DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/05/2024

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 14/05/2024

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 0 0 0 0
AAA
11.1
11.1
11.25 11.25 11.05 2,466,900 0 0 0
AAH
6.2
6.2
5.70 6.20 5.70 9,633,529 0 0 0
AAM
9
9
9 9 9 0 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 428,208 0 0 0
AAT
4.7
4.7
4.75 4.93 4.70 273,900 0 0 0
AAV
5.6
5.6
6.20 6.30 5.60 3,902,263 0 0 0
ABB
7.8
7.8
7.70 7.80 7.70 548,025 0 0 0
ABC
11.5
11.5
11.88 11.88 11.21 15,200 0 0 0
ABI
22.7
22.7
22.92 23.02 22.63 12,700 0 0 0
ABR
15.0
15.0
14.81 15.16 14.81 12,400 0 0 0
ABS
5.4
5.4
5.40 5.42 5.34 340,300 0 0 0
ABT
33.3
33.3
33.30 33.30 33.30 500 0 0 0
ABW
9.7
9.7
9.70 9.80 9.60 92,000 0 0 0
ACB
23.3
23.3
23.27 23.44 23.23 4,470,600 0 0 0
ACC
14.1
14.1
14.10 14.15 13.95 6,200 0 0 0
ACE
34.4
34.4
34.44 34.44 34.44 0 0 0 0
ACL
12.7
12.7
12.60 12.90 12.45 50,300 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
98.5
98.5
96 99 96 449,300 0 0 0
ADC
18.5
18.5
18.50 18.50 18.50 500 0 0 0
ADG
16.6
16.6
16.50 16.55 16.50 1,800 0 0 0
ADS
11.7
11.7
11.72 11.72 11.54 177,100 0 0 0
AFX
8.6
8.6
8.20 8.70 8.20 253,900 0 0 0
AG1
8.6
8.6
8.60 8.60 8.60 100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
20.2
20.2
19.28 20.64 19.08 2,976,400 0 0 0
AGM
5.0
5.0
5.07 5.08 4.81 289,900 0 0 0
AGP
39.4
39.4
39 39.50 38 4,000 0 0 0
AGR
19.1
19.1
19.15 19.25 18.90 959,700 0 0 0
AGX
45.5
45.5
45.50 45.50 45.50 100 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 300 0 0 0
ALT
15
15
14.90 15 14.90 300 0 0 0
ALV
7.7
7.7
7 7.70 7 373,730 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
9.9
9.9
9.81 10.01 9.72 104,500 0 0 0
AMV
3.5
3.5
3.40 3.60 3.40 1,463,400 0 0 0
ANT
10.8
10.8
11.40 11.40 10.80 33,423 0 0 0
ANV
30.8
30.8
30.50 30.90 30.10 875,200 0 0 0
APF
55.2
55.2
55.20 55.20 55.20 800 0 0 0
APG
14.5
14.5
14.40 14.50 14.30 100,200 0 0 0
APH
9.7
9.7
9.80 9.94 9.50 3,613,500 0 0 0
API
5.1
5.1
5.10 5.10 5.10 181,459 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
5.9
5.9
6.60 6.60 5.90 2,509 0 0 0
APS
6.8
6.8
6.80 6.80 6.70 3,643,000 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
27.5
27.5
27.51 27.51 27.51 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.0
20.0
19.95 19.95 19.95 0 0 0 0
ASM
10.3
10.3
10.45 10.55 10.27 3,600,300 0 0 0
ASP
4.2
4.2
4.31 4.34 4.20 96,000 0 0 0
AST
58.3
58.3
58.43 58.83 58.04 60,400 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
12.2
12.2
12.20 12.20 12.20 100 0 0 0
AVC
58
58
58.10 58.90 58 1,533 0 0 0
BAB
12.2
12.2
12.20 12.20 12 5,800 0 0 0
BAF
20.8
20.8
21.14 21.14 20.58 4,411,200 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BAX
38.7
38.7
39.50 39.50 38.71 400 0 0 0
BBC
48.5
48.5
48.52 48.52 48.52 0 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 0 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BCA
19
19
19.40 19.60 18.90 55,009 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 8.10 94,500 0 0 0
BCE
6.1
6.1
6.19 6.19 6.06 33,500 0 0 0
BCF
29.9
29.9
29.03 29.86 29.03 1,800 0 0 0
BCG
7.6
7.6
7.74 7.74 7.61 3,026,100 0 0 0
BCM
58.4
58.4
57 58.70 56.30 1,237,200 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
5.83 5.92 5.63 1,261,569 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
29.5
29.5
29.53 29.53 29.53 100 0 0 0
BDT
11.5
11.5
11.60 11.60 11.50 19,100 0 0 0
BDW
20.7
20.7
20.55 20.74 20.55 8,600 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
32.8
32.8
32.92 32.92 32.30 537,800 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
18.5
18.5
18.50 18.50 18.50 1,801 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
14
14 14 14 3,400 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.3
36.3
37.52 37.52 36.27 1,400 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 5,800 0 0 0
BIC
28.6
28.6
28.76 29.09 28.52 45,500 0 0 0
BID
48.1
48.1
48.80 49.20 48.05 1,948,300 0 0 0
BIG
8.5
8.5
8.30 8.60 8.20 84,700 0 0 0
BIO
17.5
17.5
16.50 17.66 16.50 9,700 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 4,500 0 0 0
BKG
4.0
4.0
4.08 4.10 4.01 46,300 0 0 0
BLI
11
11
10.80 11 10.60 17,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
42.5
42.5
39.10 42.50 39.10 7,401 0 0 0
BMC
16.7
16.7
16.82 17.00 16.63 74,600 0 0 0
BMD
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BMF
11
11
11.20 11.20 11 2,100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.2
23.2
22.96 23.35 22.96 131,600 0 0 0
BMJ
10.4
10.4
9.50 10.40 9.50 2,100 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
110.3
110.3
111.96 112.15 110.15 203,600 0 0 0
BMS
9.4
9.4
9.45 9.45 9.36 43,500 0 0 0
BMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BNA
10.5
10.5
10.40 10.60 10.20 66,962 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3
3
3 3.10 2.90 772,500 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.2
3.2
2.90 3.40 2.90 50,300 0 0 0
BRC
12.6
12.6
12.90 12.90 12.58 8,700 0 0 0
BRR
18.0
18.0
18.59 18.59 18.01 3,600 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 6,500 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
12.0
12.0
11.98 11.98 11.98 102 0 0 0
BSG
12
12
11.50 12 11.30 7,500 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
50.6
50.6
50.36 51.09 49.64 650,100 0 0 0
BSL
8.6
8.6
8.56 8.56 8.56 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 100 0 0 0
BSQ
17.4
17.4
17.45 17.45 17.35 64,300 0 0 0
BSR
19
19
18.80 19.20 18.70 3,394,300 0 0 0
BST
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 2,000 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
2.80 2.80 2.80 29,000 0 0 0
BTP
14
14
14.20 14.20 13.85 41,400 0 0 0
BTS
5.5
5.5
5.40 5.60 5.40 63,700 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 100 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
36.5
36.5
36.45 36.45 36.45 100 0 0 0
BVB
10.9
10.9
10.91 11.36 10.73 762,344 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
40.4
40.4
40.45 40.75 40.10 162,600 0 0 0
BVL
10.1
10.1
10.28 10.28 10.09 700 0 0 0
BVN
13
13
13 13 13 1,000 0 0 0
BVS
38.2
38.2
39 39.40 38 1,096,300 0 0 0
BWA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BWE
39.9
39.9
39.82 40.09 39.74 218,700 0 0 0
BWS
29.0
29.0
28.01 30.73 28.01 53,600 0 0 0
BXH
25.5
25.5
25.48 25.48 25.48 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.3
14.3
14.30 14.30 14.30 100 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.5
17.5
17.40 17.50 17 202,100 0 0 0
C47
5.8
5.8
5.85 5.86 5.81 67,400 0 0 0
C4G
9.8
9.8
9.80 10 9.70 722,364 0 0 0
C69
6.9
6.9
7 7 6.70 242,400 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 500 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
10.1
10.1
11.19 11.19 10.11 91,900 0 0 0
CAN
46.4
46.4
46.40 46.40 46.40 100 0 0 0
CAP
62.5
62.5
62.40 62.50 62.20 19,100 0 0 0
CAR
23.3
23.3
23.30 23.40 23.30 2,300 0 0 0
CAT
16.8
16.8
16.70 16.90 16.70 2,100 0 0 0
CAV
69.4
69.4
69.13 69.60 69.13 16,500 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CBS
29.4
29.4
29.40 29.60 29 39,100 0 0 0
CC1
13.5
13.5
13.70 13.70 13.40 6,300 0 0 0
CC4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CCA
15.7
15.7
15.74 15.74 15.74 0 0 0 0
CCI
21
21
20.90 21 20.90 200 0 0 0
CCL
8.2
8.2
7.85 8.30 7.80 910,800 0 0 0
CCM
34
34
39 39 34 201 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 2,500 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
19.55 19.70 19.20 625,400 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
27.11 27.30 27.11 10,600 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
5.7
5.7
5.70 5.70 5.70 300 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
17.5
17.5
17.62 17.81 17.52 3,625,500 0 0 0
CET
7.6
7.6
7.50 8.10 6.80 18,000 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
22.6
22.6
19.60 22.60 19.60 700 0 0 0
CGV
2.7
2.7
2.80 2.80 2.70 2,600 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
31.0
31.0
30.45 31.40 30.45 34,700 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 300 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
9.7
9.7
9.80 9.80 9.70 8,800 0 0 0
CID
11.0
11.0
11.03 11.03 9.61 1,400 0 0 0
CIG
4.4
4.4
4.10 4.38 4.10 124,500 0 0 0
CII
16.4
16.4
16.46 16.55 16.36 2,619,100 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 2,100 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
52.5
52.5
52.53 52.53 52.53 400 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 2,900 0 0 0
CKG
20.2
20.2
20.20 20.50 20.20 48,500 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 100 0 0 0
CLC
41.8
41.8
41.80 41.80 41.80 100 0 0 0
CLH
21.9
21.9
22 22 21.80 1,300 0 0 0
CLL
36.5
36.5
36.65 36.65 36.51 3,600 0 0 0
CLM
76
76
76 76 76 100 0 0 0
CLW
40.8
40.8
40.77 40.77 40.77 0 0 0 0
CLX
13.2
13.2
13.27 13.27 13.08 19,900 0 0 0
CMC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CMD
18.4
18.4
18.64 18.64 18.36 1,500 0 0 0
CMF
222
222
222 222 222 0 0 0 0
CMG
62.4
62.4
58.40 62.40 58.40 1,472,300 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
8.3
8.3
8.50 8.50 8.30 13,500 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
14
14.10 14.20 13.90 105,100 0 0 0
CMT
20.4
20.4
22.21 22.21 17.55 3,400 0 0 0
CMV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
CMW
11.1
11.1
9 11.10 9 200 0 0 0
CMX
8.8
8.8
8.69 8.80 8.60 305,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.70 29 28.50 12,200 0 0 0
CNG
32
32
32.15 32.15 31.50 147,800 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 100 0 0 0
CNT
15.6
15.6
15.89 16.04 15.57 3,500 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 0 0 0 0
CPC
17.2
17.2
16.89 17.35 16.89 10,600 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
27.0
27.0
26.62 27.01 26.62 8,412 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.3
6.3
6.28 6.40 6.22 56,500 0 0 0
CRE
8.4
8.4
8.33 8.55 8.23 169,200 0 0 0
CSC
24.5
24.5
24.50 24.58 24.17 36,700 0 0 0
CSI
38
38
37 38 37 27,700 0 0 0
CSM
14.4
14.4
14.79 15.18 14.40 31,000 0 0 0
CST
21.7
21.7
22.06 22.06 21.51 153,333 0 0 0
CSV
24.8
24.8
24.34 24.85 24.18 411,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6.10 6.40 6 5,037 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.9
18.9
20.29 20.29 18.92 700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.4
67.4
67 67.90 66.80 641,700 0 0 0
CTF
30.3
30.3
30.40 30.70 30.25 280,300 0 0 0
CTG
32.3
32.3
32.40 32.70 32.25 5,643,900 0 0 0
CTI
16.1
16.1
16.05 16.25 15.90 616,100 0 0 0
CTP
5.3
5.3
5.40 5.40 5 56,400 0 0 0
CTR
126.5
126.5
126.50 127.20 125.30 303,300 0 0 0
CTS
39.5
39.5
39.85 40.30 39.25 1,926,300 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 0 0 0 0
CTW
21.2
21.2
21.22 21.22 21.22 0 0 0 0
CVN
3.1
3.1
3.10 3.10 2.90 839,200 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 100 0 0 0
CX8
8.4
8.4
7.70 8.40 7.70 1,100 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.3
11.3
11.10 11.50 11 12,200 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
45.7
45.7
46.40 46.55 45.45 44,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.2
18.2
18.50 18.50 17.72 1,000 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 7,500 0 0 0
DAG
2.8
2.8
2.89 2.92 2.80 141,900 0 0 0
DAH
4.0
4.0
3.97 4 3.97 157,700 0 0 0
DAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
DAS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
DAT
8.3
8.3
8.30 8.30 8.30 300 0 0 0
DBC
26.6
26.6
27.10 27.10 26.54 7,535,800 0 0 0
DBD
42.2
42.2
42 42.16 42 101,800 0 0 0
DBM
30.2
30.2
30.20 30.20 30.20 0 0 0 0
DBT
11.1
11.1
11.05 11.14 11.05 3,000 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
7.4
7.4
7.40 7.40 7 17,000 0 0 0
DC4
9.8
9.8
9.73 9.86 9.73 107,600 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
30.0
30.0
28 29.95 28 878,500 0 0 0
DCM
32.6
32.6
32.79 32.79 32.17 2,194,500 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
4.5
4.5
4.20 4.50 4.10 2,118,300 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
7.9
7.9
7.80 7.90 7.80 4,423 0 0 0
DDV
18.2
18.2
17.57 18.44 17.38 3,311,800 0 0 0
DFC
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DFF
9.5
9.5
9.50 9.50 9.50 25,000 0 0 0
DGC
124.3
124.3
122.50 124.60 121.20 2,481,400 0 0 0
DGT
6.3
6.3
6.20 6.40 6 529,500 0 0 0
DGW
46.5
46.5
45.93 46.76 45.62 1,776,800 0 0 0
DHA
42.6
42.6
42.57 42.95 42.37 22,800 0 0 0
DHB
8.6
8.6
8.50 8.70 8.50 24,100 0 0 0
DHC
37.9
37.9
37.33 37.92 37.33 146,100 0 0 0
DHD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DHG
109.3
109.3
108.31 109.44 108.31 11,700 0 0 0
DHM
10.0
10.0
9.70 10.15 9.70 25,300 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 0 0 0 0
DHT
35.7
35.7
32 35.70 32 478,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4 3.80 5,800 0 0 0
DIG
28.4
28.4
28.55 28.85 28.30 11,075,800 0 0 0
DIH
16.7
16.7
16.52 16.70 16.52 42,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.50 4.90 4.50 2,384,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2.08 2.09 2.04 1,120,300 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
62.29 62.29 62.29 0 0 0 0
DMN
5.1
5.1
5.10 5.70 5.10 700 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 300 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
47.4
47.4
47.41 47.41 47.41 109 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
20
20 20 20 100 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 0 0 0 0
DNW
28.0
28.0
28.03 28.03 28.03 0 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 45,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.6
35.6
35.40 35.60 35.40 800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.5
61.5
61.80 61.80 61 14,900 0 0 0
DPG
48.7
48.7
48.90 48.90 47.62 1,209,700 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
31.9
31.9
31.75 31.94 31.46 1,184,700 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
40.2
40.2
39.95 40.80 39.70 507,000 0 0 0
DQC
15
15
15 15.10 14.80 7,300 0 0 0
DRC
32.2
32.2
31.02 32.44 31.02 1,354,400 0 0 0
DRG
9
9
8.50 9 8.30 9,800 0 0 0
DRH
4.2
4.2
4.31 4.40 4.15 1,642,900 0 0 0
DRI
13.0
13.0
12.56 13.63 12.46 1,529,500 0 0 0
DRL
62.9
62.9
63.01 63.01 62.82 2,600 0 0 0
DS3
5
5
4.80 5 4.80 7,600 0 0 0
DSC
25.2
25.2
25.70 26 25 718,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
6.30 6.30 4.80 300 0 0 0
DSN
55.5
55.5
55.50 55.60 55.20 3,200 0 0 0
DSP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DST
3.8
3.8
3.60 3.80 3.60 161,700 0 0 0
DTA
4.3
4.3
4.28 4.40 4.28 9,900 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 5,600 0 0 0
DTD
22.9
22.9
22.70 23.22 22.52 523,700 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.7
3.7
3.60 3.80 3.50 254,600 0 0 0
DTK
11.2
11.2
11.24 11.62 10.75 5,100 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DTP
121.2
121.2
122.03 122.03 121.24 600 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
2.8
2.8
2.60 2.80 2.60 1,215,200 0 0 0
DVM
10.2
10.2
10.08 10.42 10.08 2,690,959 0 0 0
DVN
18.5
18.5
18.01 18.89 18.01 113,100 0 0 0
DVP
71.8
71.8
72.26 72.26 71.79 7,200 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10
10
10 10 10 400 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.1
17.1
16.90 17.20 16.80 8,002,800 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DXP
12.2
12.2
12.15 12.25 12.06 87,900 0 0 0
DXS
7.3
7.3
7.40 7.42 7.30 715,600 0 0 0
DXV
6.6
6.6
6.50 6.63 6.06 130,400 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
11.4
11.4
10.90 11.40 10.90 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
17.7
17.7
17.80 17.80 17.60 3,867,100 0 0 0
EIC
21.5
21.5
21.25 21.53 21.25 10,100 0 0 0
EID
23.4
23.4
24 24 23 6,200 0 0 0
EIN
3.5
3.5
3.70 3.70 3.50 61,300 0 0 0
ELC
27.2
27.2
25.45 27.20 25.45 3,149,100 0 0 0
EME
27.3
27.3
27.30 27.30 27.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.3
21.3
20.52 21.97 20.32 9,425 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
14.4
14.4
14.30 14.40 14.30 800 0 0 0
EVE
13.5
13.5
13.46 13.55 13.41 54,200 0 0 0
EVF
13.5
13.5
13.65 13.80 13.45 5,016,800 0 0 0
EVG
5.3
5.3
5.35 5.35 5.17 1,769,000 0 0 0
EVS
7.4
7.4
7.30 7.60 7.30 163,800 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
4.13 4.14 4.07 64,600 0 0 0
FCN
15.4
15.4
15.50 15.80 15.35 781,300 0 0 0
FCS
6.1
6.1
6.60 6.60 6.10 12,700 0 0 0
FDC
12.6
12.6
12.55 12.55 12.55 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
26.9
26.9
26.89 26.89 26.89 0 0 0 0
FIC
12.1
12.1
12.29 12.77 12.10 9,700 0 0 0
FID
2.4
2.4
2.30 2.50 2.30 218,200 0 0 0
FIR
7.0
7.0
7.02 7.25 6.97 662,000 0 0 0
FIT
4.6
4.6
4.66 4.72 4.59 746,300 0 0 0
FMC
50
50
51 51 49.45 68,300 0 0 0
FOC
76.7
76.7
77.09 77.58 76.60 30,200 0 0 0
FOX
77
77
76.70 79 76.40 218,578 0 0 0
FPT
112.7
112.7
112.27 113.74 111.93 2,304,600 0 0 0
FRC
26
26
26 26 26 0 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
162.3
162.3
160.40 162.30 158 439,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.7
35.7
35.70 35.70 35.70 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
42.1
42.1
42.71 43.21 42.00 2,267,400 0 0 0
G36
7.2
7.2
7.10 7.20 7 101,400 0 0 0
GAS
68.4
68.4
68.71 69.07 68.16 785,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
16.8
16.8
16.80 16.80 16.80 500 0 0 0
GDA
22.9
22.9
23 23 22.80 9,505 0 0 0
GDT
27
27
26.40 27.30 26.40 14,000 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
9.1
9.1
9.06 30.22 30.22 0 0 0 0
GEG
12.4
12.4
12.33 12.38 12.24 334,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
22.1
22.1
22.20 22.50 22.10 10,574,100 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.7
29.7
29.80 29.80 29.60 11,000 0 0 0
GIC
14.9
14.9
14.60 15 14.60 2,316 0 0 0
GIL
33.0
33.0
33.25 33.25 32.65 576,700 0 0 0
GKM
35
35
35.50 36.80 35 292,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.4
19.4
20.24 20.24 19.27 8,600 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 48.80 730,000 0 0 0
GMC
9.0
9.0
9.10 9.10 8.53 11,300 0 0 0
GMD
80.1
80.1
80.24 81.22 79.56 1,190,200 0 0 0
GMH
9.3
9.3
9.20 9.30 9.10 900 0 0 0
GMX
18.3
18.3
18.34 18.34 18.34 100 0 0 0
GND
27.6
27.6
27.50 27.60 27.50 200 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 0 0 0 0
GSP
11.5
11.5
11.68 11.73 11.45 380,700 0 0 0
GTA
10.6
10.6
10.73 10.97 10.59 71,400 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
32.5
32.5
32.20 32.85 32.10 4,214,600 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 200 0 0 0
H11
5.7
5.7
5.80 5.80 5.70 300 0 0 0
HAC
13.5
13.5
13.40 14.20 13.40 8,500 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
16.6
16.6
21 21 16.60 11,308 0 0 0
HAG
13.6
13.6
13.80 13.95 13.50 6,892,800 0 0 0
HAH
35.9
35.9
36.17 36.48 35.70 2,852,200 0 0 0
HAM
31
31
31 31 31 3 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HAP
4.8
4.8
4.79 4.82 4.73 67,600 0 0 0
HAR
4.5
4.5
4.61 4.67 4.49 297,700 0 0 0
HAS
9.5
9.5
9.50 9.50 9.50 300 0 0 0
HAT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 3,100 0 0 0
HAX
14.3
14.3
14.35 14.35 14.05 1,342,300 0 0 0
HBC
7.6
7.6
7.70 7.70 7.57 512,000 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
6.67 6.75 6.67 13,400 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 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 1 0 0 0
HCC
10.7
10.7
10.80 10.80 10.70 3,500 0 0 0
HCD
9.8
9.8
9.83 9.83 9.70 373,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.0
28.0
27.96 28.36 27.77 4,578,900 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
23.9
23.9
23 24 22 2,700 0 0 0
HD6
17.3
17.3
17.40 17.50 17.10 21,300 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 3.80 13,600 0 0 0
HDB
22.4
22.4
22.38 22.76 22.38 6,836,900 0 0 0
HDC
25.2
25.2
25.26 25.43 25.17 722,800 0 0 0
HDG
24.2
24.2
24.35 24.44 24.13 661,800 0 0 0
HDM
28.5
28.5
28.38 28.48 28.38 8,700 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 500 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.3
11.3
11.30 11.30 11.30 102 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
13
13
13 13 13 100 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
9.35 9.40 9.26 199,800 0 0 0
HHR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HHS
4.9
4.9
4.91 4.96 4.86 1,562,700 0 0 0
HHV
12.1
12.1
12.19 12.29 12.10 5,061,100 0 0 0
HID
3.2
3.2
3.25 3.28 3.11 252,500 0 0 0
HIG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HII
5.9
5.9
6 6 5.83 132,200 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 0 0 0 0
HJS
32.1
32.1
32.02 33.39 32.02 4,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.3
4.3
4.20 4.30 3.90 5,500 0 0 0
HLB
261.4
261.4
280.08 280.08 280.08 5 0 0 0
HLC
12.5
12.5
12.42 12.52 12.24 14,500 0 0 0
HLD
25.6
25.6
25.80 25.90 25.40 15,100 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
10.70 10.94 10.70 5,200 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HMR
22.8
22.8
23 23 22.50 50,915 0 0 0
HMS
38.9
38.9
41 41 38.90 10,500 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 100 0 0 0
HND
15.4
15.4
15.30 15.40 15.10 17,600 0 0 0
HNF
20.1
20.1
20.10 20.10 20.10 200 0 0 0
HNG
4.2
4.2
4.22 4.28 4.20 1,468,100 0 0 0
HNI
21.2
21.2
21.23 21.23 21.23 100 0 0 0
HNM
8.7
8.7
8.80 8.80 8.70 64,200 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 3.90 34,400 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
27.64 27.91 27.36 15,664,000 0 0 0
HPH
17
17
17 17 17 2 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
61.54 63.77 61.54 300 0 0 0
HPT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPX
6.5
6.5
6.70 6.74 6.41 3,942,800 0 0 0
HQC
4.0
4.0
4.15 4.16 4.01 6,261,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.1
47.1
47.10 47.10 47.10 100 0 0 0
HRT
7.6
7.6
7.50 7.60 7.50 6,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.9
20.9
21.10 21.20 20.80 5,136,300 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.9
4.9
4.90 4.90 4.83 75,500 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.9
4.9
4.80 5 4.70 123,197 0 0 0
HT1
12.0
12.0
11.90 11.95 11.75 59,600 0 0 0
HTC
20.6
20.6
20.63 20.63 20.63 100 0 0 0
HTE
4.8
4.8
4.30 4.90 4.30 400 0 0 0
HTG
32.4
32.4
31.99 32.38 31.99 26,900 0 0 0
HTI
16.3
16.3
16.26 16.40 16.21 60,800 0 0 0
HTL
13.6
13.6
14.04 14.13 13.34 6,200 0 0 0
HTM
13.2
13.2
11 13.20 11 2,000 0 0 0
HTN
13.5
13.5
13.50 13.70 13.30 301,500 0 0 0
HTP
13
13
13.60 13.60 13 86,600 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.5
8.5
8.61 8.61 8.53 6,900 0 0 0
HU1
6.0
6.0
6.04 6.04 6.04 100 0 0 0
HU4
11.2
11.2
11.10 11.40 11.10 2,800 0 0 0
HU6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HUB
17.5
17.5
17.52 17.77 17.52 13,400 0 0 0
HUG
34.5
34.5
34.52 34.52 34.52 0 0 0 0
HUT
17.4
17.4
17.40 17.40 17.10 1,281,100 0 0 0
HVA
6
6
6.20 6.20 6 6,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.2
6.2
5.95 6.21 5.95 521,100 0 0 0
HVN
21.8
21.8
20.60 21.80 20.55 7,216,300 0 0 0
HVT
66.5
66.5
66.34 66.54 65.85 11,300 0 0 0
HVX
2.8
2.8
2.79 2.81 2.79 20,900 0 0 0
HWS
15.2
15.2
14.61 15.18 14.61 1,700 0 0 0
IBD
8.6
8.6
8.62 8.62 8.62 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 100 0 0 0
ICF
6.3
6.3
6.30 6.40 6.30 1,600 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
40.40 40.50 40.40 800 0 0 0
ICT
13.4
13.4
12.97 13.40 12.87 141,600 0 0 0
IDC
61.2
61.2
60.15 61.99 60.06 2,975,800 0 0 0
IDI
9.6
9.6
9.54 9.63 9.46 1,054,300 0 0 0
IDJ
6.1
6.1
6.10 6.10 5.80 7,966,700 0 0 0
IDP
245
245
245 245 245 100 0 0 0
IDV
37.6
37.6
37.80 37.80 37.50 27,000 0 0 0
IFS
30.2
30.2
30.20 30.20 30.20 500 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
13.9
13.9
13.80 14.10 13.80 980,800 0 0 0
ILA
5.5
5.5
5.60 5.60 5.30 118,000 0 0 0
ILB
30.2
30.2
30.15 30.15 30.15 300 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
12
12
12 12 12 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.5
29.5
29.86 29.86 29.27 15,300 0 0 0
IN4
45.2
45.2
45.16 45.16 45.16 500 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
49.5
49.5
52.34 52.34 49.48 3,100 0 0 0
IPA
14
14
14.20 14.40 14 115,500 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
23.4
23.4
23.14 23.43 23.14 7,300 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.2
5.2
5.29 5.29 5.15 1,136,000 0 0 0
ITC
10.2
10.2
10.25 10.35 10.10 143,200 0 0 0
ITD
11.7
11.7
11.85 11.85 11.10 207,100 0 0 0
ITQ
3.3
3.3
3.30 3.40 3.20 273,300 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 34,900 0 0 0
IVS
11.7
11.7
11.60 11.70 11.50 136,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.3
3.3
3.41 3.44 3.34 242,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.2
30.2
29.95 30.80 29.95 6,263,400 0 0 0
KCB
7.7
7.7
7.86 7.86 7.39 3,500 0 0 0
KCE
10.0
10.0
10.03 10.03 10.03 0 0 0 0
KDC
59.5
59.5
59.49 59.67 59.21 852,300 0 0 0
KDH
35.9
35.9
36.40 36.40 35.85 969,800 0 0 0
KDM
18.2
18.2
17.48 18.22 16.82 15,400 0 0 0
KGM
6.8
6.8
6.85 7.04 6.75 58,600 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.6
5.6
5.66 5.66 5.53 2,671,500 0 0 0
KHP
9.6
9.6
9.61 9.65 9.40 168,700 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
5.7
5.7
6.40 6.40 5.70 1,100 0 0 0
KLB
11.4
11.4
11.40 11.40 11.40 3,700 0 0 0
KMR
3.5
3.5
3.47 3.49 3.46 100,200 0 0 0
KMT
9.1
9.1
9.14 9.14 9.14 100 0 0 0
KOS
38.3
38.3
38.20 38.35 38.20 329,100 0 0 0
KPF
3.4
3.4
3.35 3.43 3.35 122,200 0 0 0
KSB
21.8
21.8
21.90 22.20 21.75 1,313,100 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
KSF
40
40
40.20 40.50 40.20 24,000 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.3
3.3
3.20 3.40 3.20 165,700 0 0 0
KST
13.3
13.3
13.33 13.33 13.33 100 0 0 0
KTC
9.5
9.5
9.50 9.50 9.50 400 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
40.7
40.7
41.30 41.90 40.70 3,400 0 0 0
KTT
3.4
3.4
3.40 3.50 3.40 2,900 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 1,400 0 0 0
L12
4.4
4.4
4.60 4.70 4.40 8,600 0 0 0
L14
37.2
37.2
37.25 37.55 37.05 130,600 0 0 0
L18
38.1
38.1
38.18 38.28 37.79 23,000 0 0 0
L40
21
21
21 21 21 0 0 0 0
L45
3
3
3.10 3.20 3 6,700 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LAF
14.7
14.7
14.50 14.80 14.50 13,100 0 0 0
LAI
36.2
36.2
40.60 40.60 35.95 2,200 0 0 0
LAS
20.6
20.6
20.75 20.94 20.36 766,600 0 0 0
LAW
17.2
17.2
17.20 17.20 17.20 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 21.68 21.40 32,700 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
11.2
11.2
11.35 11.40 11.21 1,479,000 0 0 0
LCM
2.7
2.7
2.70 2.70 2.60 163,800 0 0 0
LDG
2.7
2.7
2.78 2.80 2.71 1,331,700 0 0 0
LDP
22.3
22.3
23 23 21.50 13,300 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 300 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 500 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.4
3.4
3.42 3.42 3.32 76,700 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
51.9
51.9
51.96 52.84 51.37 46,500 0 0 0
LHG
33.3
33.3
33.05 33.44 32.67 167,100 0 0 0
LIC
20
20
21.80 21.80 19.90 4,200 0 0 0
LIG
3.9
3.9
4 4 3.80 567,900 0 0 0
LIX
35.5
35.5
36.33 36.33 35.41 43,400 0 0 0
LKW
30.1
30.1
30.13 30.13 30.13 0 0 0 0
LLM
10.4
10.4
10.40 10.40 10.40 100 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
25.8
25.8
25.80 25.80 25.80 111 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10
10
10 10 10 3,000 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
20.1
20.1
19.95 20.15 19.85 2,948,200 0 0 0
LPT
8.6
8.6
7.60 8.60 7.50 160,557 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.7
8.7
9 9 8.60 5,875 0 0 0
LSS
10.9
10.9
10.85 11 10.75 360,000 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
21.6
21.6
22.10 22.20 21.50 345,900 0 0 0
M10
20.3
20.3
20.31 20.31 20.31 601 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 100 0 0 0
MAC
14
14
13.90 14.30 13.70 5,900 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
22.4
22.4
22.41 22.70 22.21 16,668,300 0 0 0
MBG
4.6
4.6
4.30 4.60 4.30 1,401,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
24.28 24.36 23.94 1,861,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.8
9.8
9.82 10.18 9.64 102,200 0 0 0
MCH
141.0
141.0
141.80 141.99 140.63 69,200 0 0 0
MCM
38.5
38.5
38.61 38.61 38.32 7,310 0 0 0
MCO
25.1
25.1
25.50 26 24.80 90,400 0 0 0
MCP
28.2
28.2
28.40 28.40 28.20 5,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.90 10.90 10.81 12,100 0 0 0
MDF
8.7
8.7
8.30 8.70 8.30 1,900 0 0 0
MDG
11.3
11.3
10.05 11.25 10.05 700 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
25.2
25.2
25.50 25.70 25.20 5,300 0 0 0
MGC
5.4
5.4
5.21 5.50 5.21 56,500 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 0 0 0 0
MHC
9.2
9.2
9 9.22 8.93 89,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
14.40 16 14.40 200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17
17
16.90 17 16.75 233,000 0 0 0
MKP
31.5
31.5
29.53 31.50 29.53 5,100 0 0 0
MKV
9
9
9.10 9.10 9 3,600 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 1,800 0 0 0
MML
26.6
26.6
26.50 26.60 26.50 700 0 0 0
MNB
22.4
22.4
22.41 22.41 22.41 10 0 0 0
MND
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MPC
16.4
16.4
16.40 16.40 16.20 103,500 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
17.77 17.77 17.69 900 0 0 0
MRF
27.6
27.6
27.65 27.65 27.65 0 0 0 0
MSB
10.8
10.8
10.81 10.88 10.69 3,465,700 0 0 0
MSH
49.3
49.3
48.50 49.70 48.10 160,500 0 0 0
MSN
70.6
70.6
71 71.40 70.10 3,692,100 0 0 0
MSR
14.9
14.9
14.70 14.90 14.60 232,600 0 0 0
MST
5.6
5.6
5.60 5.80 5.50 1,057,300 0 0 0
MTA
3.9
3.9
4 4.10 3.90 6,200 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 0 0 0 0
MTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
MTH
15.5
15.5
15.50 15.50 15.41 19,300 0 0 0
MTL
7.8
7.8
7.80 7.80 7 92,610 0 0 0
MTP
12.0
12.0
12.01 12.01 12.01 700 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 2,400 0 0 0
MTV
17.2
17.2
17.24 17.24 17.24 100 0 0 0
MVB
20.4
20.4
20.41 20.41 20.41 0 0 0 0
MVC
10.1
10.1
10.30 10.30 10.10 5,400 0 0 0
MVN
17.4
17.4
17.40 17.40 17.40 100 0 0 0
MWG
59.6
59.6
58.04 60.52 57.54 16,222,000 0 0 0
NAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAF
16.9
16.9
16.73 16.91 16.59 146,600 0 0 0
NAG
11.8
11.8
12.10 12.10 11.70 316,300 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24.5
24.5
24.50 24.50 24.50 0 0 0 0
NAU
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NAV
17.0
17.0
17.44 17.49 16.59 9,400 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.6
24.6
23.90 24.60 23.90 37,800 0 0 0
NBC
11.9
11.9
12.12 12.12 11.84 103,533 0 0 0
NBE
11.7
11.7
11.70 11.70 11.70 100 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.9
14.9
14.42 14.90 14.42 8,100 0 0 0
NBW
26.4
26.4
26.35 26.35 26.35 0 0 0 0
NCG
10.1
10.1
10.10 10.10 10.10 1,501 0 0 0
NCS
25.5
25.5
25.10 25.50 25.10 9,600 0 0 0
NCT
86.5
86.5
86.57 86.57 85.81 6,700 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 100 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 0 0 0 0
NDN
10.2
10.2
10 10.20 10 136,000 0 0 0
NDP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 1,700 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.4
6.4
6.20 6.50 6.20 22,800 0 0 0
NED
6.8
6.8
6.90 7 6.80 46,200 0 0 0
NEM
21
21
21 21 21 0 0 0 0
NET
98.6
98.6
100.41 100.41 98.13 1,600 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
22.20 22.30 21.70 399,600 0 0 0
NHC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NHH
17.0
17.0
17.28 17.28 16.79 107,700 0 0 0
NHT
12.3
12.3
11.70 12.30 11.70 900 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 0 0 0 0
NKG
24.1
24.1
24.10 24.30 23.90 3,517,400 0 0 0
NLG
41.2
41.2
41.03 41.28 40.64 1,784,000 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 16.43 16.34 4,600 0 0 0
NNT
46.3
46.3
46.30 46.30 46.30 1,100 0 0 0
NO1
7.0
7.0
7.20 7.20 6.97 458,700 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 2,100 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.60 4.80 4.60 119,200 0 0 0
NS2
8.0
8.0
8.04 8.04 8.04 9,900 0 0 0
NSC
72.8
72.8
72.81 72.81 72.81 0 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.7
6.7
7.40 7.40 6.60 349,900 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 5,700 0 0 0
NT2
22.1
22.1
22.20 22.20 21.90 205,200 0 0 0
NTC
210.7
210.7
209.30 211.80 208 10,200 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
21.3
21.3
22 22.08 21.25 869,300 0 0 0
NTP
37.8
37.8
37.80 37.80 37.53 25,000 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
9.0
9.0
8.79 8.98 8.79 2,500 0 0 0
NVB
9.3
9.3
9.40 9.40 9.30 52,300 0 0 0
NVL
13.8
13.8
13.80 13.90 13.65 9,821,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.98 7.98 7.95 2,200 0 0 0
NWT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
NXT
10.5
10.5
10.50 11 10 40,800 0 0 0
OCB
11.5
11.5
11.54 11.67 11.50 960,700 0 0 0
OCH
6.3
6.3
6.30 6.30 6.20 43,300 0 0 0
ODE
44.9
44.9
44.80 45 44.70 23,900 0 0 0
OGC
6.0
6.0
6.06 6.06 5.98 246,400 0 0 0
OIL
9.7
9.7
9.57 9.67 9.47 284,800 0 0 0
ONE
6.8
6.8
6.50 6.80 6.20 15,500 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
23.80 24 23.80 1,600 0 0 0
ORS
13.3
13.3
13.21 13.39 13.17 2,130,700 0 0 0
PAC
32
32
32 32.05 31.95 250,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.8
22.8
22.96 22.96 22.52 586,600 0 0 0
PAP
25
25
25 25 25 0 0 0 0
PAS
4
4
4.10 4.10 3.90 457,407 0 0 0
PAT
94
94
94 94 93.30 11,428 0 0 0
PBC
6.9
6.9
6.90 7 6.90 10,200 0 0 0
PBP
11.8
11.8
11.70 11.80 11.70 4,000 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
26.9
26.9
27.10 27.15 26.80 1,542,000 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 17.86 300 0 0 0
PCF
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PCH
9.9
9.9
10 10 9.82 75,440 0 0 0
PCM
15.6
15.6
15.20 15.60 15.20 203 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.2
10.2
10.30 10.30 9.90 6,600 0 0 0
PDB
9.4
9.4
9.43 9.43 9.43 1,300 0 0 0
PDC
5.6
5.6
5.60 5.60 5.40 2,000 0 0 0
PDN
117.2
117.2
117.21 117.21 117.21 100 0 0 0
PDR
25.3
25.3
25.50 25.60 25.05 4,274,100 0 0 0
PDV
10.6
10.6
10.55 10.63 10.47 29,200 0 0 0
PEC
8
8
8 8 8 0 0 0 0
PEG
8
8
8 8 8 8,300 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
24.9
24.9
25.45 25.45 24.80 223,000 0 0 0
PFL
2.7
2.7
2.70 2.80 2.70 141,100 0 0 0
PGB
17.7
17.7
18 18 17.40 11,276 0 0 0
PGC
13.6
13.6
13.56 13.61 13.56 9,000 0 0 0
PGD
34.3
34.3
34.46 34.46 34.27 1,100 0 0 0
PGI
23.8
23.8
23.76 23.76 23.76 400 0 0 0
PGN
6.5
6.5
6.50 6.50 6.30 42,900 0 0 0
PGS
30.4
30.4
31.02 31.02 29.05 1,900 0 0 0
PGT
3.6
3.6
3.40 3.60 3.30 25,800 0 0 0
PGV
21.1
21.1
21.15 21.15 21 1,200 0 0 0
PHC
6.3
6.3
6.29 6.29 6.22 92,500 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
82.6
82.6
82.58 82.58 82.58 300 0 0 0
PHP
21.5
21.5
21.25 21.54 20.17 1,800 0 0 0
PHR
60.2
60.2
58.50 60.30 58.50 597,300 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
15.5
15.5
15.71 15.71 15.51 800 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
6.2
6.2
6.09 6.15 6.09 12,700 0 0 0
PIV
2.4
2.4
2.30 2.40 2.20 148,700 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
9.4
9.4
9.44 9.44 9.44 200 0 0 0
PLA
5
5
5 5 4.90 7,700 0 0 0
PLC
26.8
26.8
26.72 27.20 26.72 190,600 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
4.50 4.51 4.47 11,700 0 0 0
PLX
37.5
37.5
38.60 38.70 37.30 1,949,200 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 1,800 0 0 0
PMC
75.4
75.4
75.48 75.48 75.38 1,900 0 0 0
PMG
7.1
7.1
7.10 7.13 7.10 200 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 0 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
8.8
8.8
8.95 9 8.80 13,600 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
96.4
96.4
97.90 97.90 95.50 1,342,900 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 1,000 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
18.5
18.5
18.70 18.80 18.30 13,400 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 0 0 0 0
POW
11.0
11.0
11 11.05 10.95 3,290,900 0 0 0
PPC
16.1
16.1
16 16.55 15.80 582,800 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.0
26.0
26.37 26.37 25.99 26,200 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 500 0 0 0
PPS
10.8
10.8
10.80 10.90 10.70 3,600 0 0 0
PPY
9.1
9.1
9.20 9.20 9.11 3,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.3
20.3
20.74 20.74 20.26 1,800 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 0 0 0 0
PRT
10.4
10.4
10.40 10.40 10.40 5,900 0 0 0
PSB
5.3
5.3
5.40 5.50 5.20 360,300 0 0 0
PSC
11.3
11.3
11.10 11.30 11.10 2,000 0 0 0
PSD
13.2
13.2
13.20 13.40 13 32,400 0 0 0
PSE
10.4
10.4
10.30 10.40 10.20 14,500 0 0 0
PSH
5.8
5.8
5.94 5.96 5.65 1,440,300 0 0 0
PSI
7.8
7.8
7.80 7.90 7.80 62,000 0 0 0
PSL
12.0
12.0
12.40 12.50 12.01 4,400 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
10.4
10.4
10 10.40 8.90 3,000 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 9,500 0 0 0
PTB
69.2
69.2
68.63 69.52 68.04 238,100 0 0 0
PTC
5.9
5.9
5.72 5.96 5.70 42,200 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
31.1
31.1
32.30 32.30 31.10 5,200 0 0 0
PTL
3.9
3.9
3.95 3.95 3.87 83,900 0 0 0
PTO
15
15
15 15 15 100 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
8
8
7.80 8 7.80 1,100 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 8,100 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.9
2.9
3 3.10 2.90 141,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
29
29
29.40 29.50 28.70 371,300 0 0 0
PVC
15.2
15.2
15.50 15.70 15.10 918,200 0 0 0
PVD
31.9
31.9
32.15 32.20 31.60 2,490,900 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 8.03 7.76 11,400 0 0 0
PVI
46.7
46.7
46.47 46.66 46.47 9,600 0 0 0
PVM
16.1
16.1
16.30 16.30 15.90 26,100 0 0 0
PVO
5.8
5.8
5.80 5.80 5.50 7,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
43.5
43.5
43.60 44.30 43.30 3,781,100 0 0 0
PVT
29.5
29.5
29.55 29.80 29.05 3,984,700 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 3,200 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
3
3
3 3.20 2.90 85,400 0 0 0
PXL
14.1
14.1
13.90 14.10 13.80 265,400 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
4.10 4.10 3.90 29,000 0 0 0
QCC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
QCG
15.4
15.4
14.70 15.80 14.70 559,600 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 0 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 8,200 0 0 0
QNP
30.9
30.9
30.56 30.95 30.56 200 0 0 0
QNS
47.8
47.8
47.41 47.99 47.11 359,600 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
22
22
21.70 22 21.70 3,900 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
16.7
16.7
17 17 16.60 287,600 0 0 0
RAL
128.8
128.8
128.21 129.78 128.21 10,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6
6
6 6 6 200 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 12.60 12.50 2,500 0 0 0
RDP
5.7
5.7
5.70 5.80 5.55 254,400 0 0 0
REE
57.9
57.9
58.87 58.87 57.74 591,900 0 0 0
RIC
5.5
5.5
5.90 6.60 5 27,700 0 0 0
RTB
24
24
24.20 24.80 24 900 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 0 0 0 0
S55
45.6
45.6
45.25 45.64 45.25 634,700 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
8.8
8.8
8.80 8.80 8.80 100 0 0 0
S99
11.6
11.6
12.10 12.19 11.62 267,100 0 0 0
SAB
55.2
55.2
55.13 55.61 55.03 479,300 0 0 0
SAC
11.6
11.6
11.50 11.70 11.50 12,100 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
7.3
7.3
7.57 7.57 7.25 2,730,800 0 0 0
SAP
14
14
14 14 14 0 0 0 0
SAS
27.4
27.4
27.15 27.44 26.29 8,700 0 0 0
SAV
12.8
12.8
12.76 12.93 12.51 54,200 0 0 0
SB1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
SBA
30.4
30.4
30.19 30.42 30.19 17,100 0 0 0
SBB
14.2
14.2
14.20 14.20 14.20 1,401 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBG
16.0
16.0
15.70 15.95 15.70 96,400 0 0 0
SBH
62.4
62.4
62.60 62.60 62.60 4 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
6.7
6.7
6.60 6.80 6.60 1,297,900 0 0 0
SBT
11.4
11.4
11.30 11.45 11.25 2,158,300 0 0 0
SBV
10.3
10.3
10.40 10.50 10.25 1,900 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 1,200 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65.2
65.2
65 65.40 64.80 41,400 0 0 0
SCI
13.3
13.3
13.20 13.40 13.10 32,800 0 0 0
SCJ
4
4
3.90 4 3.90 17,100 0 0 0
SCL
37.8
37.8
37.30 38 37.10 6,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.87 6.95 6.83 875,000 0 0 0
SCS
84.3
84.3
84.48 85.35 83.80 186,900 0 0 0
SCY
14.3
14.3
14.50 14.50 14.30 500 0 0 0
SD2
4.8
4.8
4.70 4.70 4.70 1 0 0 0
SD3
6
6
6 6 6 0 0 0 0
SD5
8.1
8.1
7.90 8.10 7.80 86,100 0 0 0
SD6
3.8
3.8
3.80 3.80 3.70 6,300 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
11.2
11.2
10.40 11.20 10.40 505,400 0 0 0
SDA
5.7
5.7
6.10 6.20 5.60 207,600 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2.1
2.1
1.90 2.10 1.90 830,400 0 0 0
SDG
17.8
17.8
17.90 17.90 16.10 400 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 23 0 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
34.29 34.29 32.88 13,200 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 0 0 0 0
SEB
46.6
46.6
50.67 50.67 46.62 900 0 0 0
SED
19.3
19.3
18.83 19.29 18.83 58,500 0 0 0
SEP
23.4
23.4
23.44 23.44 23.44 200 0 0 0
SFC
20.5
20.5
20.50 20.50 20.50 500 0 0 0
SFG
12.5
12.5
12.15 12.58 12.15 6,800 0 0 0
SFI
32.2
32.2
32.59 32.59 32.21 1,400 0 0 0
SFN
22.3
22.3
22.30 22.30 22.30 0 0 0 0
SGB
13.1
13.1
13.30 13.30 13.10 2,500 0 0 0
SGC
80.8
80.8
80.69 80.79 80.69 300 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 0 0 0 0
SGN
70.7
70.7
70.05 70.83 70.05 7,100 0 0 0
SGP
20.1
20.1
20.30 20.30 19.70 39,900 0 0 0
SGR
21.2
21.2
20.95 21.50 20.95 45,800 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
14.0
14.0
14.15 14.40 13.40 164,400 0 0 0
SHA
4.6
4.6
4.50 4.63 4.50 14,100 0 0 0
SHB
11.1
11.1
11.21 11.30 11.06 16,888,200 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
9.1
9.1
9.20 9.20 9.10 13,400 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.7
14.7
14.50 14.70 14.50 219,200 0 0 0
SHN
7
7
7.20 7.20 7 1,500 0 0 0
SHP
36
36
34.50 36 32.60 20,500 0 0 0
SHS
19.2
19.2
19 19.40 18.80 18,770,100 0 0 0
SID
12.3
12.3
12.30 12.30 12.30 0 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
11.3
11.3
11.35 11.35 11.35 100 0 0 0
SJC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SJD
15.0
15.0
14.85 14.95 14.85 134,000 0 0 0
SJE
21.1
21.1
21 21.30 20.90 25,300 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 12.70 100 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 5,000 0 0 0
SJS
65.9
65.9
63.40 66.30 63.40 207,700 0 0 0
SKG
13.2
13.2
13.14 13.32 13.14 225,000 0 0 0
SKH
29.2
29.2
28.10 29.20 28.10 2,300 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
37.3
37.3
38.27 38.27 37.06 10,000 0 0 0
SLS
162
162
164 164 160.10 47,300 0 0 0
SMA
9.5
9.5
9.54 9.54 9.54 0 0 0 0
SMB
34.4
34.4
34.49 34.49 34.31 7,500 0 0 0
SMC
13.2
13.2
13.30 13.30 12.90 1,025,400 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 9,000 0 0 0
SMT
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.4
32.4
32.30 32.40 32 14,500 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 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.60 2.60 2.50 53,100 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 100 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
3.7
3.7
3.90 3.90 3.60 878,900 0 0 0
SRB
2.2
2.2
2.40 2.40 2.10 1,800 0 0 0
SRC
33.2
33.2
29.72 33.24 29.72 1,100 0 0 0
SRF
9.6
9.6
9.49 9.65 9.49 11,100 0 0 0
SRT
6.5
6.5
6.50 6.50 6.30 900 0 0 0
SSB
19.2
19.2
19.26 19.26 19.08 1,292,400 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.7
12.7
12.56 12.56 12.56 1 0 0 0
SSH
65.4
65.4
65.30 65.50 65.10 43,913 0 0 0
SSI
35.5
35.5
35.65 35.90 35.35 7,029,000 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
9.3
9.3
9.68 9.78 9.28 738,800 0 0 0
STB
27.3
27.3
27.30 27.55 27.20 7,428,600 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
STG
44.0
44.0
43.40 43.95 43.40 1,900 0 0 0
STH
8.3
8.3
7.60 8.50 7.60 3,900 0 0 0
STK
29.8
29.8
29.95 29.95 29.50 150,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 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
24.1
24.1
24.58 24.58 24.13 600 0 0 0
SVD
2.6
2.6
2.70 2.70 2.53 24,200 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
3.50 3.60 3.40 15,600 0 0 0
SVT
11.3
11.3
11.08 11.39 11.08 23,000 0 0 0
SWC
30.2
30.2
30 30.50 29 15,800 0 0 0
SZB
40.6
40.6
40.06 41.20 40.06 30,300 0 0 0
SZC
43
43
42 43.65 41.70 3,501,400 0 0 0
SZE
12.3
12.3
12.30 12.30 12.30 12,000 0 0 0
SZG
30.1
30.1
30.06 30.06 30.06 1,000 0 0 0
SZL
41
41
41 41 41 4,300 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TA9
13.8
13.8
13.70 13.80 13.30 88,600 0 0 0
TAL
17.5
17.5
18.14 18.14 16.66 78,745 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBC
37.2
37.2
36.68 38.06 36.68 12,100 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
10.4
10.4
10.50 10.50 10.20 221,800 0 0 0
TCB
23.2
23.2
23.49 23.49 23.20 7,472,800 0 0 0
TCD
6.0
6.0
6.02 6.03 5.95 507,200 0 0 0
TCH
18.4
18.4
18.30 18.70 18.15 9,217,400 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.5
34.5
34.59 34.68 34.49 8,700 0 0 0
TCM
40.0
40.0
39.95 40.09 39.18 1,677,000 0 0 0
TCO
10.7
10.7
10.50 10.65 10.45 63,100 0 0 0
TCR
3.9
3.9
3.59 3.88 3.56 10,200 0 0 0
TCT
21.2
21.2
21.40 21.40 21 4,900 0 0 0
TCW
29.3
29.3
30.06 30.15 29.31 7,400 0 0 0
TDB
39.1
39.1
40.24 40.24 39.09 3,000 0 0 0
TDC
8.5
8.5
8.60 8.60 8.45 161,600 0 0 0
TDF
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TDG
4.1
4.1
4.05 4.18 3.87 133,700 0 0 0
TDH
3.7
3.7
3.77 3.77 3.69 231,100 0 0 0
TDM
48
48
48.60 48.60 48 2,200 0 0 0
TDN
12.6
12.6
12.86 12.86 12.51 771,900 0 0 0
TDP
30.3
30.3
28.59 30.27 28.59 53,400 0 0 0
TDS
16.3
16.3
16.11 16.48 16.11 26,200 0 0 0
TDT
7.1
7.1
7 7.10 7 103,600 0 0 0
TDW
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TED
43.5
43.5
40.51 43.47 40.51 10,300 0 0 0
TEG
8.6
8.6
8.64 8.64 8.49 57,500 0 0 0
TEL
13
13
13 13 13 13,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
11.6
11.6
11.90 11.90 11.60 1,400 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 200 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
35.8
35.8
35.80 35.80 35.80 1,103 0 0 0
THG
37.7
37.7
37.63 37.71 37.45 11,500 0 0 0
THM
8.9
8.9
9 9 8.36 3,600 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.4
12.4
12.31 12.41 12.22 13,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.4
10.4
10.44 10.44 10.44 100 0 0 0
TID
23.1
23.1
23.08 23.08 23.08 2,500 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.1
13.1
13.10 13.10 12.90 1,309,500 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 700 0 0 0
TIP
23.5
23.5
23.41 23.91 23.41 160,600 0 0 0
TIS
4.5
4.5
4.50 4.50 4.40 21,600 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
16.2
16.2
16.40 17.70 15.90 2,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6
6
6 6.20 5.90 60,104 0 0 0
TKU
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TL4
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLD
4.9
4.9
4.90 5 4.90 32,700 0 0 0
TLG
48.3
48.3
48.52 48.52 48.03 80,300 0 0 0
TLH
7.4
7.4
7.40 7.47 7.35 491,300 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
69.2
69.2
70.91 70.91 69.17 22,600 0 0 0
TMC
8.7
8.7
8.80 8.80 8.71 2,000 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 0 0 0 0
TMP
68.9
68.9
68.90 69 68.90 2,200 0 0 0
TMS
55.2
55.2
52.27 55.24 52.27 3,000 0 0 0
TMT
10.9
10.9
10.90 11 10.45 25,200 0 0 0
TMW
14.2
14.2
14.20 14.20 14.20 100 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
11.8
11.8
12.33 12.33 11.19 16,100 0 0 0
TNA
5.3
5.3
4.96 5.30 4.96 119,000 0 0 0
TNB
8.1
8.1
8.10 8.10 8.10 300 0 0 0
TNC
54.5
54.5
62.61 62.61 54.47 1,400 0 0 0
TNG
20.3
20.3
20.53 20.62 20.16 1,728,200 0 0 0
TNH
18.6
18.6
18.56 18.65 18.47 199,100 0 0 0
TNI
2.5
2.5
2.51 2.53 2.44 253,900 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
5.15 5.17 5.08 793,800 0 0 0
TNW
10
10
10 10 10 99,400 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
50.0
50.0
51.00 52.36 49.83 17,010 0 0 0
TOT
17.3
17.3
16.42 17.89 16.16 6,500 0 0 0
TOW
18.1
18.1
16.67 18.05 16.67 200 0 0 0
TPB
17.5
17.5
17.56 17.71 17.42 4,385,800 0 0 0
TPC
5.8
5.8
5.11 5.80 5.11 4,600 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
15
15
15 15 15 4,900 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TRA
80.4
80.4
80.38 80.38 80.28 4,100 0 0 0
TRC
41.1
41.1
41.10 41.10 41 5,100 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
5.2
5.2
5.30 5.30 5.10 7,900 0 0 0
TS4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TSB
49.5
49.5
50.90 50.90 49.50 3,800 0 0 0
TSC
3.2
3.2
3.27 3.27 3.11 530,300 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
7.97 7.99 7.94 232,600 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
74.1
74.1
74.10 74.10 74.10 100 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.0
4.0
4.05 4.07 3.99 666,300 0 0 0
TTG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TTH
4.4
4.4
4.60 4.60 4.40 330,600 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
13.6
13.6
13.75 14.04 12.99 339,600 0 0 0
TTP
85.5
85.5
81.61 88.60 80.05 24,900 0 0 0
TTS
7.9
7.9
7.90 7.90 7.90 200 0 0 0
TTT
34.3
34.3
34.30 34.30 34.10 2,000 0 0 0
TUG
16.6
16.6
16.63 16.63 16.63 300 0 0 0
TV1
20.6
20.6
20.55 20.55 20.55 100 0 0 0
TV2
36.3
36.3
36.65 37 36.10 384,400 0 0 0
TV3
12.6
12.6
12.50 12.60 12.50 500 0 0 0
TV4
13.1
13.1
13.30 13.40 13.10 33,000 0 0 0
TV6
8.3
8.3
8.20 8.30 8.20 600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.1
8.1
8.39 8.39 7.90 363,400 0 0 0
TVC
9.1
9.1
8.90 9.10 8.90 271,000 0 0 0
TVD
13.0
13.0
13.01 13.11 12.92 70,700 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 5.90 143,100 0 0 0
TVS
21.7
21.7
21.59 21.77 21.27 116,500 0 0 0
TVT
15.5
15.5
15.58 15.58 15.54 8,100 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 0 0 0 0
TXM
5.6
5.6
5.30 5.50 5.30 2,200 0 0 0
TYA
10.0
10.0
10.01 10.01 10.01 0 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.7
9.7
9.50 9.70 9.50 700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12
12
12 12 12 0 0 0 0
UIC
40
40
39 40 39 500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.9
8.9
8.50 8.90 8.50 8,100 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
16.48 16.48 16.38 400 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 6.70 2,200 0 0 0
VAB
9.6
9.6
9.60 9.70 9.50 959,568 0 0 0
VAF
13.3
13.3
13.27 13.27 13.27 0 0 0 0
VAV
40.3
40.3
40.30 40.40 40.30 4,300 0 0 0
VBB
11.9
11.9
11.60 12 11.60 22,700 0 0 0
VBC
18.9
18.9
19.85 19.85 18.92 2,000 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 0 0 0 0
VC2
9
9
9 9 8.80 92,800 0 0 0
VC3
26.4
26.4
25.98 26.61 25.71 614,500 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
12.3
12.3
12.50 12.60 12.10 403,600 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 5,300 0 0 0
VCA
8.7
8.7
9.30 9.30 8.67 3,900 0 0 0
VCB
90.6
90.6
91.10 91.60 90.50 818,400 0 0 0
VCC
10.2
10.2
10.16 10.16 10.16 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215.2
215.2
215.20 215.20 215.20 0 0 0 0
VCG
19.9
19.9
20 20.22 19.87 2,258,700 0 0 0
VCI
36.3
36.3
36.60 36.86 36.29 3,254,400 0 0 0
VCM
15.1
15.1
15 15.10 15 700 0 0 0
VCP
20.2
20.2
20 20.20 20 5,500 0 0 0
VCR
22.8
22.8
23 23 22.80 4,300 0 0 0
VCS
64.9
64.9
65.50 65.89 64.52 178,300 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 2,000 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 10 0 0 0
VDP
32.5
32.5
32.50 32.50 32.50 100 0 0 0
VDS
17.8
17.8
18.07 18.07 17.53 643,800 0 0 0
VDT
18.2
18.2
19.57 19.57 19.57 1 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 42,600 0 0 0
VE3
9.8
9.8
9 9.80 9 200 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
2.30 2.30 2 29,100 0 0 0
VEA
37.3
37.3
37.80 38.10 37.10 754,600 0 0 0
VEC
8.2
8.2
8.40 8.40 8.10 4,200 0 0 0
VEF
219.9
219.9
229.50 229.70 219.90 13,100 0 0 0
VES
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VET
23.9
23.9
24 24.30 23.90 1,300 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
65.1
65.1
64.39 65.65 64.39 39,900 0 0 0
VFR
11.1
11.1
11.80 11.80 11.10 5,100 0 0 0
VGC
53.9
53.9
53.90 54.30 53.50 578,600 0 0 0
VGG
36.0
36.0
36.06 36.16 35.88 19,100 0 0 0
VGI
73
73
71.40 73 70.40 1,113,198 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
23.3
23.3
23.30 23.49 23.30 7,500 0 0 0
VGR
57.8
57.8
56.03 57.96 56.03 2,600 0 0 0
VGS
28.7
28.7
28.67 28.86 28.10 718,300 0 0 0
VGT
14.8
14.8
15.02 15.02 14.43 2,471,700 0 0 0
VGV
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VHC
76
76
75 76.20 73.80 1,354,600 0 0 0
VHD
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VHE
3.7
3.7
3.60 3.80 3.60 379,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.4
2.4
2.30 2.40 2.20 727,500 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
40.2
40.2
41.10 41.25 40.15 6,866,000 0 0 0
VIB
18.6
18.6
18.46 18.97 18.29 6,938,100 0 0 0
VIC
46.1
46.1
48.10 48.10 46.05 5,263,900 0 0 0
VID
5.6
5.6
5.67 5.67 5.49 49,200 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VIF
15.6
15.6
15.72 15.72 15.63 4,500 0 0 0
VIG
7.2
7.2
7.30 7.40 7.20 267,900 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 0 0 0 0
VIP
11.1
11.1
11.02 11.07 10.88 300,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.6
17.6
16.40 17.60 16.20 10,100 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VIX
14.7
14.7
14.76 14.89 14.64 9,984,700 0 0 0
VJC
117
117
119 119 116.60 1,079,300 0 0 0
VLA
16.5
16.5
15.20 16.50 15.20 6,000 0 0 0
VLB
33.9
33.9
34.87 34.87 33.70 43,900 0 0 0
VLC
16.1
16.1
16 16.10 15.90 61,400 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.6
5.6
5.50 5.60 5.50 7,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
23.6
23.6
23.52 23.62 23.24 400 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 0 0 0 0
VMD
16.3
16.3
16.40 16.40 16.30 400 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 300 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
27.6
27.6
27.62 27.62 27.62 0 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
11.7
11.7
11.47 11.71 11.47 15,400 0 0 0
VNB
12.6
12.6
11.60 12.90 11.60 505,700 0 0 0
VNC
37.1
37.1
37.06 37.06 37.06 1,000 0 0 0
VND
17.6
17.6
17.67 17.80 17.59 5,254,700 0 0 0
VNE
4.9
4.9
4.96 4.98 4.91 83,600 0 0 0
VNF
8.5
8.5
8.64 8.64 8.46 1,500 0 0 0
VNG
8.3
8.3
8.40 8.40 8.26 4,900 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
14.0
14.0
13.83 14.07 13.68 83,300 0 0 0
VNM
66.5
66.5
65.90 67 65.90 2,433,100 0 0 0
VNP
11.3
11.3
11.50 11.50 11.30 4,500 0 0 0
VNR
23.2
23.2
23.17 23.17 22.97 6,300 0 0 0
VNS
11.6
11.6
12.44 12.62 11.60 2,747,600 0 0 0
VNT
50
50
50 50 50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
561
561
569 599 561 4,200 0 0 0
VOC
17.3
17.3
17.39 17.48 17.30 14,400 0 0 0
VOS
14
14
14.20 14.20 13.55 2,862,100 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.1
18.1
18.04 18.33 17.95 20,931,300 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.6
25.6
25.23 25.77 25.23 3,400 0 0 0
VPG
14.1
14.1
14.29 14.33 14.05 387,900 0 0 0
VPH
7.5
7.5
6.99 7.47 6.90 307,800 0 0 0
VPI
47.9
47.9
47.83 48.08 47.75 1,211,400 0 0 0
VPR
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VPS
9.0
9.0
9.01 9.01 9.01 300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.9
13.9
13.88 13.88 13.88 507 0 0 0
VRC
9.5
9.5
10.05 10.20 9.49 66,100 0 0 0
VRE
22.3
22.3
22.80 22.85 22.15 5,075,300 0 0 0
VRG
29.2
29.2
29.08 29.18 29.08 21,200 0 0 0
VSA
23.4
23.4
23.21 23.39 23.03 4,200 0 0 0
VSC
19.5
19.5
19.53 19.63 19.40 1,137,300 0 0 0
VSE
6
6
6.10 6.10 6 900 0 0 0
VSF
33.8
33.8
33.80 34.50 33.80 8,700 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
48.9
48.9
48.60 49 47.50 8,900 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 13,000 0 0 0
VSM
17.1
17.1
17.30 17.30 17.10 700 0 0 0
VSN
19.6
19.6
19.61 19.61 19.61 500 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.3
4.3
4.40 4.60 4.30 32,200 0 0 0
VTB
10.6
10.6
10.25 10.55 10.25 800 0 0 0
VTC
9.9
9.9
10 10 9.40 6,200 0 0 0
VTD
7.9
7.9
7.90 8 7.80 42,400 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 0 0 0 0
VTG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTH
8
8
8 8 8 2,100 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
51.9
51.9
53.13 53.13 51.85 74,569 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.2
11.2
11.37 11.37 11.23 377,000 0 0 0
VTP
79
79
78.90 79.70 77.60 1,439,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.3
26.3
25.60 27.30 25.30 75,800 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6
6
6.10 6.30 5.90 326,900 0 0 0
VTX
9
9
9 9 9 100 0 0 0
VTZ
7.7
7.7
7.68 7.68 7.68 247,450 0 0 0
VUA
18.9
18.9
18.70 18.90 18.70 1,500 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 11.57 100 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
192.5
192.5
192.62 192.62 192.52 200 0 0 0
WSB
48
48
48 48 48 100 0 0 0
WSS
5.6
5.6
5.60 5.90 5.60 22,100 0 0 0
WTC
12.7
12.7
12.40 12.70 12 7,100 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
7.10 7.10 7.10 8,500 0 0 0
XMD
6.5
6.5
7 7 6.50 200 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 1,704 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
9.3
9.3
9.56 9.66 9.27 1,428,000 0 0 0
YTC
37
37
37.10 43.50 37 4,100 0 0 0
^BB
271.5
271.5
274.87 278.35 269.05 1,660,765 0 0 0
^BDS
890.4
890.4
882.09 912.06 879.46 5,005,101 0 0 0
^BH
1,121.2
1,121.2
1,124.63 1,130.25 1,114.27 101,405 0 0 0
^BL
2,859.5
2,859.5
2,798.68 2,891.98 2,780.65 10,300,703 0 0 0
^CAOSU
288.1
288.1
285.30 293.54 282.85 648,742 0 0 0
^CBTS
2,002.5
2,002.5
1,980.88 2,012.68 1,954.89 1,022,634 0 0 0
^CK
1,485.4
1,485.4
1,487.27 1,504.72 1,475.77 5,495,787 0 0 0
^CNTT
5,467.5
5,467.5
5,409.96 5,511.96 5,402.90 2,081,033 0 0 0
^CSSK
2,067.7
2,067.7
2,044.79 2,074.57 2,028.65 140,527 0 0 0
^DAUKHI
655.9
655.9
657.68 664.50 651.36 1,790,089 0 0 0
^DNP
676.2
676.2
678.39 678.54 667.44 935,815 0 0 0
^DUOCPHAM
4,087.7
4,087.7
4,029.33 4,102.45 3,990.47 1,330,863 0 0 0
^DVLTAUGT
110.9
110.9
112.67 113.96 109.15 29,912 0 0 0
^DVTVHT
763.2
763.2
773.52 780.22 758.57 286,388 0 0 0
^GELEX
1,164.6
1,164.6
1,156.14 1,177.86 1,154.66 4,671,945 0 0 0
^GIAODUC
1,002.3
1,002.3
994.72 1,029.61 971.72 164,870 0 0 0
^HASTC
237.2
237.2
236.36 237.96 236.12 80,427,300 0 0 0
^HK
913.1
913.1
894.08 919.21 889.36 1,753,254 0 0 0
^KK
792
792
799.35 803.25 787.15 2,626,565 0 0 0
^LARGECAP
2,177.3
2,177.3
2,165.96 2,206.41 2,155.10 4,550,533 0 0 0
^LOUIS
424.0
424.0
424.12 426.85 418.22 89,983 0 0 0
^MIDCAP
866.1
866.1
867.31 878.38 858.85 5,014,081 0 0 0
^NANGLUONG
1,056.8
1,056.8
1,055 1,067.77 1,039.63 910,799 0 0 0
^NH
1,674.4
1,674.4
1,676.13 1,696.15 1,667.63 5,910,518 0 0 0
^NHUA
1,127.1
1,127.1
1,133.50 1,140.24 1,123.58 468,206 0 0 0
^NLN
94.2
94.2
94.97 96.11 93.90 3,748,027 0 0 0
^PHANBON
3,314.3
3,314.3
3,280.66 3,324.83 3,246.43 2,044,295 0 0 0
^SMALLCAP
846.0
846.0
840.06 855.11 830.34 1,598,684 0 0 0
^SPCS
789.3
789.3
775 802.76 759.19 812,463 0 0 0
^SXHGD
689
689
690.02 695.24 679.40 779,336 0 0 0
^SXNHC
2,088.6
2,088.6
2,062.60 2,104.82 2,053.63 3,029,652 0 0 0
^SXPT
1,456.1
1,456.1
1,463.89 1,475.64 1,442.42 884,836 0 0 0
^SXTBMM
188.7
188.7
190.15 192.66 185.81 87,980 0 0 0
^TBD
1,188.9
1,188.9
1,183.06 1,206.50 1,181.87 6,046,629 0 0 0
^TCK
156.0
156.0
156.82 158.49 154.96 186,913 0 0 0
^THEP
2,801.5
2,801.5
2,802.73 2,847.36 2,791.30 13,986,530 0 0 0
^TI
885.8
885.8
884.93 894.18 878.30 993,058 0 0 0
^TPDU
1,914.9
1,914.9
1,907.25 1,931.91 1,900.44 2,302,051 0 0 0
^UPCOM
91.6
91.6
91.48 92.01 91.26 42,685,083 0 0 0
^VLXD
3,482.7
3,482.7
3,485.82 3,538.09 3,469.45 12,977,010 0 0 0
^VN30
1,277.3
1,277.3
1,280.16 1,287.51 1,276.04 179,472,000 0 0 0
^VNINDEX
1,243.3
1,243.3
1,246.23 1,252.52 1,240.88 529,128,121 0 0 0
^VTKB
752.0
752.0
745.40 759.45 735.22 3,159,520 0 0 0
^XD
975.5
975.5
977.47 985.65 972.27 1,081,305 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |