DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/05/2024

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 13/05/2024

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 2 0 0 0
AAA
11.2
11.2
11.05 11.40 11.05 5,854,700 0 0 0
AAH
5.5
5.5
5.20 5.50 5 3,348,192 0 0 0
AAM
9
9
8.90 9 8.90 1,600 0 0 0
AAS
8.5
8.5
8.40 8.60 8.40 984,937 0 0 0
AAT
4.7
4.7
4.77 4.80 4.67 225,100 0 0 0
AAV
6.2
6.2
6.50 7.20 6.20 1,067,546 0 0 0
ABB
7.7
7.7
7.80 7.90 7.70 708,253 0 0 0
ABC
11.3
11.3
12.36 12.36 11.31 56,000 0 0 0
ABI
23.0
23.0
22.92 23.02 22.54 24,300 0 0 0
ABR
14.8
14.8
14.11 14.77 14.11 50,200 0 0 0
ABS
5.4
5.4
5.32 5.55 5.31 694,700 0 0 0
ABT
33.2
33.2
34.20 34.60 33.20 5,100 0 0 0
ABW
9.7
9.7
9.90 9.90 9.60 79,500 0 0 0
ACB
23.3
23.3
23.52 23.52 23.23 5,551,200 0 0 0
ACC
14
14
14.10 14.15 14 8,700 0 0 0
ACE
34.4
34.4
34.44 34.44 34.44 0 0 0 0
ACL
12.6
12.6
12.70 12.70 12 37,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
96.1
96.1
99.50 99.50 95.80 612,800 0 0 0
ADC
18.5
18.5
18.50 18.50 18.50 5,000 0 0 0
ADG
16.4
16.4
15.80 16.40 15.80 3,100 0 0 0
ADS
11.7
11.7
11.86 11.86 11.50 265,100 0 0 0
AFX
8.1
8.1
8.20 8.20 8.10 69,900 0 0 0
AG1
8.1
8.1
8.20 8.20 8.10 500 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
19.4
19.4
19.60 19.64 19.12 1,181,900 0 0 0
AGM
5.1
5.1
5.17 5.17 5.05 248,000 0 0 0
AGP
39.1
39.1
39 41 39 2,800 0 0 0
AGR
19.1
19.1
18.90 19.30 18.60 2,075,800 0 0 0
AGX
48.2
48.2
48.20 48.20 48.20 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 300 0 0 0
ALT
16.5
16.5
15.30 16.50 15.30 400 0 0 0
ALV
6.8
6.8
7.10 7.10 6.50 481,351 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
9.8
9.8
9.72 10.01 9.72 12,800 0 0 0
AMV
3.4
3.4
3.50 3.60 3.40 1,184,900 0 0 0
ANT
11.1
11.1
11.90 11.90 11.10 85,005 0 0 0
ANV
30.4
30.4
30.70 30.85 30.10 819,600 0 0 0
APF
54.9
54.9
55.60 55.76 54.88 6,200 0 0 0
APG
14.5
14.5
15.10 15.10 14.40 597,600 0 0 0
APH
9.7
9.7
9.67 9.70 9.59 6,281,800 0 0 0
API
4.7
4.7
4.40 4.70 4.40 465,402 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
5.8
5.8
5.80 5.80 5.80 9,716 0 0 0
APS
6.2
6.2
5.80 6.20 5.80 708,000 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
30.5
30.5
30.51 30.51 30.51 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.0
20.0
19.80 19.95 19.80 200 0 0 0
ASM
10.5
10.5
10.68 10.68 10.32 3,843,800 0 0 0
ASP
4.3
4.3
4.31 4.35 4.30 26,000 0 0 0
AST
58.3
58.3
59.81 59.81 58.04 60,600 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
13.50 13.50 13.50 0 0 0 0
AVC
58
58
59 59 58 607 0 0 0
BAB
12.2
12.2
12.30 12.30 12.20 1,100 0 0 0
BAF
21.1
21.1
19.59 21.07 19.55 13,747,800 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BAX
39.5
39.5
39.40 39.50 39.40 2,500 0 0 0
BBC
48.5
48.5
47.60 48.52 47.60 300 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 2,500 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 130 0 0 0
BCA
19.1
19.1
20.20 20.20 19.10 21,903 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
8.10 8.20 8 123,900 0 0 0
BCE
6.1
6.1
6.02 6.10 5.70 145,100 0 0 0
BCF
29.9
29.9
29.58 29.86 29.58 7,100 0 0 0
BCG
7.7
7.7
7.81 7.81 7.61 5,218,100 0 0 0
BCM
56.2
56.2
57.70 58 55.80 409,100 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 0 0 0 0
BCR
5.8
5.8
5.73 5.92 5.63 2,040,428 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BDG
29.4
29.4
29.44 29.44 29.44 1,500 0 0 0
BDT
11.4
11.4
11.50 11.70 11.40 22,400 0 0 0
BDW
20.6
20.6
20.64 20.64 19.79 1,500 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
32.7
32.7
32.07 32.73 31.31 717,800 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
21.7
21.7
21.70 21.70 21.70 2,000 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14.2
14.2
14.20 14.20 14.20 2,700 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.6
36.6
36.56 36.56 36.46 1,400 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 200 0 0 0
BIC
28.7
28.7
28.81 29.38 28.14 86,000 0 0 0
BID
48.6
48.6
49.20 49.50 48.50 1,663,700 0 0 0
BIG
8.3
8.3
8.50 8.50 8.10 116,000 0 0 0
BIO
15.4
15.4
15.62 15.62 15.43 700 0 0 0
BKC
6.7
6.7
6.60 6.70 6.50 9,800 0 0 0
BKG
4.0
4.0
3.98 4.05 3.96 278,900 0 0 0
BLI
11
11
11 11 10.70 10,700 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
39.1
39.1
38.25 39.10 38.25 1,319 0 0 0
BMC
16.8
16.8
16.86 17.10 16.68 108,400 0 0 0
BMD
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BMF
10.7
10.7
11 11 10.70 34,500 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.2
23.2
23.30 23.30 22.86 80,600 0 0 0
BMJ
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
111.4
111.4
111.67 112.43 110.53 177,100 0 0 0
BMS
9.5
9.5
10.27 10.45 9.36 84,300 0 0 0
BMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BNA
10.4
10.4
10.40 10.40 10.10 80,719 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3
3
2.90 3 2.80 734,200 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3
3
3 3 2.90 7,803 0 0 0
BRC
12.5
12.5
12.44 12.81 12.44 29,200 0 0 0
BRR
18.0
18.0
18.01 18.01 18.01 0 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
22.2
22.2
22.20 22.30 22.20 2,300 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
10.4
10.4
10.45 10.45 10.45 100 0 0 0
BSG
11.8
11.8
11.20 11.80 10.90 24,100 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 90,000 0 0 0
BSI
50.4
50.4
50.45 51.18 49.55 831,100 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 17.35 17.35 45,000 0 0 0
BSR
18.8
18.8
19 19.10 18.70 3,653,000 0 0 0
BST
14.6
14.6
15.30 15.30 14.60 200 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
20.2
20.2
20.16 20.16 20.16 0 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
2.8
2.8
2.70 2.90 2.70 47,000 0 0 0
BTP
14.1
14.1
14.10 14.20 14 27,100 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 3,500 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
33.23 33.23 33.23 0 0 0 0
BVB
10.9
10.9
11.27 11.45 10.73 1,894,663 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
40.5
40.5
40.70 41.20 40.45 145,900 0 0 0
BVL
10.1
10.1
10.09 10.09 10.09 2,600 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
39
39
40.10 40.20 38.70 1,166,300 0 0 0
BWA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BWE
39.8
39.8
39.04 40.26 38.82 868,300 0 0 0
BWS
27.4
27.4
27.39 27.39 27.39 1,000 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 3,001 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 17.15 3,000 0 0 0
C47
5.8
5.8
5.75 5.84 5.75 43,600 0 0 0
C4G
9.8
9.8
9.70 9.90 9.70 600,434 0 0 0
C69
6.8
6.8
6.60 7 6.60 536,200 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CAB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
11.2
11.2
12.37 12.57 11.19 88,900 0 0 0
CAN
46.4
46.4
46.50 46.50 46.40 300 0 0 0
CAP
62.4
62.4
62.30 62.50 62.10 15,100 0 0 0
CAR
23.3
23.3
23.40 23.40 23.30 3,600 0 0 0
CAT
16.8
16.8
17 17 16.70 6,500 0 0 0
CAV
68.7
68.7
68.18 69.13 68.18 12,400 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CBS
29.5
29.5
29.40 29.90 29.40 10,000 0 0 0
CC1
13.5
13.5
14 14 13.50 3,600 0 0 0
CC4
9.3
9.3
9.30 9.30 9.30 8,900 0 0 0
CCA
15.7
15.7
15.74 15.74 15.74 0 0 0 0
CCI
21.8
21.8
21.80 21.80 21.80 0 0 0 0
CCL
7.8
7.8
7.69 7.85 7.68 393,100 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.8
11.8
11.78 11.78 11.78 100 0 0 0
CCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.6
19.6
19.60 19.65 19.25 566,200 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
27.2
27.2
26.82 27.30 25.86 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 0 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
17.6
17.6
17.52 17.81 17.43 4,419,200 0 0 0
CET
7.5
7.5
8.50 8.50 7.50 8,300 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 300 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
30.6
30.6
30.45 30.64 30.16 6,700 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 1,600 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
10
10
9.90 10 9.90 5,900 0 0 0
CID
9.6
9.6
9.61 9.61 9.61 1,800 0 0 0
CIG
4.1
4.1
4.10 4.12 4.07 109,700 0 0 0
CII
16.4
16.4
16.51 16.55 16.31 2,994,600 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
20.2
20.2
19.80 20.20 19.55 38,000 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
41.8
41.8
41.33 41.90 41.33 2,600 0 0 0
CLH
22
22
22 22.40 22 7,600 0 0 0
CLL
36.6
36.6
36.51 38.01 36.51 4,300 0 0 0
CLM
76.0
76.0
76.10 76.29 76.00 4,200 0 0 0
CLW
40.8
40.8
40.77 40.77 40.77 100 0 0 0
CLX
13.3
13.3
13.37 13.37 13.18 36,200 0 0 0
CMC
7.3
7.3
7.40 7.40 7.30 1,200 0 0 0
CMD
18.6
18.6
18.74 18.74 18.64 600 0 0 0
CMF
222
222
222 222 222 0 0 0 0
CMG
58.4
58.4
60 60 56.80 1,459,100 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 0 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
14.10 14.50 14 105,900 0 0 0
CMT
19.4
19.4
19.51 19.51 19.41 500 0 0 0
CMV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
CMW
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CMX
8.7
8.7
8.69 8.72 8.60 314,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.30 28.90 28.30 1,100 0 0 0
CNG
32.1
32.1
32 32.45 31.40 363,300 0 0 0
CNN
39.5
39.5
39.46 39.46 39.46 0 0 0 0
CNT
15.5
15.5
15.89 15.89 15.49 20,400 0 0 0
COM
33.2
33.2
33.15 33.15 33.15 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 200 0 0 0
CPC
16.6
16.6
16.53 16.71 16.53 7,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
26.6
26.6
26.53 26.82 26.53 6,600 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.3
6.3
6.12 6.44 6.10 199,900 0 0 0
CRE
8.3
8.3
8.18 8.76 8.18 241,300 0 0 0
CSC
24.5
24.5
24 25 24 74,500 0 0 0
CSI
37.3
37.3
37.50 38 37 24,400 0 0 0
CSM
14.6
14.6
14.26 14.65 14.01 47,600 0 0 0
CST
22.1
22.1
22.16 22.34 21.79 129,217 0 0 0
CSV
24.3
24.3
24.69 25.04 23.87 656,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.9
5.9
6 6.40 5.90 2,400 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
67
67
68 68.50 67 760,800 0 0 0
CTF
30.4
30.4
30.55 30.55 30.30 247,400 0 0 0
CTG
32.3
32.3
32.85 32.85 32.25 7,004,000 0 0 0
CTI
16.1
16.1
15.85 16.15 15.85 912,100 0 0 0
CTP
5.4
5.4
5.50 5.70 5.10 111,800 0 0 0
CTR
126.1
126.1
128.70 128.80 125 375,800 0 0 0
CTS
39.9
39.9
40.40 41 39.40 2,150,600 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 0 0 0 0
CTW
20.4
20.4
20.44 23.17 20.44 1,100 0 0 0
CVN
3.1
3.1
3 3.10 2.90 737,700 0 0 0
CVT
28.2
28.2
27 28.35 27 6,100 0 0 0
CX8
7.7
7.7
6.80 7.70 6.80 300 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11
11
11.10 11.60 11 8,900 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
46.5
46.5
46.05 47 46 104,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
17.72 18.01 17.72 2,900 0 0 0
DAE
13.9
13.9
13.91 13.91 13.91 200 0 0 0
DAG
2.8
2.8
2.80 2.87 2.78 511,900 0 0 0
DAH
4.0
4.0
3.98 3.98 3.94 166,600 0 0 0
DAN
34.3
34.3
34.30 34.30 34.30 3 0 0 0
DAS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
DAT
8.3
8.3
8.42 8.42 8.30 1,900 0 0 0
DBC
26.8
26.8
26.41 27.31 26.15 15,442,400 0 0 0
DBD
42.2
42.2
42.32 42.32 42 44,700 0 0 0
DBM
30.2
30.2
30.20 30.20 30.20 105 0 0 0
DBT
11.1
11.1
11.10 11.14 10.96 4,100 0 0 0
DC1
6.8
6.8
6.70 6.80 6.70 500 0 0 0
DC2
6.8
6.8
6.70 7.20 6.70 3,800 0 0 0
DC4
9.7
9.7
9.77 9.82 9.64 60,700 0 0 0
DCF
40
40
40 40 40 1,000 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
28
28
28.85 29.20 28 316,200 0 0 0
DCM
32.6
32.6
33.03 33.03 32.17 2,271,700 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
4.1
4.1
4.10 4.20 4 550,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDN
7.6
7.6
7.70 7.90 7.60 5,360 0 0 0
DDV
17.6
17.6
17.96 18.15 17.28 2,277,300 0 0 0
DFC
18.6
18.6
18.64 18.64 18.64 100 0 0 0
DFF
9.4
9.4
9.90 9.90 8.20 52,100 0 0 0
DGC
122.6
122.6
123.80 123.90 120 3,378,200 0 0 0
DGT
6.3
6.3
6.30 6.50 6.10 616,700 0 0 0
DGW
45.5
45.5
46.54 46.54 45.39 1,642,500 0 0 0
DHA
42.6
42.6
42.80 42.80 42.28 24,500 0 0 0
DHB
8.4
8.4
8.30 8.60 8.30 35,700 0 0 0
DHC
37.3
37.3
38.36 38.36 37.23 776,100 0 0 0
DHD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DHG
109.3
109.3
107.75 109.53 107.66 31,500 0 0 0
DHM
9.7
9.7
10 10 9.69 8,500 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
32.5
32.5
29.80 33 29.80 397,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 3,600 0 0 0
DIG
28.5
28.5
28.80 28.85 27.75 13,827,800 0 0 0
DIH
16.5
16.5
16.52 16.52 16.52 2,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.20 4.50 4.10 1,056,200 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
1.98 2.09 1.98 3,122,600 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 0 0 0 0
DMC
62.3
62.3
62.68 62.68 62.29 400 0 0 0
DMN
5.5
5.5
5.10 5.50 5.10 1,120 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
46.7
46.7
46.71 46.71 46.71 202 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
20.1
20.1
19.80 20.10 19.80 3,100 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 200 0 0 0
DNW
28.0
28.0
28.03 28.03 28.03 100 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 20,500 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
36.1
36.1
35.40 36.94 35.11 1,500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.6
61.6
61.20 61.60 60.70 12,200 0 0 0
DPG
48.8
48.8
50.03 50.03 47.82 1,778,300 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
31.7
31.7
32.13 32.13 31.41 1,345,100 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
40.0
40.0
40.50 40.50 39.50 534,100 0 0 0
DQC
15.1
15.1
14.90 15.15 14.90 13,000 0 0 0
DRC
31.4
31.4
31.41 31.61 31.07 621,200 0 0 0
DRG
8.4
8.4
8.50 8.50 8.30 7,200 0 0 0
DRH
4.3
4.3
4.31 4.31 4.31 1,115,500 0 0 0
DRI
12.6
12.6
12.56 12.76 12.27 696,500 0 0 0
DRL
62.8
62.8
63.01 63.01 62.82 3,000 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 400 0 0 0
DSC
25.7
25.7
24.20 26.30 23.60 859,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 5,000 0 0 0
DSN
55.5
55.5
55.40 55.50 55 9,800 0 0 0
DSP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DST
3.6
3.6
3.60 3.70 3.60 126,800 0 0 0
DTA
4.4
4.4
4.47 4.50 4.28 24,900 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DTD
22.7
22.7
22.87 22.96 22.43 387,400 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
3.5
3.5
3.50 3.60 3.50 17,800 0 0 0
DTK
11.6
11.6
10.95 11.92 10.95 24,600 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 100 0 0 0
DTP
126.0
126.0
121.04 126.00 121.04 2,200 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
35
35
35 35 35 600 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11
11
11 11 11 100 0 0 0
DVG
2.6
2.6
2.70 2.70 2.60 260,800 0 0 0
DVM
10
10
10.25 10.25 9.92 839,209 0 0 0
DVN
18.1
18.1
18.11 18.21 18.01 61,700 0 0 0
DVP
72.3
72.3
72.73 72.73 70.37 10,700 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 3 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
16.9
16.9
16.85 17 16.60 5,492,900 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 12.35 12.06 137,600 0 0 0
DXS
7.3
7.3
7.11 7.51 7.11 2,345,500 0 0 0
DXV
6.5
6.5
6.40 6.85 6.30 42,100 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
10.7
10.7
10.70 10.70 10.70 600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
17.7
17.7
17.80 17.80 17.60 3,129,800 0 0 0
EIC
21.1
21.1
21.06 21.06 21.06 600 0 0 0
EID
24
24
24 24.20 23.80 7,600 0 0 0
EIN
3.7
3.7
3.60 3.80 3.60 30,500 0 0 0
ELC
25.7
25.7
26.10 26.40 25.30 1,759,000 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
20.3
20.3
20.32 20.32 20.32 16 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.3
13.3
13.70 13.70 12.20 4,800 0 0 0
EVE
13.5
13.5
13.51 13.51 13.46 53,300 0 0 0
EVF
13.6
13.6
13.80 13.95 13.40 6,797,700 0 0 0
EVG
5.3
5.3
5.10 5.27 4.60 4,023,000 0 0 0
EVS
7.4
7.4
7.30 7.40 7.20 175,300 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 4.20 4.05 169,800 0 0 0
FCN
15.6
15.6
15.60 15.80 15.40 1,068,000 0 0 0
FCS
6.1
6.1
6 6.70 6 2,500 0 0 0
FDC
12.6
12.6
12.55 12.55 12.55 300 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
26.9
26.9
26.89 26.89 26.89 0 0 0 0
FIC
12.7
12.7
12.38 13.34 12.19 12,500 0 0 0
FID
2.4
2.4
2.40 2.40 2.30 114,100 0 0 0
FIR
7.0
7.0
6.79 7.13 6.78 948,100 0 0 0
FIT
4.7
4.7
4.59 4.73 4.56 1,193,600 0 0 0
FMC
51.0
51.0
51.19 51.48 51.00 139,800 0 0 0
FOC
77.1
77.1
80.31 80.51 76.99 30,100 0 0 0
FOX
76.7
76.7
78.20 79 75.50 289,534 0 0 0
FPT
112.0
112.0
113.39 113.57 111.24 1,852,200 0 0 0
FRC
26
26
26 26 26 1,000 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
160.8
160.8
165.30 165.30 156.50 1,250,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.6
35.6
35.79 35.79 35.61 500 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
42.5
42.5
43.21 43.49 41.65 2,094,300 0 0 0
G36
7.1
7.1
7 7.20 6.90 211,600 0 0 0
GAS
68.4
68.4
69.07 69.25 68.25 630,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17.2
17.2
17 17.20 17 2,200 0 0 0
GDA
22.8
22.8
22.90 23 22.60 28,900 0 0 0
GDT
27.3
27.3
27.15 27.85 27 21,800 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.2
30.2
30.91 30.91 29.83 3,900 0 0 0
GEG
12.3
12.3
12.19 12.38 12.19 259,100 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
22.1
22.1
21.75 22.55 21.75 16,636,200 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.90 29.90 29.50 123,300 0 0 0
GIC
14.7
14.7
14.50 15 14.50 2,600 0 0 0
GIL
33.2
33.2
33.40 33.90 33 474,700 0 0 0
GKM
34.7
34.7
36.90 36.90 34.70 34,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.2
19.2
19.17 19.17 19.17 100 0 0 0
GLW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
8.40 9.15 8.40 300 0 0 0
GMD
80.0
80.0
82.00 82.00 79.37 2,522,700 0 0 0
GMH
9.2
9.2
9.45 9.45 9.23 1,400 0 0 0
GMX
18.3
18.3
18.34 18.34 18.34 13,600 0 0 0
GND
27.6
27.6
27.41 27.60 27.41 2,100 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
22.6
22.6
22.56 22.56 22.56 100 0 0 0
GSP
11.7
11.7
11.50 11.82 11.45 486,900 0 0 0
GTA
11.3
11.3
11.45 11.45 10.68 3,800 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
32
32
31.80 32.25 31.30 3,373,900 0 0 0
GVT
76.6
76.6
76.65 76.65 76.65 0 0 0 0
H11
5.6
5.6
5.90 5.90 5.50 5,900 0 0 0
HAC
13.5
13.5
13.50 14.20 13.50 27,500 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
17.9
17.9
20 20 17.90 401 0 0 0
HAG
13.7
13.7
13.25 13.85 13.05 21,284,600 0 0 0
HAH
36.2
36.2
36.91 37.09 35.48 5,517,500 0 0 0
HAM
31
31
31 31 31 0 0 0 0
HAN
9.1
9.1
9 9.10 9 1,500 0 0 0
HAP
4.8
4.8
4.70 4.84 4.70 336,100 0 0 0
HAR
4.6
4.6
4.56 4.76 4.50 304,000 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
3.10 3.30 3.10 1,300 0 0 0
HAX
14.3
14.3
14.35 14.40 14.15 1,792,200 0 0 0
HBC
7.7
7.7
7.46 7.75 7.46 1,511,300 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
6.75 6.75 6.67 14,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.9
26.9
26.86 26.86 26.86 100 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HCD
9.8
9.8
9.95 9.95 9.71 711,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.8
27.8
28.26 28.36 27.52 6,603,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 1 0 0 0
HD2
23
23
24.20 24.20 23 14,700 0 0 0
HD6
17.3
17.3
17.20 17.30 17.20 18,000 0 0 0
HD8
9.3
9.3
9.35 9.35 9.35 0 0 0 0
HDA
3.9
3.9
3.90 4.10 3.90 12,900 0 0 0
HDB
22.3
22.3
22.76 22.81 22.33 6,528,400 0 0 0
HDC
25.2
25.2
25.17 25.43 24.91 960,900 0 0 0
HDG
24.2
24.2
24.26 24.44 23.99 974,500 0 0 0
HDM
28.6
28.6
28.58 28.58 28.48 3,500 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.2
13.2
13.20 13.20 13.20 100 0 0 0
HEC
54.2
54.2
54.21 54.21 54.21 0 0 0 0
HEJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HEP
12.7
12.7
12.94 12.94 12.66 1,010 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
50 50 50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
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
9.31 9.35 9.28 189,700 0 0 0
HHR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HHS
4.9
4.9
5.04 5.04 4.81 1,905,100 0 0 0
HHV
12.1
12.1
12.24 12.29 12.05 3,379,100 0 0 0
HID
3.2
3.2
3.15 3.25 3.11 382,000 0 0 0
HIG
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HII
5.9
5.9
5.89 6.03 5.84 288,100 0 0 0
HIO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
31.9
31.9
31.82 31.92 31.82 3,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.3
4.3
4.10 4.30 4.10 200 0 0 0
HLB
261.4
261.4
298.78 298.78 261.38 200 0 0 0
HLC
12.4
12.4
12.24 12.42 12.14 3,800 0 0 0
HLD
25.5
25.5
25.90 26 25.50 51,100 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HMC
10.8
10.8
10.84 10.94 10.80 7,900 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
15
15
15 15 15 100 0 0 0
HMR
22.5
22.5
21.30 23 21 67,239 0 0 0
HMS
40.6
40.6
40.50 41.30 40.50 13,400 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
15.5
15.5
15.40 15.60 15.40 47,400 0 0 0
HNF
20
20
20 20 20 0 0 0 0
HNG
4.2
4.2
4.20 4.25 4.19 1,997,800 0 0 0
HNI
22.4
22.4
20.19 22.45 20.19 200 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 68,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 7,700 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.3
24.3
24.27 24.27 24.27 0 0 0 0
HPG
27.5
27.5
27.77 27.86 27.36 13,171,500 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
63.8
63.8
63.77 63.77 63.77 0 0 0 0
HPT
16.1
16.1
16.10 16.10 16.10 200 0 0 0
HPW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPX
6.7
6.7
6.86 6.86 6.50 5,889,700 0 0 0
HQC
4.1
4.1
3.90 4.11 3.89 16,917,100 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
7.60 7.60 7.50 15,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21
21
20.70 21.20 20.70 11,011,100 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.9
4.9
4.87 4.95 4.83 61,300 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
4.8
4.8
5 5 4.70 119,610 0 0 0
HT1
12.0
12.0
12 12.10 11.85 104,900 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HTE
4.3
4.3
5 5 4.20 13,100 0 0 0
HTG
32.4
32.4
32.58 32.97 32.09 21,200 0 0 0
HTI
16.3
16.3
16.35 16.40 16.26 54,200 0 0 0
HTL
14.0
14.0
13.95 14.04 13.51 500 0 0 0
HTM
12.9
12.9
12.90 12.90 10.20 6,900 0 0 0
HTN
13.5
13.5
13.40 13.70 13.25 559,200 0 0 0
HTP
13.6
13.6
13.60 13.70 13.30 148,900 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.6
8.6
8.33 8.61 8.33 1,200 0 0 0
HU1
5.9
5.9
5.89 5.89 5.89 100 0 0 0
HU4
11.2
11.2
11.30 11.80 10.90 17,300 0 0 0
HU6
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HUB
17.7
17.7
17.67 17.67 17.38 22,300 0 0 0
HUG
34.5
34.5
34.52 34.52 34.52 0 0 0 0
HUT
17.4
17.4
17.20 17.40 16.90 2,108,900 0 0 0
HVA
6
6
6 6 6 14,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.8
5.8
5.44 5.81 5.43 706,200 0 0 0
HVN
20.6
20.6
20.30 21 19.85 3,923,800 0 0 0
HVT
65.9
65.9
62.44 67.32 62.44 78,100 0 0 0
HVX
2.8
2.8
2.78 2.85 2.78 17,500 0 0 0
HWS
15.2
15.2
14.99 15.27 14.71 2,600 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
6.30 6.60 6.30 22,600 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.5
40.5
40.50 40.50 40.50 100 0 0 0
ICT
12.9
12.9
12.30 12.87 12.30 156,500 0 0 0
IDC
60.2
60.2
59.57 60.93 59.48 2,856,600 0 0 0
IDI
9.5
9.5
9.58 9.71 9.50 1,020,000 0 0 0
IDJ
5.6
5.6
5.10 5.60 5.10 1,893,600 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.8
37.8
37.70 37.80 37.50 28,100 0 0 0
IFS
30.7
30.7
30.66 30.66 30.66 1,535 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
13.8
13.8
14.15 14.15 13.65 1,898,500 0 0 0
ILA
5.6
5.6
5.70 5.70 5.50 36,500 0 0 0
ILB
30.2
30.2
30.72 30.72 30.15 2,800 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
12
12
12 12 12 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
29.99 30.17 29.63 25,400 0 0 0
IN4
53.0
53.0
53.04 53.04 53.04 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
50.1
50.1
50.34 50.34 47.67 6,900 0 0 0
IPA
14.3
14.3
14.30 14.30 14.10 97,200 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ISH
22.9
22.9
22.85 22.85 22.85 600 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.2
5.2
4.99 5.28 4.99 2,960,800 0 0 0
ITC
10.2
10.2
10.15 10.30 10.05 206,000 0 0 0
ITD
11.1
11.1
10.50 11.10 10.50 129,700 0 0 0
ITQ
3.3
3.3
3.20 3.40 3.10 476,300 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 8,100 0 0 0
IVS
11.7
11.7
11.70 12 11.60 130,600 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.35 3.43 3.34 461,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30
30
29.90 30.25 29.65 4,148,300 0 0 0
KCB
7.5
7.5
8.43 8.43 7.48 3,800 0 0 0
KCE
10.0
10.0
10.03 10.03 10.03 0 0 0 0
KDC
59.5
59.5
59.77 59.77 59.30 836,800 0 0 0
KDH
36.3
36.3
36.15 36.75 36.10 4,319,500 0 0 0
KDM
18.4
18.4
18.04 18.41 17.94 10,100 0 0 0
KGM
6.8
6.8
6.85 6.94 6.85 29,900 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.6
5.6
5.52 5.69 5.50 3,808,100 0 0 0
KHP
9.6
9.6
9.34 9.94 9.34 383,600 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
6.40 6.40 6 500 0 0 0
KLB
11.3
11.3
11.50 11.50 11.10 10,400 0 0 0
KMR
3.5
3.5
3.48 3.48 3.44 25,700 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
38.2
38.2
38 38.20 38 311,700 0 0 0
KPF
3.4
3.4
3.39 3.40 3.30 147,600 0 0 0
KSB
21.9
21.9
22 22.20 21.60 1,474,600 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 1,500 0 0 0
KSF
40.2
40.2
40.30 40.40 40.30 20,602 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.2
3.2
3.30 3.30 3.10 279,700 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
42.9
42.9
43 43 42.60 1,600 0 0 0
KTT
3.5
3.5
3.70 3.70 3.30 1,300 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.9
21.9
19.58 21.93 19.58 1,100 0 0 0
L12
4.7
4.7
4.40 4.80 4.40 24,000 0 0 0
L14
37.3
37.3
37.45 37.55 37.05 128,800 0 0 0
L18
38.2
38.2
38.08 38.18 37.79 18,300 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
3
3
3 3.20 3 55,900 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.4
14.4
14.10 14.35 14.10 11,000 0 0 0
LAI
35.4
35.4
35.40 35.40 35.40 600 0 0 0
LAS
20.7
20.7
20.17 20.65 19.79 1,324,100 0 0 0
LAW
17.2
17.2
17.20 17.20 17.20 100 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
21.63 21.68 21.10 24,700 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 11.35 11.12 2,250,700 0 0 0
LCM
2.7
2.7
2.60 2.70 2.50 351,500 0 0 0
LDG
2.8
2.8
2.70 2.85 2.67 2,993,200 0 0 0
LDP
22.3
22.3
22 22.30 21.70 7,800 0 0 0
LDW
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.4
3.4
3.35 3.40 3.33 184,300 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
51.9
51.9
50.88 51.86 50.39 85,100 0 0 0
LHG
32.7
32.7
33.10 33.15 32.48 140,300 0 0 0
LIC
20.6
20.6
23 23 20.60 7,100 0 0 0
LIG
4
4
3.80 4 3.70 2,122,300 0 0 0
LIX
34.6
34.6
34.09 34.97 34.09 19,800 0 0 0
LKW
30.1
30.1
30.13 30.13 30.13 100 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 18,200 0 0 0
LMC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10
10
9 10 9 70,000 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
19.9
19.9
20.15 20.15 19.85 3,085,900 0 0 0
LPT
7.7
7.7
7.40 7.70 7.20 23,725 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.8
8.8
8.80 9.10 8.80 3,097 0 0 0
LSS
10.8
10.8
10.85 10.90 10.75 240,700 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
21.9
21.9
24 24 21.90 403,400 0 0 0
M10
20.3
20.3
19.53 20.31 19.53 3,700 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.9
13.9
13.70 14 13.70 4,400 0 0 0
MAS
33
33
33 33 33 500 0 0 0
MBB
22.2
22.2
22.11 22.50 22.11 14,003,500 0 0 0
MBG
4.4
4.4
4.30 4.40 4.20 562,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
23.94 24.44 23.61 5,216,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.5
9.5
9.29 9.46 9.20 36,400 0 0 0
MCH
141.8
141.8
143.94 143.94 140.53 88,000 0 0 0
MCM
38.6
38.6
38.52 38.81 38.52 16,711 0 0 0
MCO
24.2
24.2
22.40 24.20 22.40 125,200 0 0 0
MCP
28.4
28.4
28.50 28.50 28.40 5,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.71 10.81 10.71 11,200 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 5,000 0 0 0
MDG
10.6
10.6
10.60 10.60 10.55 500 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
25.7
25.7
25.80 25.90 25.40 7,100 0 0 0
MGC
4.8
4.8
4.73 5.02 4.73 14,000 0 0 0
MGG
31
31
31 31 31 0 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
34.3
34.3
34.27 34.27 34.27 100 0 0 0
MHC
9
9
9.01 9.03 8.90 53,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 700 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.9
16.9
17.30 17.40 16.80 510,900 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 1,000 0 0 0
MKV
8.9
8.9
9 9 8.90 300 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
MML
26.1
26.1
26.50 26.50 26.10 6,300 0 0 0
MNB
22.4
22.4
22.41 22.41 22.41 400 0 0 0
MND
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MPC
16.4
16.4
16.80 16.80 16.20 121,700 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
17.7
17.7
17.69 17.69 17.69 600 0 0 0
MRF
27.6
27.6
27.65 27.65 27.65 0 0 0 0
MSB
10.7
10.7
10.77 10.81 10.69 2,637,900 0 0 0
MSH
48.5
48.5
49.90 49.90 48 138,700 0 0 0
MSN
70.8
70.8
70.90 71.70 70.30 2,571,500 0 0 0
MSR
14.8
14.8
14.80 14.90 14.60 182,000 0 0 0
MST
5.6
5.6
5.60 5.80 5.50 1,068,900 0 0 0
MTA
3.9
3.9
3.90 4.20 3.90 12,300 0 0 0
MTB
9.1
9.1
9.11 9.11 9.11 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
MTG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
MTH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MTL
8
8
7.50 8.20 7.50 19,800 0 0 0
MTP
12.1
12.1
13.58 13.58 12.01 600 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 0 0 0 0
MVB
20.4
20.4
20.41 20.41 20.41 0 0 0 0
MVC
10.1
10.1
10.50 10.80 10.10 10,900 0 0 0
MVN
17.5
17.5
17 17.60 17 2,000 0 0 0
MWG
57.8
57.8
58.44 58.44 57.54 7,241,900 0 0 0
NAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAF
16.7
16.7
16.68 17.09 16.64 187,200 0 0 0
NAG
12.2
12.2
12.50 12.50 12.10 311,000 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 24.50 200 0 0 0
NAU
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NAV
17.4
17.4
17.94 18.03 17.44 18,100 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.6
24.6
24.75 24.75 23.20 103,900 0 0 0
NBC
12.0
12.0
12.21 12.31 11.93 94,886 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 900 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 0 0 0 0
NBW
26.4
26.4
26.35 26.35 26.35 0 0 0 0
NCG
10
10
10.50 10.60 9.70 4,309 0 0 0
NCS
24.9
24.9
25 25.20 24.90 34,400 0 0 0
NCT
86.6
86.6
86.10 86.57 85.91 12,700 0 0 0
ND2
31.1
31.1
31.06 31.06 31.06 0 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 0 0 0 0
NDN
10
10
10.10 10.10 10 86,500 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 6.40 6.40 7,400 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.30 6.30 6.20 1,500 0 0 0
NED
6.9
6.9
6.90 7 6.90 75,800 0 0 0
NEM
21
21
21 21 21 0 0 0 0
NET
97.8
97.8
100.41 100.41 92.92 14,500 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
22.40 22.50 21.70 713,100 0 0 0
NHC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NHH
17.1
17.1
17.03 17.42 16.93 343,900 0 0 0
NHT
12.3
12.3
12.20 12.30 12 1,600 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
NKG
24
24
24 24.50 23.80 7,364,300 0 0 0
NLG
41.1
41.1
41.53 41.53 40.83 1,558,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.4
16.4
16.43 16.53 16.43 9,900 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 0 0 0 0
NO1
7.2
7.2
6.83 7.20 6.82 682,300 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
4.7
4.7
4.60 4.80 4.60 669,600 0 0 0
NS2
8.0
8.0
8.04 8.04 7.74 6,200 0 0 0
NSC
72.8
72.8
73.00 73.69 72.61 17,700 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.8
6.8
6.80 6.80 6.60 256,500 0 0 0
NSL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.75 8.75 8.75 7,300 0 0 0
NT2
22.1
22.1
21.90 22.25 21.90 343,000 0 0 0
NTC
211
211
211 214.90 210.80 11,600 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
21.8
21.8
21.18 21.99 21.18 1,341,800 0 0 0
NTP
37.8
37.8
37.71 37.89 37.71 93,000 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 0 0 0 0
NUE
8.8
8.8
8.79 8.79 8.79 2,000 0 0 0
NVB
9.3
9.3
9.40 9.40 9.30 91,600 0 0 0
NVL
13.8
13.8
13.65 13.75 13.55 13,120,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
8.20 8.20 8 1,700 0 0 0
NWT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
NXT
10.1
10.1
11 11.20 10.10 32,800 0 0 0
OCB
11.5
11.5
11.63 11.63 11.46 1,012,000 0 0 0
OCH
6.3
6.3
6.30 6.40 6.30 55,700 0 0 0
ODE
44.9
44.9
45.20 45.20 44.90 21,700 0 0 0
OGC
6
6
5.87 6 5.87 269,800 0 0 0
OIL
9.7
9.7
9.47 9.67 9.47 535,200 0 0 0
ONE
6.6
6.6
6.70 6.80 6.40 4,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.8
23.8
24.20 24.20 23.80 3,400 0 0 0
ORS
13.3
13.3
13.21 13.48 13.13 3,771,400 0 0 0
PAC
32.2
32.2
32 32.35 32 33,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.8
22.8
22.08 23.01 21.99 1,846,900 0 0 0
PAP
24.8
24.8
25 25.20 24.80 8,200 0 0 0
PAS
4.1
4.1
4 4.10 4 234,349 0 0 0
PAT
94
94
96.20 96.20 93.70 23,204 0 0 0
PBC
6.8
6.8
7 7 6.80 20,000 0 0 0
PBP
11.6
11.6
11.70 11.80 11.60 1,400 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
27.1
27.1
26.70 27.10 26.70 2,367,700 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.6
17.6
17.77 17.77 17.58 1,700 0 0 0
PCF
4.4
4.4
4.40 4.40 4.30 6,800 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 1,900 0 0 0
PCH
9.9
9.9
10.09 10.18 9.73 105,134 0 0 0
PCM
15
15
14.20 15 14.20 442 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.2
10.2
9.70 10.50 9.70 58,600 0 0 0
PDB
9.3
9.3
9.52 9.52 9.33 5,500 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
PDN
117.2
117.2
116.72 117.21 116.72 7,500 0 0 0
PDR
25.5
25.5
25.85 25.85 25.25 5,275,300 0 0 0
PDV
10.6
10.6
10.55 10.63 10.47 49,800 0 0 0
PEC
8
8
8 8 8 0 0 0 0
PEG
7.6
7.6
7.60 7.60 7.60 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
25.70 25.70 25 197,800 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 169,400 0 0 0
PGB
17.6
17.6
17.70 17.70 17.40 10,815 0 0 0
PGC
13.6
13.6
13.61 13.61 13.56 32,200 0 0 0
PGD
34.9
34.9
34.70 34.89 34.70 1,000 0 0 0
PGI
23.8
23.8
23.76 23.76 23.76 4,000 0 0 0
PGN
6.5
6.5
6.40 6.70 6.30 30,500 0 0 0
PGS
31.0
31.0
29.55 31.02 29.55 200 0 0 0
PGT
3.5
3.5
3.40 3.50 3.20 10,600 0 0 0
PGV
21.2
21.2
21.20 21.20 20.50 26,100 0 0 0
PHC
6.3
6.3
6.31 6.31 6.20 51,900 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
82.6
82.6
75.47 82.97 75.47 2,500 0 0 0
PHP
21.4
21.4
21.45 21.54 21.45 4,200 0 0 0
PHR
58.5
58.5
59.40 59.50 58 225,600 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
25.3
25.3
25.29 25.29 25.29 0 0 0 0
PIC
15.4
15.4
15.41 15.41 15.41 300 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 0 0 0 0
PIT
6.1
6.1
6.15 6.20 6.10 24,500 0 0 0
PIV
2.2
2.2
2.20 2.30 2.20 200,200 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.6
9.6
9.63 9.63 9.63 900 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
26.8
26.8
27.40 27.40 26.53 263,300 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
4.60 4.60 4.45 29,700 0 0 0
PLX
38.4
38.4
38.98 38.98 38.30 1,603,700 0 0 0
PMB
9.3
9.3
9.27 9.36 9.27 9,600 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 300 0 0 0
PMG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
29.4
29.4
29.41 29.41 29.41 1,300 0 0 0
PMT
7.2
7.2
7.10 7.20 7.10 300 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
97.2
97.2
98.40 98.40 96.60 564,400 0 0 0
PNP
19.1
19.1
19.07 19.07 19.07 500 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
18.6
18.6
18.20 18.80 17.90 67,200 0 0 0
POT
18.9
18.9
18.20 18.90 18.20 5,500 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 100 0 0 0
POW
11
11
10.95 11.05 10.95 3,019,800 0 0 0
PPC
16
16
16 16.25 15.60 1,516,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.3
26.3
26.47 26.56 26.18 34,200 0 0 0
PPP
16.8
16.8
16.80 16.80 16.80 500 0 0 0
PPS
10.8
10.8
10.70 10.80 10.70 2,300 0 0 0
PPY
9.1
9.1
9.11 9.11 9.11 10,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.0
21.0
21.21 21.40 21.02 2,000 0 0 0
PRE
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PRT
10.4
10.4
10.50 10.50 10.40 1,100 0 0 0
PSB
5.3
5.3
5 5.50 5 182,700 0 0 0
PSC
11
11
11 11 11 800 0 0 0
PSD
13.2
13.2
12.30 13.30 12.30 33,300 0 0 0
PSE
10.4
10.4
10.30 10.40 10.30 1,300 0 0 0
PSH
5.9
5.9
6.07 6.07 5.62 5,539,300 0 0 0
PSI
7.7
7.7
7.80 8 7.70 67,900 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSW
7.4
7.4
7.35 7.44 7.35 10,600 0 0 0
PTB
68.6
68.6
68.63 69.72 67.55 224,400 0 0 0
PTC
5.8
5.8
5.80 5.91 5.70 44,300 0 0 0
PTD
6.5
6.5
6.46 6.46 6.46 0 0 0 0
PTE
1.9
1.9
1.90 1.90 1.90 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
32.5
32.5
31.60 32.50 30.70 3,900 0 0 0
PTL
3.9
3.9
3.98 3.98 3.87 203,100 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
7.9
7.9
8 8 7.90 1,400 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 1,100 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3.10 2.90 108,800 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
29.4
29.4
29.40 29.50 28.70 404,800 0 0 0
PVC
15.4
15.4
15.30 15.70 15.20 3,193,800 0 0 0
PVD
32.1
32.1
32.30 32.40 31.70 4,038,700 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
7.8
7.8
8.03 8.12 7.85 12,100 0 0 0
PVI
46.8
46.8
46.66 46.94 46.47 15,800 0 0 0
PVM
16.3
16.3
16.10 16.30 15.90 109,000 0 0 0
PVO
5.6
5.6
5.50 5.60 5.50 11,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
44.1
44.1
44 44.40 43.20 7,112,100 0 0 0
PVT
29.6
29.6
29.80 30.10 29.20 5,727,000 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.3
3.3
3.40 3.40 3.30 2,400 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXI
2.9
2.9
2.90 3 2.90 58,800 0 0 0
PXL
13.9
13.9
13.90 14.20 13.50 323,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
4
4
4.20 4.20 4 56,500 0 0 0
QCC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
QCG
15.3
15.3
16.40 16.50 15.25 1,979,800 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
44.1
44.1
44.10 44.10 44.10 100 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 800 0 0 0
QNP
30.9
30.9
31.05 31.05 30.47 1,600 0 0 0
QNS
47.4
47.4
47.80 47.99 47.01 873,900 0 0 0
QNT
5.7
5.7
5.70 5.70 5.70 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 0 0 0 0
QPH
25.6
25.6
25.61 25.61 25.61 0 0 0 0
QSP
21.7
21.7
21.70 21.70 21.70 100 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
16.8
16.8
17.20 17.30 16.70 445,400 0 0 0
RAL
128.0
128.0
129.49 129.68 128.01 17,800 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
RCC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.5
12.5
12.50 12.50 12 3,200 0 0 0
RDP
5.6
5.6
5.19 5.55 5.16 480,400 0 0 0
REE
58.3
58.3
57.91 59.13 57.30 1,526,900 0 0 0
RIC
5.9
5.9
5.60 5.90 5.30 78,600 0 0 0
RTB
24
24
24 24 24 200 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
37.68 40 37.68 900 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
S99
12.1
12.1
10.86 12.10 10.76 766,400 0 0 0
SAB
55.0
55.0
55.71 56.00 54.84 725,700 0 0 0
SAC
11.5
11.5
11.60 11.60 11.40 10,900 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
7.1
7.1
6.90 7.08 6.83 3,548,500 0 0 0
SAP
14
14
14 14 14 100 0 0 0
SAS
27.6
27.6
27.44 27.63 26.86 2,300 0 0 0
SAV
12.7
12.7
12.76 12.84 12.42 73,300 0 0 0
SB1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
SBA
30.2
30.2
30.05 30.23 30.00 16,600 0 0 0
SBB
14.2
14.2
14.30 14.30 14.20 600 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 200 0 0 0
SBG
15.8
15.8
15.85 15.90 15.70 72,900 0 0 0
SBH
62.4
62.4
62.90 62.90 62.40 1,000 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 100 0 0 0
SBM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
SBR
7.3
7.3
8.41 8.41 7.34 5,447 0 0 0
SBS
6.6
6.6
6.60 6.70 6.50 625,700 0 0 0
SBT
11.2
11.2
11.25 11.25 11.15 1,283,200 0 0 0
SBV
10.6
10.6
10.25 10.55 10.25 3,100 0 0 0
SC5
20.2
20.2
19.65 20.19 19.65 600 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65
65
65.10 65.20 64.90 38,900 0 0 0
SCI
13.3
13.3
13 13.40 13 66,500 0 0 0
SCJ
4.1
4.1
4 4.20 3.90 12,900 0 0 0
SCL
37.5
37.5
37.30 38.80 37 56,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.83 6.95 6.82 1,657,100 0 0 0
SCS
84.2
84.2
85.83 86.31 84.18 107,900 0 0 0
SCY
14.7
14.7
15 15 14.70 800 0 0 0
SD2
4.8
4.8
4.60 4.80 4.60 600 0 0 0
SD3
6
6
7.50 7.50 5.90 15,903 0 0 0
SD5
7.7
7.7
7.40 7.80 7.40 88,900 0 0 0
SD6
3.8
3.8
3.60 3.80 3.60 3,400 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.2
10.2
9.80 10.40 9.80 135,600 0 0 0
SDA
6.2
6.2
5.70 6.20 5.60 217,700 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 31,100 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 23 200 0 0 0
SDN
29.2
29.2
29.20 29.20 29.20 100 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
31.19 34.29 31.19 2,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
29.6
29.6
29.60 29.60 29.60 100 0 0 0
SEB
46.4
46.4
46.42 46.42 46.42 100 0 0 0
SED
18.8
18.8
19.11 19.11 18.83 2,900 0 0 0
SEP
23.0
23.0
30.34 30.34 22.98 500 0 0 0
SFC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SFG
12.6
12.6
12.34 12.63 12.34 1,900 0 0 0
SFI
32.6
32.6
32.68 32.73 32.21 3,400 0 0 0
SFN
22.3
22.3
22.30 22.30 22.30 0 0 0 0
SGB
13.3
13.3
13.30 13.30 13.30 2,200 0 0 0
SGC
74.4
74.4
74.35 74.35 74.35 200 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
13.7
13.7
13.70 13.70 13.70 400 0 0 0
SGN
70.7
70.7
71.31 72.67 70.54 15,800 0 0 0
SGP
20.3
20.3
20.70 20.70 19.80 71,000 0 0 0
SGR
21.0
21.0
20.90 20.95 20.40 13,500 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
14.2
14.2
14 14.15 13.70 425,000 0 0 0
SHA
4.6
4.6
4.57 4.63 4.49 1,500 0 0 0
SHB
11.2
11.2
11.16 11.25 11.11 21,834,800 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
9
9
9.20 9.30 9 800 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.8
14.8
14.65 14.75 14.65 680,900 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 200 0 0 0
SHP
34.6
34.6
34.50 34.70 34.45 17,200 0 0 0
SHS
19
19
19.20 19.20 18.80 11,063,900 0 0 0
SID
12
12
12.60 12.60 12 200 0 0 0
SIG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SIV
36.4
36.4
36.41 36.41 36.41 0 0 0 0
SJ1
11.4
11.4
10.87 11.44 10.87 800 0 0 0
SJC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SJD
14.9
14.9
14.85 14.95 14.85 77,400 0 0 0
SJE
21
21
21 21.10 21 46,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.8
12.8
12.80 12.80 12.80 2,100 0 0 0
SJM
6.9
6.9
6 6.90 6 6,000 0 0 0
SJS
64
64
66.80 67 64 153,300 0 0 0
SKG
13.1
13.1
13.09 13.18 13.00 360,800 0 0 0
SKH
29.2
29.2
29.80 29.80 29 500 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
38.6
38.6
39.02 39.11 37.71 6,800 0 0 0
SLS
163.6
163.6
164.10 164.50 163.50 3,600 0 0 0
SMA
9.5
9.5
9.54 9.54 9.54 0 0 0 0
SMB
34.5
34.5
34.49 34.67 34.40 20,400 0 0 0
SMC
13.4
13.4
13.10 13.40 12.80 1,927,400 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 9,700 0 0 0
SMT
5.4
5.4
5.30 5.50 5.30 3,400 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 200 0 0 0
SPC
9.2
9.2
9.20 9.30 9.20 300 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.6
2.6
2.40 2.60 2.40 57,100 0 0 0
SPM
10.9
10.9
10.90 10.90 10.90 200 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
3.9
3.9
3.60 3.90 3.60 1,842,800 0 0 0
SRB
2.1
2.1
2.30 2.30 2.10 10,100 0 0 0
SRC
31.9
31.9
31.92 31.92 31.92 800 0 0 0
SRF
9.1
9.1
9.30 9.59 9.05 18,100 0 0 0
SRT
6.6
6.6
6.50 6.60 6.50 1,000 0 0 0
SSB
19.2
19.2
19.26 19.31 19.08 1,855,700 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.7
12.7
11.55 12.65 11.55 2,200 0 0 0
SSH
65.2
65.2
65.60 65.60 65.20 50,200 0 0 0
SSI
35.6
35.6
35.65 35.90 35.25 10,272,700 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
9.5
9.5
9.10 9.52 9.07 1,249,600 0 0 0
STB
27.3
27.3
27.70 27.70 27.20 7,861,600 0 0 0
STC
17.5
17.5
17.30 17.50 17.30 200 0 0 0
STG
45.9
45.9
45.90 45.90 45.90 0 0 0 0
STH
8.4
8.4
8.70 8.70 8.20 9,400 0 0 0
STK
30
30
30.10 30.15 29.55 77,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 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 25.46 24.77 3,800 0 0 0
SVD
2.6
2.6
2.55 2.75 2.55 51,300 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 3.60 3.40 16,000 0 0 0
SVT
11.1
11.1
11.22 11.22 11.08 2,500 0 0 0
SWC
29.8
29.8
29.30 29.80 29.30 7,100 0 0 0
SZB
40.3
40.3
39.96 41.20 39.96 6,200 0 0 0
SZC
41.7
41.7
41.80 42.25 41.20 1,277,200 0 0 0
SZE
12.3
12.3
12.30 12.30 12.30 2,700 0 0 0
SZG
29.5
29.5
29.77 29.77 29.48 1,000 0 0 0
SZL
41
41
40.50 41 40.30 2,500 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 2,400 0 0 0
TA9
13.7
13.7
14 14 13.30 76,400 0 0 0
TAL
17.1
17.1
19.99 19.99 17.03 310,263 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
37.25 37.25 37.25 200 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
10.3
10.3
10.20 10.40 10.11 456,000 0 0 0
TCB
23.5
23.5
23.52 23.59 23.28 6,004,900 0 0 0
TCD
5.9
5.9
5.95 6.06 5.92 768,900 0 0 0
TCH
18.2
18.2
18.80 18.85 17.80 12,594,600 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
34.6
34.6
34.49 34.73 34.49 17,100 0 0 0
TCM
39.9
39.9
40.64 40.77 39.27 1,185,900 0 0 0
TCO
10.6
10.6
10.45 10.65 10.45 40,600 0 0 0
TCR
3.8
3.8
3.84 3.84 3.59 500 0 0 0
TCT
21.2
21.2
20.95 21.90 20.95 52,500 0 0 0
TCW
30.1
30.1
28.85 30.06 28.85 32,300 0 0 0
TDB
40.0
40.0
40.05 40.52 40.05 2,000 0 0 0
TDC
8.5
8.5
8.40 8.50 8.39 132,400 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
4.1
4.1
4.17 4.17 4.02 476,300 0 0 0
TDH
3.8
3.8
3.80 3.82 3.75 296,000 0 0 0
TDM
48.5
48.5
47.50 49 46.60 31,300 0 0 0
TDN
12.9
12.9
12.77 13.03 12.69 1,116,300 0 0 0
TDP
28.6
28.6
28.45 28.64 28.27 65,700 0 0 0
TDS
15.7
15.7
16.11 16.11 15.73 2,700 0 0 0
TDT
7.1
7.1
7.10 7.10 7 30,200 0 0 0
TDW
44.9
44.9
44.90 44.90 44.90 100 0 0 0
TED
37.8
37.8
37.83 37.83 37.83 200 0 0 0
TEG
8.6
8.6
8.55 8.62 8.50 2,600 0 0 0
TEL
12.9
12.9
13 13 12.90 8,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
11.5
11.5
11.50 11.60 11.50 6,000 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 200 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.7
35.7
35.90 35.90 35.80 2,360 0 0 0
THG
37.6
37.6
37.45 37.89 37.45 5,100 0 0 0
THM
8.7
8.7
9.09 9.09 8.73 5,300 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.3
7.3
7.50 7.50 7.30 3,000 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.3
12.3
12.31 12.41 12.31 56,400 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 10.44 200 0 0 0
TID
23.1
23.1
22.59 23.08 22.59 5,500 0 0 0
TIE
5
5
5 5 5 200 0 0 0
TIG
13.1
13.1
12.90 13.30 12.80 3,037,400 0 0 0
TIN
10.8
10.8
10.32 10.81 10.32 3,800 0 0 0
TIP
23.3
23.3
23.61 23.61 23.26 150,500 0 0 0
TIS
4.4
4.4
4.40 4.50 4.30 50,400 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 1,200 0 0 0
TJC
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.9
5.9
5.70 6.20 5.60 97,012 0 0 0
TKU
16
16
16 17.50 16 300 0 0 0
TL4
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLD
4.9
4.9
4.79 4.89 4.79 94,500 0 0 0
TLG
48.5
48.5
48.86 48.86 48.27 19,600 0 0 0
TLH
7.4
7.4
7.39 7.47 7.35 455,100 0 0 0
TLI
5.3
5.3
5.30 5.30 5.30 300 0 0 0
TLP
6.5
6.5
6.50 6.60 6.50 38,000 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
70.9
70.9
72.27 72.27 70.91 9,700 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 300 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 0 0 0 0
TMP
66.8
66.8
68.90 69 66.80 400 0 0 0
TMS
54.0
54.0
53.96 53.96 53.96 0 0 0 0
TMT
10.8
10.8
11 11 10.80 8,500 0 0 0
TMW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.6
11.6
11.76 11.84 11.36 11,600 0 0 0
TNA
5.2
5.2
5.53 5.63 5.24 644,500 0 0 0
TNB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TNC
58.5
58.5
58.54 58.54 58.54 0 0 0 0
TNG
20.5
20.5
20.53 21.26 20.16 3,541,600 0 0 0
TNH
18.5
18.5
18.56 18.70 18.42 258,500 0 0 0
TNI
2.5
2.5
2.59 2.59 2.44 445,400 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 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
5.1
5.1
5.14 5.16 5 697,600 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
51.0
51.0
50.51 52.94 50.51 6,823 0 0 0
TOT
17.9
17.9
16.16 17.89 16.16 4,600 0 0 0
TOW
18.1
18.1
18.05 18.05 18.05 400 0 0 0
TPB
17.5
17.5
17.61 17.86 17.42 5,842,600 0 0 0
TPC
5.5
5.5
5.68 5.68 5.20 700 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 6 0 0 0
TRA
77.6
77.6
78.04 81.36 77.55 5,600 0 0 0
TRC
41
41
41 41.10 41 2,200 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
4.9
4.9
5.30 5.70 4.90 29,400 0 0 0
TS4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TSB
49.2
49.2
48.80 53 47 10,500 0 0 0
TSC
3.2
3.2
3.08 3.23 3.08 900,000 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
8.0
8.0
7.95 7.98 7.95 474,400 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
74.1
74.1
74.10 74.10 74.10 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
3.96 4.10 3.96 1,397,400 0 0 0
TTG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TTH
4.6
4.6
4.40 4.70 4.40 1,022,200 0 0 0
TTL
8.3
8.3
7.50 8.30 7.50 200 0 0 0
TTN
13.8
13.8
12.99 14.04 12.99 516,600 0 0 0
TTP
77.7
77.7
77.72 77.72 77.72 509 0 0 0
TTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTT
34.6
34.6
34.60 34.60 34.60 300 0 0 0
TUG
16.0
16.0
17.21 17.21 16.05 200 0 0 0
TV1
20.4
20.4
19.97 20.46 19.87 2,500 0 0 0
TV2
36.7
36.7
36.80 37.30 36.55 416,000 0 0 0
TV3
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TV4
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.1
8.1
8.15 8.24 8.10 384,300 0 0 0
TVC
8.9
8.9
9 9.20 8.90 425,000 0 0 0
TVD
12.8
12.8
13.01 13.01 12.83 71,100 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
6
6 6.10 5.90 201,300 0 0 0
TVS
21.6
21.6
21.73 22.27 21.59 62,800 0 0 0
TVT
15.5
15.5
15.58 15.63 15.11 12,500 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
5.6
5.6
5.60 5.60 5.10 62,900 0 0 0
TYA
10.0
10.0
9.81 10.01 9.81 1,500 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.7
9.7
9.60 9.70 9.50 8,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12
12
12 12 12 9,600 0 0 0
UIC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.20 8.50 8.20 7,500 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
6.9
6.9
6.70 6.90 6.60 2,400 0 0 0
VAB
9.6
9.6
9.90 10 9.50 1,098,427 0 0 0
VAF
13.3
13.3
13.27 13.27 13.27 100 0 0 0
VAV
37.0
37.0
35.54 38.07 35.54 600 0 0 0
VBB
11.6
11.6
11.50 11.60 11.50 10,300 0 0 0
VBC
20.3
20.3
19.48 20.31 19.48 17,800 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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VC2
9
9
9 9.20 9 122,500 0 0 0
VC3
26.0
26.0
26.25 26.43 25.54 537,800 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VC7
12.4
12.4
12 12.60 12 769,100 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 2,100 0 0 0
VCA
9.3
9.3
9.25 9.25 9.25 1,800 0 0 0
VCB
91
91
92.10 92.40 90.50 1,232,600 0 0 0
VCC
10.2
10.2
10.16 10.16 10.16 1,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215.2
215.2
215.20 215.20 215.20 100 0 0 0
VCG
19.9
19.9
20 20.09 19.82 3,230,800 0 0 0
VCI
36.5
36.5
36.64 37.02 36.25 3,939,900 0 0 0
VCM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VCP
20
20
20 20 20 1,084 0 0 0
VCR
23
23
23.40 23.40 23 10,400 0 0 0
VCS
65.5
65.5
67.75 67.75 65.50 278,100 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
3.7
3.7
3.70 3.70 3.70 600 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
32.5
32.5
31.63 32.50 31.63 11,200 0 0 0
VDS
17.8
17.8
17.58 18.12 17.58 1,593,900 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
2.9
2.9
3 3 2.70 4,900 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 100 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
2
2
2 2 1.90 10,300 0 0 0
VEA
37.8
37.8
36.50 39.50 36.50 2,629,500 0 0 0
VEC
8.3
8.3
8.20 8.30 8.20 2,300 0 0 0
VEF
229
229
231.50 233 226.60 9,300 0 0 0
VES
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VET
23.8
23.8
23.90 23.90 23.80 600 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
64.4
64.4
65.65 65.94 64.10 75,700 0 0 0
VFR
11.1
11.1
12.50 12.50 11.10 3,500 0 0 0
VGC
53.4
53.4
54.10 54.10 53.20 558,600 0 0 0
VGG
36.1
36.1
35.88 36.06 35.69 36,400 0 0 0
VGI
71.4
71.4
69.60 72 69.50 1,448,644 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
23.3
23.3
23.78 23.78 23.20 8,800 0 0 0
VGR
55.7
55.7
56.03 56.12 55.74 4,800 0 0 0
VGS
28.7
28.7
28.76 29.43 27.81 1,188,100 0 0 0
VGT
14.9
14.9
15.02 15.51 14.53 2,777,900 0 0 0
VGV
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VHC
74.7
74.7
77 77.80 74.10 1,987,700 0 0 0
VHD
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VHE
3.7
3.7
3.90 3.90 3.60 443,200 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 1,302,800 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
40.1
40.1
40.45 40.55 39.70 9,093,900 0 0 0
VIB
18.2
18.2
18.42 18.50 18.21 3,635,100 0 0 0
VIC
45
45
45.30 45.35 44.35 1,711,800 0 0 0
VID
5.6
5.6
5.30 5.65 5.25 145,300 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
15.6
15.6
15.63 16.01 15.63 10,800 0 0 0
VIG
7.3
7.3
7.20 7.40 7.10 516,600 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 200 0 0 0
VIP
11.0
11.0
11.07 11.12 10.93 215,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.6
17.6
17 17.60 17 400 0 0 0
VIW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VIX
14.7
14.7
14.76 14.93 14.60 17,701,600 0 0 0
VJC
118.8
118.8
117 119.60 115.50 1,049,800 0 0 0
VLA
16.8
16.8
15.30 16.80 15 3,000 0 0 0
VLB
34.6
34.6
34.58 35.07 34.09 119,800 0 0 0
VLC
16.1
16.1
15.80 16.10 15.80 115,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.5
5.5
5.50 5.60 5.50 24,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.5
20.5
20.55 20.55 20.55 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 6.91 1,000 0 0 0
VMD
16.2
16.2
16.40 16.40 16.20 6,200 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 3,900 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
27.6
27.6
25.13 27.62 25.13 5,100 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
11.3
11.3
11.71 11.71 11.29 1,400 0 0 0
VNB
11.4
11.4
11.20 11.70 11.20 120,900 0 0 0
VNC
37.8
37.8
40.33 40.53 36.96 6,600 0 0 0
VND
17.7
17.7
17.80 17.84 17.54 5,962,600 0 0 0
VNE
5.0
5.0
5 5.05 4.92 224,600 0 0 0
VNF
8.6
8.6
8.55 8.55 8.55 0 0 0 0
VNG
8.5
8.5
8.31 8.48 8.24 12,800 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VNL
13.8
13.8
13.73 13.83 13.59 12,500 0 0 0
VNM
65.8
65.8
66.60 66.80 65.40 2,732,500 0 0 0
VNP
11.4
11.4
11.60 11.90 11.40 6,500 0 0 0
VNR
23.2
23.2
23.26 23.26 23.07 9,200 0 0 0
VNS
12.4
12.4
12.66 12.66 12.26 212,100 0 0 0
VNT
50
50
50 50 50 200 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
560
560
518 579.40 518 8,700 0 0 0
VOC
17.4
17.4
17.48 17.58 17.39 10,600 0 0 0
VOS
13.8
13.8
13.05 13.80 12.95 8,486,500 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
17.9
17.9
17.61 17.95 17.52 16,732,700 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.8
25.8
25.77 25.82 25.77 400 0 0 0
VPG
14.2
14.2
14.43 14.43 14 431,200 0 0 0
VPH
7.0
7.0
7.08 7.08 6.80 92,300 0 0 0
VPI
48.1
48.1
48.33 48.50 48.08 1,282,100 0 0 0
VPR
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VPS
9.0
9.0
8.93 9.02 8.55 2,600 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.5
12.5
12.49 12.49 12.49 100 0 0 0
VRC
10.2
10.2
10.20 10.30 10 30,600 0 0 0
VRE
22.3
22.3
22.50 22.60 22.10 4,557,100 0 0 0
VRG
29.0
29.0
29.08 29.83 28.99 32,700 0 0 0
VSA
23.4
23.4
22.40 23.66 22.40 5,400 0 0 0
VSC
19.4
19.4
19.49 19.77 19.30 1,851,800 0 0 0
VSE
6
6
6 6.20 5.90 6,100 0 0 0
VSF
33.7
33.7
34 34 33.70 13,900 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
48.5
48.5
47.70 48.65 47.70 4,900 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 1,300 0 0 0
VSM
17.3
17.3
17 18 17 7,400 0 0 0
VSN
19.6
19.6
19.61 19.61 18.54 900 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.4
4.4
4.60 4.70 4.20 48,800 0 0 0
VTB
10.6
10.6
10.55 10.55 10.30 6,200 0 0 0
VTC
9.3
9.3
9 9.30 8.80 2,300 0 0 0
VTD
7.9
7.9
7.80 8 7.80 28,200 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 2,300 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
8.2
8.2
8.70 8.70 8.20 200 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
53.1
53.1
54.31 55.49 52.64 65,827 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.47 11.47 11.18 416,400 0 0 0
VTP
79
79
82.20 82.20 76.50 1,705,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.6
25.6
26.10 26.10 25.30 77,500 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.1
6.1
5.90 6.20 5.80 256,300 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 7.59 180,100 0 0 0
VUA
18.8
18.8
19.20 19.20 18.80 600 0 0 0
VVN
2
2
2 2 2 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
187.1
187.1
187.06 187.06 187.06 200 0 0 0
WSB
48
48
48 48 47.30 900 0 0 0
WSS
5.7
5.7
5.60 5.80 5.60 44,100 0 0 0
WTC
12.8
12.8
12.50 12.90 12.50 10,000 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24
24
24 24 24 0 0 0 0
XHC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.1
7.1
7.20 7.20 7 2,600 0 0 0
XMD
6
6
6.30 6.30 6 4,500 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.9
6.9
7.90 7.90 6.10 5,000 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.7
9.7
9.74 9.74 9.74 0 0 0 0
YEG
9.6
9.6
9.89 9.89 9.51 945,100 0 0 0
YTC
43.5
43.5
43.50 43.50 43.50 0 0 0 0
^BB
274.9
274.9
276.36 279.74 273.60 1,444,283 0 0 0
^BDS
882.1
882.1
884.03 892.57 871.95 4,956,665 0 0 0
^BH
1,124.6
1,124.6
1,127.96 1,138.80 1,117.79 109,969 0 0 0
^BL
2,798.7
2,798.7
2,825.75 2,837.98 2,775.66 4,819,769 0 0 0
^CAOSU
285.3
285.3
287.10 289.62 282.57 534,877 0 0 0
^CBTS
1,980.9
1,980.9
2,020.26 2,040.59 1,964.90 1,379,797 0 0 0
^CK
1,487.3
1,487.3
1,485.50 1,507.83 1,470.83 6,911,086 0 0 0
^CNTT
5,410.0
5,410.0
5,467.31 5,494.18 5,363.80 1,693,566 0 0 0
^CSSK
2,044.8
2,044.8
2,021.12 2,069.67 2,010.07 129,364 0 0 0
^DAUKHI
657.7
657.7
660.71 666.01 654.42 2,022,892 0 0 0
^DNP
678.4
678.4
673.10 680.92 662.27 1,542,222 0 0 0
^DUOCPHAM
4,029.3
4,029.3
4,034.38 4,079.09 3,952.74 1,782,168 0 0 0
^DVLTAUGT
112.7
112.7
112.09 113.76 110.33 38,793 0 0 0
^DVTVHT
773.5
773.5
778.73 790.35 764.82 308,681 0 0 0
^GELEX
1,156.1
1,156.1
1,149.08 1,172.38 1,144.15 7,085,899 0 0 0
^GIAODUC
994.7
994.7
991.04 1,008.84 978.35 76,228 0 0 0
^HASTC
236.4
236.4
235.68 237.18 234.82 80,287,218 0 0 0
^HK
894.1
894.1
912.48 920.82 882.44 1,262,611 0 0 0
^KK
799.4
799.4
798.70 806.10 787.53 4,689,865 0 0 0
^LARGECAP
2,166.0
2,166.0
2,176.71 2,198.21 2,147.32 3,998,952 0 0 0
^LOUIS
424.1
424.1
430.71 441.51 421.61 482,316 0 0 0
^MIDCAP
867.3
867.3
866.69 879.82 855.42 7,262,046 0 0 0
^NANGLUONG
1,055
1,055
1,052.82 1,068.98 1,041.22 891,976 0 0 0
^NH
1,676.1
1,676.1
1,686.75 1,698.84 1,667.75 5,605,808 0 0 0
^NHUA
1,133.5
1,133.5
1,125.04 1,144.86 1,119.25 1,020,315 0 0 0
^NLN
95.0
95.0
92.91 96.18 92.12 10,342,317 0 0 0
^PHANBON
3,280.7
3,280.7
3,305.51 3,319.87 3,222.03 2,587,311 0 0 0
^SMALLCAP
840.1
840.1
841.21 856.25 826.59 1,910,261 0 0 0
^SPCS
775
775
769.75 780.36 762.39 381,329 0 0 0
^SXHGD
690.0
690.0
691.99 704.08 679.75 946,317 0 0 0
^SXNHC
2,062.6
2,062.6
2,056.75 2,083.43 2,023.93 2,821,992 0 0 0
^SXPT
1,463.9
1,463.9
1,468.92 1,482.08 1,451.51 495,366 0 0 0
^SXTBMM
190.2
190.2
189.47 192.81 188.11 153,382 0 0 0
^TBD
1,183.1
1,183.1
1,160.38 1,199.49 1,158.72 9,402,239 0 0 0
^TCK
156.8
156.8
154.97 157.77 154.66 215,690 0 0 0
^THEP
2,802.7
2,802.7
2,819.27 2,844.11 2,789.48 12,438,689 0 0 0
^TI
884.9
884.9
883.92 894.26 876.23 908,122 0 0 0
^TPDU
1,907.3
1,907.3
1,917.82 1,933.18 1,895.15 2,322,621 0 0 0
^UPCOM
91.5
91.5
0 0 0 43,281,013 0 0 0
^VLXD
3,485.8
3,485.8
3,512.03 3,540.65 3,470.81 11,547,566 0 0 0
^VN30
1,272.5
1,272.5
1,280.10 1,281.58 1,266.27 198,603,493 0 0 0
^VNINDEX
1,240.2
1,240.2
1,248.19 1,249.20 1,233.56 741,579,440 0 0 0
^VTKB
745.4
745.4
741.29 755.45 729.36 2,390,623 0 0 0
^XD
977.5
977.5
975.28 987.65 969.58 1,547,142 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |