0 0 0
KDM
17.8
17.8
16.82 18.13 16.82 26,000 0 0 0
KGM
7.0
7.0
7.04 7.04 6.85 24,900 0 0 0
KHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KHG
5.5
5.5
5.47 5.53 5.41 2,614,700 0 0 0
KHP
9.2
9.2
9.29 9.30 9.20 59,000 0 0 0
KHS
11
11
11 11 11 0 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
6
6
5.50 6.20 5.50 2,700 0 0 0
KLB
11.4
11.4
11.30 11.50 11 26,100 0 0 0
KMR
3.5
3.5
3.49 3.49 3.44 8,200 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.9
37.9
37.80 37.90 37.80 300,500 0 0 0
KPF
3.4
3.4
3.30 3.40 3.30 147,200 0 0 0
KSB
22.3
22.3
22.80 22.85 22.05 1,723,400 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
KSF
40.3
40.3
40.30 40.30 40.20 19,200 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.4
3.4
3.20 3.50 3.20 272,500 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
41 42.90 41 8,400 0 0 0
KTT
3.5
3.5
3.80 3.80 3.50 4,500 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.0
21.0
20.25 20.97 20.25 300 0 0 0
L12
4.2
4.2
4.20 4.30 4.20 4,800 0 0 0
L14
37.2
37.2
37.25 37.64 36.95 117,900 0 0 0
L18
38.2
38.2
38.57 38.76 37.98 36,000 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
2.8
2.8
2.80 2.90 2.70 10,200 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.1
14.1
14.25 14.35 14.10 17,400 0 0 0
LAI
35
35
35.10 35.10 35 400 0 0 0
LAS
20.4
20.4
20.65 21.13 20.27 1,295,400 0 0 0
LAW
15
15
15 15 15 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
21.7
21.7
21.40 21.80 21.40 8,500 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
11.45 11.64 11.26 4,259,300 0 0 0
LCM
2.7
2.7
2.70 2.70 2.60 375,800 0 0 0
LDG
2.7
2.7
2.70 2.71 2.65 1,257,100 0 0 0
LDP
23
23
22.80 23.10 21.30 17,700 0 0 0
LDW
13.1
13.1
13.07 13.07 13.07 0 0 0 0
LEC
6.0
6.0
6.02 6.02 6.02 2,300 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.4
3.4
3.27 3.48 3.27 171,300 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
50.1
50.1
49.42 50.10 48.93 45,800 0 0 0
LHG
32.1
32.1
32.72 32.72 31.62 103,000 0 0 0
LIC
21
21
22.40 22.40 20.50 4,800 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 614,600 0 0 0
LIX
33.5
33.5
33.41 33.60 33.36 8,000 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 0 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 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
20
20.50 20.50 19.90 3,583,700 0 0 0
LPT
7
7
7 7.60 6.80 13,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9
9
9.20 9.20 9 4,442 0 0 0
LSS
10.9
10.9
10.90 11.05 10.75 527,600 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
22.8
22.8
22.60 23 22.60 362,400 0 0 0
M10
21.5
21.5
20.11 21.48 20.11 6,304 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.3
14.3
14.40 14.40 14.30 400 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
22.2
22.2
22.11 22.31 21.87 15,643,200 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 560,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.77 24.03 23.36 2,676,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.3
9.3
9.29 9.29 9.29 6,100 0 0 0
MCH
143.9
143.9
144.33 145.11 143.65 107,100 0 0 0
MCM
38.0
38.0
38.32 38.32 37.74 30,300 0 0 0
MCO
21.9
21.9
21.50 22 21.30 67,700 0 0 0
MCP
28.4
28.4
29 29 28.40 14,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.90 10.99 10.90 9,000 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDG
11.3
11.3
11.25 11.25 11.25 100 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 26.09 200 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
25.4
25.4
25.40 25.90 25.30 3,900 0 0 0
MGC
5.3
5.3
6.46 6.46 5.31 56,200 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
9.0
9.0
9 9.15 8.86 81,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.9
14.9
14.90 14.90 14.90 700 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.4
17.4
17.30 17.35 17.20 113,300 0 0 0
MKP
29.7
29.7
29.63 29.73 29.53 3,100 0 0 0
MKV
9
9
9 9 9 900 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.3
10.3
10.20 10.30 10.20 1,000 0 0 0
MML
26.5
26.5
26.50 26.50 26.50 2,400 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MPC
17
17
16.50 17.40 16.50 378,600 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
17.9
17.9
17.85 17.85 17.85 200 0 0 0
MRF
22.1
22.1
27.65 27.65 27.65 10 0 0 0
MSB
10.9
10.9
10.88 10.96 10.77 4,028,600 0 0 0
MSH
49.2
49.2
50.20 50.90 49 250,800 0 0 0
MSN
71.4
71.4
72.10 73.80 70.60 7,165,500 0 0 0
MSR
14.9
14.9
15.10 15.10 14.50 384,200 0 0 0
MST
5.3
5.3
5.50 5.60 5.30 955,300 0 0 0
MTA
3.9
3.9
3.80 3.90 3.70 7,600 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
10.9
10.9
10 10.90 10 400 0 0 0
MTH
15.5
15.5
15.50 15.50 15.50 200 0 0 0
MTL
7.9
7.9
8.80 8.80 7.40 39,600 0 0 0
MTP
11.5
11.5
10.81 13.86 10.44 7,700 0 0 0
MTS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
MTV
17.2
17.2
17.24 17.24 17.24 1,000 0 0 0
MVB
20.7
20.7
19.55 20.69 19.55 2,000 0 0 0
MVC
10.3
10.3
10.30 10.30 10.30 1,500 0 0 0
MVN
17.3
17.3
16.80 17.50 16.80 2,000 0 0 0
MWG
58.4
58.4
58.53 58.73 57.94 10,475,400 0 0 0
NAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAF
16.6
16.6
17.09 17.18 16.64 333,600 0 0 0
NAG
12.9
12.9
12 12.90 12 492,500 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24.4
24.4
24.40 24.40 24.40 400 0 0 0
NAU
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NAV
15.8
15.8
16.37 16.41 15.70 4,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.4
24.4
24.50 24.90 24.05 93,400 0 0 0
NBC
12.1
12.1
12.40 12.68 12.12 209,400 0 0 0
NBE
11.9
11.9
11.60 11.90 11.60 29,700 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 400 0 0 0
NBT
14.4
14.4
12.78 14.42 12.78 1,610 0 0 0
NBW
26.4
26.4
27.40 27.40 26.35 1,200 0 0 0
NCG
9.6
9.6
9.80 10 9.50 11,003 0 0 0
NCS
25
25
23.90 25 23.90 5,500 0 0 0
NCT
86.8
86.8
87.05 87.53 86.38 8,800 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
10.2
10.2
9.60 10.30 9.60 102,800 0 0 0
NDP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
NDT
6.4
6.4
6.40 6.50 6.40 10,400 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 1,000 0 0 0
NED
7
7
7 7.10 7 193,800 0 0 0
NEM
23.6
23.6
23.60 23.60 23.60 0 0 0 0
NET
99.9
99.9
99.65 100.50 99.55 22,400 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
22
22
22.45 22.45 21.85 621,100 0 0 0
NHC
27.6
27.6
27.60 27.60 27.60 100 0 0 0
NHH
16.4
16.4
16.55 16.69 16.35 104,800 0 0 0
NHT
12.3
12.3
12.20 12.30 12 3,500 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
23.8
23.8
24 24.05 23.55 4,590,400 0 0 0
NLG
40.3
40.3
40.59 40.93 39.89 2,202,800 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 16.48 12,000 0 0 0
NNT
43.7
43.7
43.71 43.71 43.71 0 0 0 0
NO1
6.9
6.9
7 7.05 6.85 653,700 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
13.7
13.7
13.73 13.73 13.73 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.5
4.5
4.50 4.70 4.50 316,400 0 0 0
NS2
7.3
7.3
7.94 7.94 7.35 400 0 0 0
NSC
72.6
72.6
74.76 74.76 72.52 3,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.7
5.7
5.20 5.70 5.20 279,100 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
8.6
8.6
8.56 8.56 8.56 7,000 0 0 0
NT2
22.1
22.1
22.50 22.50 22.05 443,200 0 0 0
NTC
204.5
204.5
203.10 206 203 5,900 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
57.1
57.1
57.13 57.13 57.13 0 0 0 0
NTL
21.2
21.2
21.51 21.80 20.95 1,105,000 0 0 0
NTP
37.5
37.5
37.98 37.98 37.53 37,300 0 0 0
NTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 1,700 0 0 0
NUE
8.8
8.8
8.79 8.98 8.79 4,900 0 0 0
NVB
9.2
9.2
9.10 9.40 9 145,700 0 0 0
NVL
13.8
13.8
13.95 14.15 13.70 24,734,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 4,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
10.9
10.9
11.20 11.30 10 29,200 0 0 0
OCB
11.7
11.7
11.63 11.75 11.50 1,499,400 0 0 0
OCH
6.4
6.4
6.30 6.40 6.30 46,300 0 0 0
ODE
45.7
45.7
45.60 45.90 45.50 24,800 0 0 0
OGC
5.9
5.9
5.93 5.99 5.87 133,500 0 0 0
OIL
9.5
9.5
9.57 9.77 9.47 412,900 0 0 0
ONE
7.1
7.1
7.40 7.60 6.60 59,500 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
23.99 23.99 22.58 2,000 0 0 0
ORS
13.0
13.0
13.17 13.30 12.99 1,114,400 0 0 0
PAC
32
32
32 32 31.90 111,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.9
21.9
21.94 22.43 21.89 1,104,100 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PAS
3.9
3.9
3.80 3.90 3.80 283,300 0 0 0
PAT
95.6
95.6
94.30 98 94.30 27,499 0 0 0
PBC
7
7
7.20 7.20 6.90 61,900 0 0 0
PBP
11.8
11.8
11.70 11.90 11.70 800 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
26.8
26.8
27.15 27.15 26.50 1,630,200 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.9
17.9
17.86 17.86 17.86 500 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 200 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PCH
10.4
10.4
10.73 11.27 10.09 147,960 0 0 0
PCM
14.5
14.5
13.20 14.50 13.20 412 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.6
9.6
9.60 9.60 9.40 2,200 0 0 0
PDB
10.2
10.2
9.52 10.19 9.33 14,800 0 0 0
PDC
5.2
5.2
5.30 5.40 5.20 7,600 0 0 0
PDN
116.7
116.7
116.72 116.72 116.72 0 0 0 0
PDR
24.3
24.3
24.84 24.94 24.21 11,540,800 0 0 0
PDV
10.6
10.6
10.88 10.88 10.55 43,900 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
24.7
24.7
25.30 25.40 24.70 315,300 0 0 0
PFL
2.5
2.5
2.70 2.70 2.50 14,100 0 0 0
PGB
17.8
17.8
18.40 18.40 17.40 40,091 0 0 0
PGC
13.6
13.6
13.47 13.61 13.42 20,800 0 0 0
PGD
35.2
35.2
35.27 35.27 35.18 700 0 0 0
PGI
24.4
24.4
23.22 24.41 23.17 2,000 0 0 0
PGN
6.6
6.6
6.40 6.60 6.40 12,200 0 0 0
PGS
31.9
31.9
29.64 31.91 29.55 9,400 0 0 0
PGT
3.4
3.4
3.40 3.50 3.40 10,900 0 0 0
PGV
21.3
21.3
20.50 21.30 20.20 10,200 0 0 0
PHC
6.3
6.3
6.43 6.43 6.16 18,100 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
68.6
68.6
68.64 68.64 68.64 200 0 0 0
PHP
21.6
21.6
21.45 21.64 21.45 2,300 0 0 0
PHR
58.9
58.9
59.50 59.90 58 276,300 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 0 0 0 0
PIA
25.3
25.3
25.00 25.94 25.00 2,600 0 0 0
PIC
16.3
16.3
16.30 16.30 16.30 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.2
11.2
11.20 11.20 11.20 134 0 0 0
PIT
6.2
6.2
6.30 6.30 6.20 800 0 0 0
PIV
2.3
2.3
2.30 2.40 2.20 210,700 0 0 0
PJC
24.6
24.6
24.61 24.61 24.61 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.3
9.3
9.44 9.44 9.26 3,500 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 500 0 0 0
PLC
27.1
27.1
27.88 28.17 27.11 267,600 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
4.5
4.5
4.62 4.68 4.50 40,500 0 0 0
PLX
38.7
38.7
38.49 39.07 37.77 2,131,200 0 0 0
PMB
9.3
9.3
9.27 9.36 9.27 5,900 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 200 0 0 0
PMG
7.4
7.4
7.40 7.40 7.40 200 0 0 0
PMJ
20
20
20 20 20 600 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
29.5
29.5
29.41 29.50 29.41 5,000 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
9.0
9.0
8.98 8.98 8.98 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
96.5
96.5
97.60 98.10 96 1,101,600 0 0 0
PNP
19.1
19.1
19.07 19.07 19.07 200 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
18.2
18.2
17.60 18.40 17.50 90,700 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
POW
11.1
11.1
11.20 11.25 11.05 3,679,800 0 0 0
PPC
15.2
15.2
15.60 15.80 15.15 952,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.6
26.6
26.37 26.66 26.37 48,700 0 0 0
PPP
16.8
16.8
16.90 16.90 16.80 600 0 0 0
PPS
10.8
10.8
10.80 10.90 10.80 17,300 0 0 0
PPY
9.0
9.0
9.01 9.01 9.01 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.0
21.0
20.64 21.02 20.54 3,200 0 0 0
PRE
18.2
18.2
18.15 18.35 18.15 2,400 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.8
10.8
10.30 10.80 10.30 9,000 0 0 0
PSB
5.3
5.3
5.50 5.70 5 751,900 0 0 0
PSC
11
11
11 11 11 100 0 0 0
PSD
13
13
13.10 13.10 13 30,600 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 400 0 0 0
PSH
5.3
5.3
5.29 5.31 5.10 1,465,000 0 0 0
PSI
7.8
7.8
7.90 7.90 7.70 60,000 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 35 0 0 0
PSP
10.3
10.3
9.90 10.30 9.90 25,300 0 0 0
PSW
7.3
7.3
7.35 7.44 7.25 9,800 0 0 0
PTB
69.4
69.4
70.90 71.79 68.53 462,600 0 0 0
PTC
5.9
5.9
5.60 6 5.57 195,600 0 0 0
PTD
7.0
7.0
6.98 6.98 6.98 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
31.5
31.5
31.80 31.80 31.50 500 0 0 0
PTL
3.8
3.8
3.92 3.92 3.83 92,000 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.8
7.8
7.90 7.90 7.80 800 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4 18,400 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 2.70 73,700 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
28.5
28.5
28.10 29.90 28.10 973,100 0 0 0
PVC
15
15
15.20 15.40 14.80 1,952,700 0 0 0
PVD
31.7
31.7
31.65 31.80 31.10 3,498,700 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
7.8
7.8
8.12 8.12 7.85 37,800 0 0 0
PVI
46.1
46.1
46.66 46.66 45.72 8,100 0 0 0
PVM
15.8
15.8
15.20 16 15.20 51,400 0 0 0
PVO
5.7
5.7
5.70 5.70 5.50 36,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
42.5
42.5
43.10 43.60 42.20 4,064,900 0 0 0
PVT
29.0
29.0
28.90 29.25 28.35 7,896,800 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
3.50 3.50 3.10 10,800 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
3
3
2.90 3.10 2.90 114,400 0 0 0
PXL
14.2
14.2
14.90 15 14.10 506,100 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
4.1
4.1
4 4.70 4 44,400 0 0 0
QCC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
QCG
16.6
16.6
17.30 17.35 16.45 680,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
38.4
38.4
38.40 38.40 38.40 200 0 0 0
QNC
6.8
6.8
6.80 6.80 6.70 5,700 0 0 0
QNP
31.4
31.4
30.47 31.43 30.47 1,900 0 0 0
QNS
47.8
47.8
48.48 49.66 47.50 1,523,200 0 0 0
QNT
5
5
5 5 5 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.7
8.7
8.73 8.73 8.73 100 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 6,200 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 0 0 0 0
QTP
16.9
16.9
16.90 17.20 16.70 578,100 0 0 0
RAL
130.2
130.2
129.68 130.77 129.59 11,200 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.8
5.8
6 6 5.80 300 0 0 0
RCC
15.7
15.7
16 16 15.70 1,100 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
12.40 12.40 12.40 1,800 0 0 0
RDP
5.3
5.3
5.26 5.50 5.16 319,200 0 0 0
REE
57.4
57.4
58.52 58.70 57.22 1,330,900 0 0 0
RIC
4.7
4.7
4.40 4.70 4.40 42,600 0 0 0
RTB
26
26
26 26 26 0 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 7,300 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
9.7
9.7
9.70 9.70 9.70 700 0 0 0
S99
11.0
11.0
10.95 11.24 10.86 146,700 0 0 0
SAB
55.7
55.7
56.97 57.07 55.61 1,040,100 0 0 0
SAC
11.3
11.3
11.30 11.30 11.30 106 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
6.2
6.2
6.20 6.25 6.18 175,200 0 0 0
SAP
14
14
14 14 14 4,700 0 0 0
SAS
27.2
27.2
28.10 28.10 26.29 8,200 0 0 0
SAV
12.8
12.8
12.84 13.10 12.59 138,700 0 0 0
SB1
6.4
6.4
6.31 6.41 6.31 2,000 0 0 0
SBA
30.0
30.0
30.05 30.37 30.00 83,000 0 0 0
SBB
15.2
15.2
15.10 15.20 15.10 2,004 0 0 0
SBD
7.2
7.2
7.70 7.70 7.20 800 0 0 0
SBG
15.8
15.8
16.30 16.30 15.80 121,200 0 0 0
SBH
61.9
61.9
61.90 61.90 61.90 100 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 700 0 0 0
SBM
31.0
31.0
31.02 31.02 31.02 500 0 0 0
SBR
8.7
8.7
8.71 8.71 8.71 1,000 0 0 0
SBS
6.6
6.6
6.60 6.70 6.50 912,800 0 0 0
SBT
11.2
11.2
11.40 11.45 11.20 2,111,000 0 0 0
SBV
10.4
10.4
10.90 10.95 10.30 5,600 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 3,900 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.8
65.8
66.10 66.30 66 42,500 0 0 0
SCI
13
13
13 13.20 12.90 22,300 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 9,000 0 0 0
SCL
38.7
38.7
40.60 41 38.30 42,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.8
6.8
6.80 6.88 6.76 824,800 0 0 0
SCS
84.2
84.2
84.67 86.02 83.60 273,600 0 0 0
SCY
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 100 0 0 0
SD3
6.8
6.8
7.50 7.50 6.80 600 0 0 0
SD5
7.5
7.5
7.40 7.50 7.40 29,200 0 0 0
SD6
3.8
3.8
3.80 3.80 3.80 0 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
9.5
9.5
9.30 9.60 9.20 132,900 0 0 0
SDA
5.5
5.5
5.40 5.50 5.40 28,200 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 2 1.90 2,400 0 0 0
SDG
19.8
19.8
19.80 19.80 19.80 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.9
22.9
22.90 22.90 22.90 1 0 0 0
SDN
29.2
29.2
29.20 29.20 29.20 0 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 0 0 0 0
SDV
34.3
34.3
31.00 34.29 31.00 10,200 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
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SEB
47.2
47.2
46.73 47.21 46.73 24,000 0 0 0
SED
18.9
18.9
18.92 19.02 18.83 29,100 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
SFG
12.1
12.1
12.34 12.34 12.05 6,300 0 0 0
SFI
32.8
32.8
32.78 32.78 32.78 300 0 0 0
SFN
22.3
22.3
20.40 22.30 20.40 400 0 0 0
SGB
13.5
13.5
13.50 13.50 13.40 3,720 0 0 0
SGC
74.4
74.4
74.35 74.35 74.35 0 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SGH
23.7
23.7
23.71 23.71 23.71 0 0 0 0
SGI
14
14
13.60 14 13.60 10,600 0 0 0
SGN
70.8
70.8
70.73 71.70 70.73 3,600 0 0 0
SGP
20.7
20.7
19.30 21.20 19.30 255,600 0 0 0
SGR
21
21
21 21.50 20.60 26,300 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
12.4
12.4
12.35 12.45 12.15 31,200 0 0 0
SHA
4.6
4.6
4.67 4.67 4.55 1,700 0 0 0
SHB
11.3
11.3
11.45 11.59 11.25 24,163,300 0 0 0
SHC
11
11
11 11 11 2,600 0 0 0
SHE
9
9
9 9 9 15,800 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.8
14.8
14.55 14.75 14.55 632,100 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
34.8
34.8
33.90 34.90 33.80 26,000 0 0 0
SHS
18.8
18.8
19.10 19.30 18.70 15,597,700 0 0 0
SID
12.6
12.6
12.20 12.80 12.20 500 0 0 0
SIG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SIV
36.4
36.4
36.41 36.41 36.41 0 0 0 0
SJ1
10.8
10.8
10.67 10.77 10.67 200 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 15 14.85 82,100 0 0 0
SJE
21
21
21.70 21.70 21 8,000 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 0 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SJS
66.4
66.4
66.50 67.40 65.70 197,300 0 0 0
SKG
13.3
13.3
13.18 13.32 13.09 376,100 0 0 0
SKH
28.6
28.6
28.30 28.60 28.10 18,900 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
39.2
39.2
36.87 39.67 36.87 38,400 0 0 0
SLS
164
164
163.20 164.40 163.20 14,900 0 0 0
SMA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SMB
34.5
34.5
34.58 34.58 34.22 12,000 0 0 0
SMC
12.1
12.1
12.40 12.45 11.90 815,000 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.4
5.4
5.40 5.40 5.40 200 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.9
32.9
32.60 32.90 32 10,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
26.4
26.4
23.90 26.40 23.90 200 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.3
2.3
2.50 2.50 2.30 41,700 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SRA
3.5
3.5
3.20 3.50 3.10 1,159,200 0 0 0
SRB
2.1
2.1
2.30 2.30 2.10 10,000 0 0 0
SRC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
SRF
9.7
9.7
9.59 9.70 9.58 21,000 0 0 0
SRT
6.8
6.8
6.60 6.80 6.60 14,100 0 0 0
SSB
19.4
19.4
19.39 19.44 19.22 1,979,600 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
11.5
11.5
11.55 11.55 11.55 100 0 0 0
SSH
65.9
65.9
65.50 66.50 65.40 51,700 0 0 0
SSI
35.2
35.2
35.85 35.90 35.05 15,342,900 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
9.3
9.3
10 10.20 9.10 1,276,200 0 0 0
STB
27.8
27.8
28 28.15 27.80 7,552,300 0 0 0
STC
17
17
17 17 17 500 0 0 0
STG
45.9
45.9
45.90 45.90 45.90 0 0 0 0
STH
7.9
7.9
7.90 7.90 7.80 14,500 0 0 0
STK
31.0
31.0
31.50 31.75 30.50 149,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 0 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
24.8
24.8
24.77 24.77 24.77 400 0 0 0
SVD
2.7
2.7
2.65 2.71 2.65 28,700 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
3.6
3.6
3.60 3.70 3.30 89,300 0 0 0
SVT
10.9
10.9
11.22 11.22 10.86 35,300 0 0 0
SWC
29.8
29.8
29.90 29.90 29.80 9,900 0 0 0
SZB
40.3
40.3
40.44 40.82 40.15 23,300 0 0 0
SZC
41.9
41.9
42 42.80 41.65 1,808,800 0 0 0
SZE
12.4
12.4
12.40 12.40 12.40 500 0 0 0
SZG
30.9
30.9
30.93 30.93 29.48 2,400 0 0 0
SZL
40.2
40.2
40 40.20 40 4,800 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
13.2
13.2
13.10 13.60 12.90 52,600 0 0 0
TAL
20.0
20.0
20.08 20.08 19.99 12,800 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
37.6
37.6
37.15 37.63 37.15 5,000 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 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
10.0
10.0
10.11 10.30 9.91 450,800 0 0 0
TCB
23.5
23.5
23.57 23.71 23.18 8,705,600 0 0 0
TCD
6.0
6.0
6.02 6.14 5.98 824,900 0 0 0
TCH
18.2
18.2
18.40 18.50 17.95 13,169,300 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.5
34.5
34.54 34.54 34.49 8,100 0 0 0
TCM
40.9
40.9
40.36 41.82 40.36 1,521,300 0 0 0
TCO
10.6
10.6
10.60 10.65 10.40 36,500 0 0 0
TCR
3.7
3.7
3.65 3.67 3.65 12,700 0 0 0
TCT
21
21
21 21.20 20.95 16,700 0 0 0
TCW
27.7
27.7
27.73 27.82 27.73 10,500 0 0 0
TDB
39.3
39.3
39.28 39.28 39.28 0 0 0 0
TDC
8.4
8.4
8.45 8.52 8.40 79,100 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
3.7
3.7
3.62 3.66 3.60 57,000 0 0 0
TDH
3.8
3.8
3.76 3.80 3.71 128,800 0 0 0
TDM
46.5
46.5
46.50 47.30 46.20 19,500 0 0 0
TDN
12.8
12.8
12.26 13.11 12.26 892,900 0 0 0
TDP
29.0
29.0
29.09 29.09 27.27 48,000 0 0 0
TDS
16.0
16.0
15.96 16.03 15.96 5,200 0 0 0
TDT
7.1
7.1
7 7.10 7 43,500 0 0 0
TDW
47.8
47.8
47.75 47.75 47.75 100 0 0 0
TED
38.5
38.5
38.50 38.50 38.50 5,000 0 0 0
TEG
8.7
8.7
8.52 8.70 8.50 5,100 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
11.6
11.6
11.20 11.60 11.20 10,800 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.9
35.9
36 36.10 36 1,063 0 0 0
THG
37.2
37.2
37.89 37.89 37.01 8,600 0 0 0
THM
9.2
9.2
9.55 9.55 8.73 9,000 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8
8
8.20 8.20 8 31,900 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.4
12.4
12.50 12.59 12.31 19,800 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
23.4
23.4
23.57 23.57 23.08 17,200 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.5
12.5
12.70 13.10 12.50 1,854,600 0 0 0
TIN
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TIP
23.5
23.5
23.61 23.91 23.41 205,900 0 0 0
TIS
4.5
4.5
4.30 4.50 4.30 74,800 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
16
16
15.80 17.50 15.80 1,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.6
5.6
5.80 6 5.50 106,855 0 0 0
TKU
16
16
16 16 15.50 10,100 0 0 0
TL4
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLD
4.8
4.8
4.75 4.76 4.67 48,300 0 0 0
TLG
49.0
49.0
49.21 50.09 48.71 37,200 0 0 0
TLH
7.3
7.3
7.45 7.59 7.32 399,900 0 0 0
TLI
6.6
6.6
6.10 6.60 6.10 400 0 0 0
TLP
6.5
6.5
6.60 6.60 6.50 1,100 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
72.4
72.4
71.89 73.83 71.21 36,800 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 100 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 200 0 0 0
TMP
68
68
69 69 68 4,300 0 0 0
TMS
54.1
54.1
53.96 54.05 53.96 400 0 0 0
TMT
11.3
11.3
11.20 11.30 11.20 500 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
11.8
11.8
11.80 11.80 11.76 200 0 0 0
TNA
5.7
5.7
5.64 5.73 5.55 104,700 0 0 0
TNB
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TNC
58.5
58.5
58.54 58.54 58.54 200 0 0 0
TNG
20.0
20.0
20.53 20.71 19.80 2,133,300 0 0 0
TNH
18.9
18.9
18.98 18.98 18.84 350,400 0 0 0
TNI
2.5
2.5
2.39 2.52 2.35 505,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.7
19.7
19.68 19.68 19.68 1,500 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.3
5.3
5.31 5.39 5.29 210,500 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
51.5
51.5
54.40 54.40 50.51 6,247 0 0 0
TOT
18.0
18.0
16.24 17.97 16.24 1,600 0 0 0
TOW
17.1
17.1
17.13 17.13 17.13 0 0 0 0
TPB
17.7
17.7
17.32 17.90 17.22 15,535,600 0 0 0
TPC
5.6
5.6
5.61 5.61 5.61 1,300 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10
10
10 10 10 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 2,500 0 0 0
TRA
79.4
79.4
79.01 79.40 79.01 300 0 0 0
TRC
42
42
42 42 42 500 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 1,519 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
5.2
5.2
5.90 5.90 5.20 43,000 0 0 0
TS4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TSB
50.1
50.1
50.50 52.40 50 11,500 0 0 0
TSC
3.0
3.0
3.05 3.05 3 353,400 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 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
7.98 8.05 7.96 388,800 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TTD
73.5
73.5
74.20 74.20 73.52 1,100 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
4.02 4.08 3.95 1,248,700 0 0 0
TTG
14.6
14.6
13.70 14.60 13 17,200 0 0 0
TTH
4.4
4.4
4.40 4.50 4.30 526,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.1
12.1
12.62 12.90 11.86 327,900 0 0 0
TTP
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTT
34.2
34.2
34.20 34.20 34.20 0 0 0 0
TUG
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV1
19.9
19.9
19.87 19.87 19.87 600 0 0 0
TV2
37.2
37.2
36.05 37.40 36 727,600 0 0 0
TV3
12.7
12.7
12.60 12.70 12.20 300 0 0 0
TV4
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TV6
7.9
7.9
7.80 7.90 7.80 1,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.2
8.2
8.24 8.34 8.16 361,400 0 0 0
TVC
9.2
9.2
9.30 9.30 9 427,000 0 0 0
TVD
13.2
13.2
13.11 13.29 13.01 140,400 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.30 6.40 6.10 229,900 0 0 0
TVS
21.6
21.6
21.77 22 21.64 33,900 0 0 0
TVT
15.6
15.6
15.58 15.58 15.54 4,000 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
6.2
6.2
7.20 7.20 6.20 37,500 0 0 0
TYA
9.8
9.8
9.76 9.76 9.76 0 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.60 2,200 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
38.1
38.1
38 38.50 38 1,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.5
8.5
8.40 8.50 8.20 10,600 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USD
16.4
16.4
16.38 16.38 16.38 0 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
6.9
6.9
6.70 6.90 6.70 7,800 0 0 0
VAB
10.1
10.1
9.30 10.10 9.30 2,321,837 0 0 0
VAF
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 0 0 0 0
VBB
12
12
12.20 12.20 11.20 14,000 0 0 0
VBC
19.8
19.8
20.22 20.22 19.85 3,100 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
8.3
8.3
8.30 8.30 8.30 700 0 0 0
VC2
8.8
8.8
8.90 8.90 8.60 90,500 0 0 0
VC3
26.9
26.9
27.32 27.32 26.88 630,800 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
15.8
15.8
15.81 15.81 15.81 0 0 0 0
VC7
12
12
12.10 12.30 11.90 519,700 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 2,200 0 0 0
VCA
9.3
9.3
9.25 9.25 9.25 5,900 0 0 0
VCB
92.5
92.5
92.90 93.40 92.30 606,600 0 0 0
VCC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.1
217.1
218 222.90 217.10 300 0 0 0
VCG
20.4
20.4
20.45 20.85 20.18 4,561,800 0 0 0
VCI
36.6
36.6
37.02 37.21 36.22 5,622,500 0 0 0
VCM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VCP
20
20
20 20 20 800 0 0 0
VCR
23.6
23.6
23.60 23.60 23.60 200 0 0 0
VCS
67.4
67.4
65.40 69.21 65.01 828,000 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 100 0 0 0
VCX
3.7
3.7
3.60 3.70 3.60 400 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
14.2
14.2
14.19 14.19 14.19 0 0 0 0
VDP
31.6
31.6
31.63 31.63 31.63 0 0 0 0
VDS
17.4
17.4
17.85 17.85 17.17 927,700 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3
3
3 3 3 22,100 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VE9
1.9
1.9
2.10 2.10 1.90 10,500 0 0 0
VEA
36.5
36.5
36.70 36.70 36.20 549,000 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 500 0 0 0
VEF
238.8
238.8
237.20 242 232 11,100 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
23.9
23.9
23.50 23.90 23.40 9,200 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
66.0
66.0
64.97 66.33 64.97 65,100 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
54.2
54.2
53.30 54.50 53.30 953,100 0 0 0
VGG
36.4
36.4
36.06 37.00 35.88 54,100 0 0 0
VGI
67.6
67.6
70 70.40 67.50 1,608,860 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
23.8
23.8
24.08 24.08 23.78 10,500 0 0 0
VGR
58.9
58.9
56.03 58.93 56.03 16,400 0 0 0
VGS
28
28
28.29 28.86 27.90 1,103,900 0 0 0
VGT
15.0
15.0
14.72 15.51 14.23 2,884,500 0 0 0
VGV
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VHC
78.5
78.5
79 82.20 77.50 4,404,000 0 0 0
VHD
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VHE
3.6
3.6
3.40 3.60 3.20 2,004,600 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.40 2.40 2.20 943,000 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 102 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
41.0
41.0
41 41.75 40.85 7,299,700 0 0 0
VIB
18.5
18.5
18.46 18.59 18.29 3,079,500 0 0 0
VIC
45.4
45.4
45.40 46 45.05 1,415,400 0 0 0
VID
5.2
5.2
5.35 5.35 5.16 21,800 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
16.0
16.0
15.63 16.01 15.63 11,800 0 0 0
VIG
7.2
7.2
7.20 7.40 7.20 298,400 0 0 0
VIH
10.6
10.6
12.21 12.21 10.65 1,101 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 2 0 0 0
VIP
11.1
11.1
11.21 11.21 10.98 389,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.6
17.6
17.60 17.60 17.60 100 0 0 0
VIW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VIX
14.5
14.5
14.76 14.85 14.43 17,253,400 0 0 0
VJC
117.9
117.9
117.40 118.90 116 1,130,800 0 0 0
VLA
16.2
16.2
16 16.20 16 1,300 0 0 0
VLB
33.3
33.3
33.12 33.51 33.12 69,400 0 0 0
VLC
16
16
15.90 16.20 15.90 124,100 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 5.50 3,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.5
20.5
20.46 20.46 20.46 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7.18 7.18 7 6,900 0 0 0
VMD
16.2
16.2
16.35 16.40 16.20 3,100 0 0 0
VMG
3.2
3.2
3.20 3.20 3 3,400 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
27.7
27.7
27.71 27.71 27.71 0 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
11.8
11.8
11.71 12.18 11.47 12,900 0 0 0
VNB
11.3
11.3
11.70 11.80 11.10 143,200 0 0 0
VNC
38.0
38.0
38.02 38.02 38.02 0 0 0 0
VND
17.5
17.5
17.80 17.93 17.50 7,297,600 0 0 0
VNE
5.0
5.0
4.95 5.05 4.90 124,400 0 0 0
VNF
8.7
8.7
8.64 8.74 8.64 10,500 0 0 0
VNG
8.5
8.5
8.30 8.50 8.30 6,400 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
13.9
13.9
13.78 13.93 13.73 30,600 0 0 0
VNM
66.6
66.6
67.90 67.90 66.60 2,998,000 0 0 0
VNP
12
12
12 12 12 0 0 0 0
VNR
23.3
23.3
23.26 23.26 23.26 6,100 0 0 0
VNS
12.3
12.3
11.47 12.26 11.47 274,200 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
480
480
473.90 480 473.90 800 0 0 0
VOC
17.3
17.3
17.30 17.39 17.30 11,000 0 0 0
VOS
12.7
12.7
12 12.70 11.95 6,290,000 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.8
17.8
17.71 17.90 17.57 9,750,600 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.4
25.4
25.14 25.43 25.14 20,500 0 0 0
VPG
14.2
14.2
14.29 14.29 14 408,600 0 0 0
VPH
6.8
6.8
6.74 6.93 6.74 91,300 0 0 0
VPI
48.8
48.8
48.75 48.83 48.08 1,016,700 0 0 0
VPR
14.4
14.4
19.40 19.40 14.40 400 0 0 0
VPS
8.9
8.9
8.88 8.97 8.88 4,400 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 0 0 0 0
VRC
10.4
10.4
10.65 10.65 10.05 37,600 0 0 0
VRE
22.9
22.9
23.15 23.40 22.85 5,065,300 0 0 0
VRG
29.0
29.0
28.99 28.99 28.71 7,300 0 0 0
VSA
23.3
23.3
22.94 23.30 22.85 4,500 0 0 0
VSC
19.5
19.5
19.81 19.95 19.44 2,696,700 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
VSF
33.9
33.9
34 34 33.90 8,400 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47.7
47.7
47 47.70 47 7,000 0 0 0
VSI
17.4
17.4
17.30 17.49 17.30 12,400 0 0 0
VSM
16.8
16.8
16.90 16.90 16.80 4,400 0 0 0
VSN
18.9
18.9
18.93 18.93 18.93 0 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 4.70 150,600 0 0 0
VTB
10.0
10.0
10.20 10.30 9.95 4,500 0 0 0
VTC
8.6
8.6
8.60 8.60 8.60 400 0 0 0
VTD
7.9
7.9
8 8 7.80 37,800 0 0 0
VTE
5.7
5.7
5.72 5.72 5.72 216 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
8.4
8.4
8.10 8.40 8.10 500 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
55.5
55.5
56.97 56.97 55.39 55,516 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.3
11.3
11.18 11.42 11.04 734,900 0 0 0
VTP
82.5
82.5
79.90 83.40 79.60 2,308,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.5
26.5
26.90 27.40 26 55,300 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6
6
6 6.30 5.60 421,300 0 0 0
VTX
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTZ
7.6
7.6
7.59 7.68 7.50 79,600 0 0 0
VUA
18.5
18.5
18.90 19.10 18.30 7,700 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 18.63 200 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
193.4
193.4
193.41 193.41 193.41 0 0 0 0
WSB
48.1
48.1
47.50 48.10 47.40 10,300 0 0 0
WSS
5.6
5.6
5.60 5.60 5.50 29,100 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
26
26
26 26 26 2,500 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21.5
21.5
21.50 21.50 21.50 100 0 0 0
XHC
20.7
20.7
18.10 20.70 18.10 1,000 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7
7
7 7 7 17,400 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.9
6.9
6.90 6.90 6.90 0 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 0 0 0 0
YEG
9.7
9.7
9.55 10 9.49 2,755,200 0 0 0
YTC
43.5
43.5
43.50 43.50 43.50 0 0 0 0
^BB
276.3
276.3
275.89 279.91 270.84 1,825,247 0 0 0
^BDS
890.7
890.7
887.61 905.57 881.39 5,351,561 0 0 0
^BH
1,130.5
1,130.5
1,137.22 1,144.46 1,119.93 129,629 0 0 0
^BL
2,842.8
2,842.8
2,829.66 2,864.83 2,805.14 6,837,343 0 0 0
^CAOSU
285
285
285.36 289.36 281.66 641,392 0 0 0
^CBTS
2,055.3
2,055.3
2,012.53 2,141.76 2,012.24 3,287,311 0 0 0
^CK
1,470.8
1,470.8
1,485.81 1,502.36 1,462.46 8,870,783 0 0 0
^CNTT
5,425.0
5,425.0
5,423.36 5,523.89 5,386.03 1,975,165 0 0 0
^CSSK
2,020.4
2,020.4
2,007.70 2,031.43 1,998.85 84,259 0 0 0
^DAUKHI
661.7
661.7
668.23 672.20 657.14 2,111,986 0 0 0
^DNP
678.6
678.6
669.99 698.12 668.83 3,761,673 0 0 0
^DUOCPHAM
4,053.2
4,053.2
4,013.13 4,174.61 4,005.80 3,584,854 0 0 0
^DVLTAUGT
110.8
110.8
109.66 110.96 108.50 25,579 0 0 0
^DVTVHT
777.8
777.8
763.92 781.31 759.44 523,117 0 0 0
^GELEX
1,155.1
1,155.1
1,149.95 1,168.83 1,141.12 5,419,888 0 0 0
^GIAODUC
992.5
992.5
1,021.60 1,029.57 978.43 185,489 0 0 0
^HASTC
234.6
234.6
234.46 236.33 234.15 86,697,811 0 0 0
^HK
916.1
916.1
902.92 938.75 894.07 1,714,307 0 0 0
^KK
784.3
784.3
785.25 796.56 772.82 3,172,033 0 0 0
^LARGECAP
2,182.7
2,182.7
2,188.90 2,218.18 2,165.02 4,299,065 0 0 0
^LOUIS
429.1
429.1
443.32 444.29 420.37 781,721 0 0 0
^MIDCAP
862.3
862.3
867.45 882.56 856.54 7,558,886 0 0 0
^NANGLUONG
1,056.4
1,056.4
1,035.50 1,066.10 1,025.10 1,055,013 0 0 0
^NH
1,694.7
1,694.7
1,696.32 1,714.37 1,683.38 5,255,215 0 0 0
^NHUA
1,117.0
1,117.0
1,115.74 1,135.95 1,111.43 401,811 0 0 0
^NLN
93.9
93.9
93.84 95.16 92.33 5,573,920 0 0 0
^PHANBON
3,317.0
3,317.0
3,299.12 3,440.51 3,286.70 5,123,183 0 0 0
^SMALLCAP
835.2
835.2
838.94 853 825.94 1,455,449 0 0 0
^SPCS
765.9
765.9
769.53 774.97 756.61 564,230 0 0 0
^SXHGD
696.3
696.3
699.48 715.36 688.32 874,674 0 0 0
^SXNHC
2,060.0
2,060.0
2,054.40 2,125.02 2,046.63 4,945,690 0 0 0
^SXPT
1,462.4
1,462.4
1,476.09 1,491.90 1,453.48 817,806 0 0 0
^SXTBMM
187.5
187.5
187.12 189.05 186.12 84,282 0 0 0
^TBD
1,154.0
1,154.0
1,158.38 1,168.57 1,147.56 4,499,808 0 0 0
^TCK
156.1
156.1
156.16 158.01 154.41 211,770 0 0 0
^THEP
2,818.4
2,818.4
2,842.02 2,864.24 2,784.14 17,534,825 0 0 0
^TI
889.1
889.1
895.25 902.14 881.79 1,097,331 0 0 0
^TPDU
1,920.9
1,920.9
1,950.61 1,969.83 1,912.91 3,603,626 0 0 0
^UPCOM
91.9
91.9
0 0 0 59,099,224 0 0 0
^VLXD
3,506.5
3,506.5
3,527.42 3,563.70 3,461.13 16,306,161 0 0 0
^VN30
1,281.5
1,281.5
1,287.23 1,289.92 1,274.57 248,065,742 0 0 0
^VNINDEX
1,248.6
1,248.6
1,254.12 1,256.80 1,243.29 771,552,716 0 0 0
^VTKB
747.4
747.4
736.84 755.98 729.38 3,328,955 0 0 0
^XD
980.6
980.6
983.14 997.97 975.95 1,885,337 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |