DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/04/2024

NGÀY: [ 26/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 19/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 12/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 05/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 12/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.24 38.24 38.24 3 0 0 0
AAA
10.8
10.8
10.80 10.90 10.65 3,471,800 0 0 0
AAH
5
5
5 5.20 5 24,078,099 0 0 0
AAM
9.2
9.2
9.20 9.20 9.15 1,000 0 0 0
AAS
9
9
8.90 9 8.80 911,936 0 0 0
AAT
5.1
5.1
5.13 5.17 5.08 129,900 0 0 0
AAV
3.4
3.4
3.60 3.60 3.40 598,706 0 0 0
ABB
8.2
8.2
8.20 8.20 7.90 2,499,514 0 0 0
ABC
12.4
12.4
12.27 12.46 12.07 20,000 0 0 0
ABI
23.6
23.6
23.79 23.79 23.60 19,200 0 0 0
ABR
11.4
11.4
11.33 11.37 11.33 400 0 0 0
ABS
5.7
5.7
5.75 5.79 5.60 393,800 0 0 0
ABT
33.9
33.9
33.85 33.85 33.85 200 0 0 0
ABW
10.8
10.8
10.60 10.90 10.50 193,631 0 0 0
ACB
23.5
23.5
22.85 23.52 22.68 9,767,600 0 0 0
ACC
15.0
15.0
15 15 14.95 23,800 0 0 0
ACE
34.4
34.4
33.67 34.54 33.58 14,900 0 0 0
ACL
12.8
12.8
12.85 12.85 12.55 21,400 0 0 0
ACM
0.6
0.6
0.60 0.70 0.50 278,506 0 0 0
ACS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ACV
84.9
84.9
84.80 85.50 84.30 228,000 0 0 0
ADC
18.3
18.3
18.50 18.50 17.70 8,200 0 0 0
ADG
18.4
18.4
17.65 18.50 17.10 9,300 0 0 0
ADS
12.4
12.4
12.37 12.41 12.18 457,800 0 0 0
AFX
9
9
8.90 9.10 8.90 147,300 0 0 0
AG1
8.8
8.8
8.77 9.26 8.77 11,300 0 0 0
AGF
2.6
2.6
2.70 2.80 2.60 2,200 0 0 0
AGG
18.6
18.6
18.56 18.80 18.48 743,900 0 0 0
AGM
5.4
5.4
5.47 5.56 5.35 344,700 0 0 0
AGP
36.6
36.6
36.61 36.61 36.16 3,000 0 0 0
AGR
21.7
21.7
21.20 21.70 20.85 2,277,600 0 0 0
AGX
48.5
48.5
48.47 48.47 48.47 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALT
14.9
14.9
14.40 14.90 14.40 6,000 0 0 0
ALV
5.5
5.5
5.20 5.50 5.20 42,005 0 0 0
AMC
17.3
17.3
16.77 17.33 16.77 300 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
25.8
25.8
25.80 25.80 25.80 100 0 0 0
AMS
10.6
10.6
10.59 10.98 10.20 259,600 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 840,200 0 0 0
ANT
9.5
9.5
9.60 9.60 9.50 19,479 0 0 0
ANV
32.3
32.3
32.25 32.50 32.05 819,800 0 0 0
APF
50.3
50.3
50.50 50.82 50.26 12,100 0 0 0
APG
15.5
15.5
15.50 15.55 15.35 349,900 0 0 0
APH
8.0
8.0
8.01 8.11 7.95 656,500 0 0 0
API
4.5
4.5
4.60 4.60 4.50 162,524 0 0 0
APL
20.4
20.4
20.40 20.40 20.40 200 0 0 0
APP
5.4
5.4
5.30 5.50 5.30 511 0 0 0
APS
6.2
6.2
6.20 6.30 6.20 462,600 0 0 0
APT
4
4
4 4 4 0 0 0 0
ARM
25.9
25.9
25.86 25.86 25.86 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
21
21
19.80 21 19.80 9,600 0 0 0
ASM
11.8
11.8
11.64 12 11.45 4,189,800 0 0 0
ASP
4.6
4.6
4.67 4.67 4.61 114,000 0 0 0
AST
55.0
55.0
55.59 55.59 54.71 26,100 0 0 0
ATA
1
1
1 1 1 200 0 0 0
ATB
0.6
0.6
0.60 0.70 0.50 27,800 0 0 0
ATG
6.2
6.2
5.50 6.20 5.50 206,100 0 0 0
ATS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AVC
58.2
58.2
58.30 58.30 58.20 1,500 0 0 0
BAB
12.6
12.6
12.60 12.60 12.50 2,700 0 0 0
BAF
19.1
19.1
19.27 19.55 18.95 4,215,200 0 0 0
BAL
8
8
8 8 8 6,000 0 0 0
BAX
41.0
41.0
41.48 41.48 40.49 800 0 0 0
BBC
49.1
49.1
49.11 49.11 49.11 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.4
11.4
11.44 11.44 11.44 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.4
8.4
8.40 8.40 8.40 5 0 0 0
BCA
22.1
22.1
22.10 23.40 21.80 167,269 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9
9
9 9 8.20 120,500 0 0 0
BCE
6.0
6.0
5.96 6.02 5.95 33,200 0 0 0
BCF
27.0
27.0
26.98 26.98 26.98 20,500 0 0 0
BCG
8.0
8.0
7.94 8.05 7.93 2,760,800 0 0 0
BCM
61
61
60.70 61 59.70 950,000 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
5.5
5.5
5.53 5.53 5.34 1,684,947 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
13 13 13 3,000 0 0 0
BDG
29.3
29.3
29.44 29.44 29.25 3,000 0 0 0
BDT
13.5
13.5
13.30 13.50 13.20 30,600 0 0 0
BDW
20.4
20.4
20.26 20.45 20.26 500 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
28.2
28.2
28.60 28.60 27.94 144,900 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
16.9
16.9
16.50 16.90 16.50 700 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
37.6
37.6
37.57 37.57 37.57 1,000 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
27.9
27.9
27.66 28.33 27.57 104,200 0 0 0
BID
53.4
53.4
53 54.50 52.80 3,374,100 0 0 0
BIG
9.8
9.8
9.70 10 9.50 210,800 0 0 0
BIO
18.2
18.2
18.24 18.24 18.24 300 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.2
4.2
4.24 4.24 4.20 104,900 0 0 0
BLI
10.7
10.7
10.70 10.80 10.50 13,600 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.6
33.6
33.58 33.58 33.58 100 0 0 0
BMC
18.1
18.1
18.22 18.22 17.85 7,500 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.3
11.3
11.60 11.70 10.50 24,600 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.2
23.2
22.91 23.25 22.81 38,000 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
114.1
114.1
106.83 114.14 106.83 771,000 0 0 0
BMS
10.5
10.5
10.45 10.73 10.27 121,100 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BNA
10.7
10.7
10.90 10.90 10.50 108,180 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 416,800 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.7
3.7
3.40 3.80 3.40 10,400 0 0 0
BRC
12.7
12.7
12.76 12.76 12.72 2,400 0 0 0
BRR
18.3
18.3
20.03 20.03 18.30 5,402 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 1 0 0 0
BSA
22.6
22.6
22.60 22.60 22.60 3,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
12.7
12.7
12.65 12.65 12.65 0 0 0 0
BSG
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
BSH
19.7
19.7
19.71 19.71 19.71 0 0 0 0
BSI
57.1
57.1
55.82 57.36 55.18 583,300 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.54 300 0 0 0
BSR
19.7
19.7
19.80 19.80 19.40 4,703,300 0 0 0
BST
14.5
14.5
14.30 15 14.30 1,300 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.60 5.60 5.50 1,200 0 0 0
BTD
18.9
18.9
18.91 18.91 18.91 700 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.70 4,100 0 0 0
BTP
14.7
14.7
14.50 14.65 14.35 23,400 0 0 0
BTS
5.5
5.5
5.50 5.60 5.40 24,600 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 400 0 0 0
BTV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BTW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
BVB
10.1
10.1
10.18 10.27 10 597,687 0 0 0
BVG
1.7
1.7
1.60 1.80 1.50 472,700 0 0 0
BVH
41.9
41.9
41.80 41.90 41.30 132,400 0 0 0
BVL
11.2
11.2
11.12 11.96 11.12 400 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVS
38.6
38.6
38.70 39.10 38 676,200 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
38.0
38.0
37.98 38.42 37.41 168,800 0 0 0
BWS
29.0
29.0
28.80 28.97 28.80 1,201 0 0 0
BXH
24.2
24.2
24.21 24.21 24.21 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.9
17.9
17.90 17.95 17.90 3,500 0 0 0
C47
5.9
5.9
5.99 5.99 5.88 166,500 0 0 0
C4G
11
11
10.90 11.10 10.80 747,896 0 0 0
C69
7.1
7.1
7.10 7.20 7 370,700 0 0 0
C92
3.6
3.6
3.70 3.70 3.50 1,700 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 13,700 0 0 0
CAG
7.4
7.4
7.36 7.46 7.27 19,800 0 0 0
CAN
39.6
39.6
39.58 39.58 39.58 100 0 0 0
CAP
64.9
64.9
64.50 65 64.40 13,700 0 0 0
CAR
23.1
23.1
23 23.10 23 800 0 0 0
CAT
16.5
16.5
17.47 17.47 16.53 24,500 0 0 0
CAV
67.2
67.2
67.14 68.09 67.14 12,400 0 0 0
CBI
8
8
8 8 8 0 0 0 0
CBS
29.5
29.5
32 32 29.50 500 0 0 0
CC1
13.9
13.9
14 14 13.90 4,400 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
21.3
21.3
21.30 21.30 21.30 400 0 0 0
CCL
8.8
8.8
9.04 9.05 8.75 743,300 0 0 0
CCM
39
39
38.30 39 38.30 2,910 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
12.0
12.0
12.56 12.56 11.20 4,900 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20.0
20.0
19.95 20.05 19.65 416,200 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
25.86 26.24 25.86 7,500 0 0 0
CDO
1.3
1.3
1.30 1.40 1.30 238,400 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 100 0 0 0
CDR
6.2
6.2
6.20 6.20 6.20 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
2.9
2.9
2.90 3 2.90 308,900 0 0 0
CEO
21.4
21.4
21.14 21.62 21.05 6,285,200 0 0 0
CET
7.5
7.5
7.60 7.60 7 8,100 0 0 0
CFM
10.6
10.6
10.57 10.57 10.57 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.6
28.6
28.35 28.69 28.35 18,200 0 0 0
CHS
9.9
9.9
9.76 9.85 9.76 5,001 0 0 0
CI5
9.7
9.7
8.50 9.90 8.50 5,703 0 0 0
CIA
10.3
10.3
10.20 10.30 10.20 19,500 0 0 0
CID
11.2
11.2
11.22 11.22 11.22 100 0 0 0
CIG
5.4
5.4
5.70 5.70 5.35 172,800 0 0 0
CII
18.1
18.1
17.92 18.07 17.87 3,621,000 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 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
65.2
65.2
63.40 65.21 63.40 602 0 0 0
CKD
23.8
23.8
23.90 23.90 23.80 900 0 0 0
CKG
21.5
21.5
21.45 21.45 21 44,300 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 100 0 0 0
CLC
37.0
37.0
37.05 37.05 36.96 2,200 0 0 0
CLH
24.2
24.2
23.69 25.64 23.69 16,800 0 0 0
CLL
38.5
38.5
39.47 39.47 35.85 3,100 0 0 0
CLM
72.5
72.5
73.31 73.31 72.54 4,100 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.8
13.8
13.76 13.85 13.66 66,100 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
17.9
17.9
17.78 17.88 17.78 600 0 0 0
CMF
223
223
250 250 223 1,600 0 0 0
CMG
49.3
49.3
48.50 49.30 47.20 600,100 0 0 0
CMI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.7
8.7
8.80 8.80 8.50 303,500 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
14.8
14.8
15 15.10 14.70 83,900 0 0 0
CMT
20.7
20.7
21.19 21.19 20.72 5,100 0 0 0
CMV
9.3
9.3
9.26 9.26 9.26 0 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
8.8
8.8
8.76 8.82 8.73 237,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
28.80 29 28.80 300 0 0 0
CNG
37.2
37.2
36.85 37.30 36.65 292,000 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 0 0 0 0
CNT
16.3
16.3
16.36 16.36 16.28 9,200 0 0 0
COM
33.5
33.5
33.90 33.90 31.75 1,000 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.1
16.1
16.16 16.16 16.07 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.2
3.2
3.20 3.40 3.20 4,800 0 0 0
CQN
27.3
27.3
27.49 27.49 27.30 4,401 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
6.3
6.3
6.38 6.38 6.21 90,800 0 0 0
CRE
9.0
9.0
8.91 9.01 8.90 605,500 0 0 0
CSC
25.3
25.3
24.83 25.42 24.83 58,900 0 0 0
CSI
37.5
37.5
36.40 37.60 36.40 28,700 0 0 0
CSM
15.8
15.8
15.62 15.92 15.43 45,100 0 0 0
CST
25.1
25.1
25.19 25.56 25.10 55,488 0 0 0
CSV
24.6
24.6
24.65 24.93 24.30 465,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9
9
9.20 9.20 9 21,586 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.9
21.9
21.93 21.93 21.93 600 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.9
70.9
70 71.50 69.50 1,082,300 0 0 0
CTF
29.5
29.5
29.40 29.60 29.30 72,500 0 0 0
CTG
35.9
35.9
33.80 36.05 33.65 23,775,200 0 0 0
CTI
15.8
15.8
15.65 15.80 15.55 432,400 0 0 0
CTP
4.4
4.4
4.40 4.50 4.10 92,800 0 0 0
CTR
125.3
125.3
122.50 127 122.50 152,500 0 0 0
CTS
40.5
40.5
38.55 40.50 38.15 3,940,700 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 2,500 0 0 0
CTW
18.3
18.3
18.30 18.30 18.30 100 0 0 0
CVN
3
3
3 3 2.90 141,700 0 0 0
CVT
29.4
29.4
29 29.35 28.80 300 0 0 0
CX8
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.8
11.8
11.80 11.80 11.80 0 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
43.4
43.4
43.15 43.45 42.95 38,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.4
17.4
17.43 17.43 17.43 100 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
3.1
3.1
3.24 3.25 3.10 354,000 0 0 0
DAH
4.1
4.1
4.07 4.09 4.04 52,700 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 5 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.64 8.64 8.64 0 0 0 0
DBC
26.6
26.6
26.84 26.93 26.45 5,274,900 0 0 0
DBD
43.4
43.4
42.96 43.60 42.88 68,900 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.96 10.96 10.88 1,100 0 0 0
DC1
6.1
6.1
6.70 7.20 6.10 1,900 0 0 0
DC2
6.9
6.9
7.20 7.20 6.60 6,200 0 0 0
DC4
11.2
11.2
11.45 11.45 11.09 193,500 0 0 0
DCF
49
49
49 49 49 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
29.2
29.2
29 29.30 28 596,700 0 0 0
DCM
31.8
31.8
31.79 31.89 31.56 1,616,200 0 0 0
DCR
5
5
5 5 5 0 0 0 0
DCT
0.8
0.8
0.70 0.80 0.70 1,300 0 0 0
DDG
3.8
3.8
3.70 3.80 3.60 547,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.20 1.30 1.20 14,300 0 0 0
DDN
7.9
7.9
7.80 7.90 7.80 1,300 0 0 0
DDV
15.0
15.0
14.56 15.24 14.56 1,391,400 0 0 0
DFC
17.9
17.9
17.82 17.91 17.82 1,600 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
119.2
119.2
120.50 120.50 118.80 1,073,200 0 0 0
DGT
6.4
6.4
6.10 6.50 6 471,300 0 0 0
DGW
48.5
48.5
48.44 48.52 47.76 958,900 0 0 0
DHA
44.4
44.4
44.10 44.43 43.90 166,500 0 0 0
DHB
9.8
9.8
9.30 10.20 9.30 18,800 0 0 0
DHC
41.1
41.1
40.75 41.14 40.60 168,100 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 7,200 0 0 0
DHG
108.7
108.7
107.38 111.97 106.63 7,900 0 0 0
DHM
10
10
10.25 10.45 10 35,600 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
10.0
10.0
10.23 10.33 10.04 3,400 0 0 0
DHT
26.9
26.9
26.80 27.20 26.50 29,500 0 0 0
DIC
1.2
1.2
1.20 1.30 1.20 316,500 0 0 0
DID
4
4
4 4.10 4 7,100 0 0 0
DIG
33.6
33.6
33.20 33.95 33.10 23,388,900 0 0 0
DIH
21.1
21.1
21.04 21.13 20.96 8,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.30 87,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.9
1.9
1.97 1.98 1.92 2,242,700 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 19.99 177 0 0 0
DMC
62.1
62.1
62.10 62.10 62.10 0 0 0 0
DMN
5.8
5.8
5.10 5.80 5.10 10,700 0 0 0
DMS
9
9
9 9 9 2,001 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 0 0 0 0
DNC
42.9
42.9
42.88 42.88 42.88 0 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DNE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
DNH
59.5
59.5
59.50 59.50 59.50 3,200 0 0 0
DNL
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.3
20.3
20.30 20.30 20.30 700 0 0 0
DNT
29.2
29.2
29.16 29.16 29.16 0 0 0 0
DNW
28.5
28.5
28.52 28.52 28.52 399 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 15,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.0
34.0
34.25 34.25 33.29 800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
69.3
69.3
68.90 69.30 68.90 3,000 0 0 0
DPG
51.9
51.9
50.72 52.98 50.13 1,065,200 0 0 0
DPH
45
45
45 45 45 1,074 0 0 0
DPM
32.9
32.9
32.69 32.93 32.60 1,782,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
40.3
40.3
39.70 40.30 39.60 381,300 0 0 0
DQC
15.3
15.3
15.30 15.30 15.10 36,800 0 0 0
DRC
30.2
30.2
29.99 30.19 29.55 576,600 0 0 0
DRG
9.7
9.7
9.50 9.80 9.20 16,200 0 0 0
DRH
4.4
4.4
4.64 4.66 4.35 3,719,900 0 0 0
DRI
12.2
12.2
11.78 12.17 11.78 585,800 0 0 0
DRL
63.8
63.8
63.69 63.88 63.69 4,200 0 0 0
DS3
4.9
4.9
4.80 4.90 4.60 3,700 0 0 0
DSC
24.1
24.1
23.70 24.10 23.40 128,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.8
6.8
5.80 6.80 5.80 600 0 0 0
DSN
56.9
56.9
56.90 56.90 56.50 12,800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.9
3.9
3.80 3.90 3.80 21,600 0 0 0
DTA
4.6
4.6
4.60 4.60 4.36 67,800 0 0 0
DTB
11.2
11.2
11.24 11.24 11.24 0 0 0 0
DTC
4.4
4.4
4.10 4.40 4.10 1,400 0 0 0
DTD
24.7
24.7
24.35 24.87 24.09 535,900 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
4.1
4.1
3.60 4.10 3.50 531,500 0 0 0
DTK
10.6
10.6
10.56 10.56 10.56 200 0 0 0
DTL
14
14
14 14 14 1,000 0 0 0
DTP
125.0
125.0
125.01 125.01 125.01 100 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 200 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
9.8
9.8
9.80 9.80 9.80 8,400 0 0 0
DVG
2.8
2.8
2.90 3 2.80 319,500 0 0 0
DVM
10
10
9.67 10 9.67 694,838 0 0 0
DVN
18.5
18.5
18.69 18.89 18.50 68,200 0 0 0
DVP
72.3
72.3
72.45 72.45 71.98 4,000 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
19.8
19.8
19.45 19.80 19.30 10,054,000 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
13.6
13.6
13.50 13.60 13.41 108,600 0 0 0
DXS
7.7
7.7
7.70 7.78 7.69 870,100 0 0 0
DXV
6.1
6.1
6.07 6.07 6.06 340,900 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
5.6
5.6
5.60 5.60 5.60 500 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.70 1.80 1.70 2,500 0 0 0
EIB
18.2
18.2
18.20 18.25 18.05 4,548,400 0 0 0
EIC
21.4
21.4
21.73 21.92 21.25 6,100 0 0 0
EID
23.0
23.0
22.92 23.02 22.83 1,500 0 0 0
EIN
3.6
3.6
3.70 3.70 3.60 16,700 0 0 0
ELC
22.8
22.8
22.90 22.95 22.65 455,900 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.2
20.2
21.39 21.39 19.84 4,586 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.5
15.5
15.57 15.57 15.48 2,200 0 0 0
EVE
13.7
13.7
13.70 13.70 13.60 16,300 0 0 0
EVF
15.1
15.1
14.95 15.25 14.90 6,547,900 0 0 0
EVG
5.1
5.1
5.15 5.15 5.03 1,016,900 0 0 0
EVS
8.3
8.3
8.20 8.30 8.10 199,500 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
4.4
4.4
4.41 4.44 4.38 21,700 0 0 0
FCN
15.7
15.7
15.10 15.75 15.10 1,406,900 0 0 0
FCS
7.6
7.6
7.70 7.70 7.60 3,600 0 0 0
FDC
13.1
13.1
12.85 13.10 12.85 3,000 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
27.0
27.0
26.98 26.98 26.98 100 0 0 0
FIC
12.7
12.7
12.77 12.77 12.29 3,500 0 0 0
FID
2.4
2.4
2.50 2.50 2.30 211,900 0 0 0
FIR
8.6
8.6
8.57 8.69 8.50 822,800 0 0 0
FIT
4.7
4.7
4.72 4.76 4.67 694,600 0 0 0
FMC
47.6
47.6
48.11 48.40 47.63 44,800 0 0 0
FOC
76.6
76.6
76.80 76.80 76.60 400 0 0 0
FOX
56.5
56.5
55.80 57.20 55.80 14,176 0 0 0
FPT
99.7
99.7
100.09 100.09 98.71 1,367,300 0 0 0
FRC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
FRM
4.0
4.0
4.02 4.02 4.02 0 0 0 0
FRT
144.9
144.9
144.90 145.40 142.50 182,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.5
36.5
36.53 36.53 36.53 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.60 192,902 0 0 0
FTS
43.6
43.6
43.21 43.70 42.36 1,327,300 0 0 0
G36
7.4
7.4
7.50 7.60 7.40 260,200 0 0 0
GAS
72.5
72.5
71.89 72.62 71.71 360,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
14.90 15.40 14.90 9,601 0 0 0
GDA
23.3
23.3
23.10 23.40 23.10 14,000 0 0 0
GDT
26.0
26.0
26.25 26.30 25.70 28,800 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
30.5
30.5
30.52 31.40 30.52 300 0 0 0
GEG
12.9
12.9
12.90 13 12.81 799,500 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.3
23.3
23.30 23.40 23.10 11,962,600 0 0 0
GGG
4.5
4.5
4.70 4.70 4 13,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.30 29.40 29.30 2,100 0 0 0
GIC
15.5
15.5
15.70 15.70 15.50 300 0 0 0
GIL
34.7
34.7
34.40 34.80 33.80 879,600 0 0 0
GKM
29.4
29.4
29.30 29.70 28 662,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
15.9
15.9
17.33 17.33 15.88 400 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
8.92 8.98 8.50 20,200 0 0 0
GMD
79.6
79.6
78.00 80.24 77.42 2,689,900 0 0 0
GMH
10.1
10.1
9.99 10.05 9.98 120,000 0 0 0
GMX
18.1
18.1
18.05 18.24 18.05 800 0 0 0
GND
30.6
30.6
30.78 30.78 25.09 1,400 0 0 0
GPC
4
4
4 4.10 3.80 183,400 0 0 0
GSM
16.8
16.8
16.78 16.78 16.78 1,101 0 0 0
GSP
11.6
11.6
11.36 11.73 11.36 525,900 0 0 0
GTA
11.4
11.4
11.35 11.59 10.97 7,700 0 0 0
GTD
9.6
9.6
9.50 9.60 9.50 700 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
32
32
31.95 32.25 31.65 2,989,100 0 0 0
GVT
78.7
78.7
78.74 78.74 78.74 100 0 0 0
H11
6.2
6.2
6.30 6.70 6.20 12,300 0 0 0
HAC
14
14
13.80 14 13.50 358 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
22
22
22 22 22 200 0 0 0
HAG
13.4
13.4
13.45 13.65 13.25 11,054,400 0 0 0
HAH
36.2
36.2
36 36.39 35.65 1,154,600 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 1 0 0 0
HAN
9.8
9.8
9.70 9.80 9.70 7,400 0 0 0
HAP
4.8
4.8
4.85 4.86 4.78 42,000 0 0 0
HAR
4.5
4.5
4.65 4.65 4.46 932,300 0 0 0
HAS
7.3
7.3
6.95 7.27 6.95 200 0 0 0
HAT
52
52
52 52 52 0 0 0 0
HAV
4
4
3 4 3 16,800 0 0 0
HAX
13.1
13.1
12.98 13.11 12.85 181,300 0 0 0
HBC
7.9
7.9
7.93 8 7.90 823,800 0 0 0
HBD
16
16
16 16 16 60 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
7.1
7.1
7.09 7.17 6.92 50,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.6
27.6
27.63 27.63 27.63 0 0 0 0
HCB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HCC
10.9
10.9
10.70 10.90 10.70 600 0 0 0
HCD
10.9
10.9
10.70 11 10.60 644,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.9
28.9
28.41 28.95 28.16 8,264,100 0 0 0
HCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HD2
27.5
27.5
28 28.10 27.30 4,200 0 0 0
HD6
18.4
18.4
18.40 18.60 18.30 63,200 0 0 0
HD8
7.9
7.9
7.94 7.94 7.94 4,000 0 0 0
HDA
4.4
4.4
4.60 4.60 4.40 1,300 0 0 0
HDB
23.3
23.3
23.05 23.44 22.72 8,521,700 0 0 0
HDC
26.6
26.6
26.59 26.76 26.35 2,123,400 0 0 0
HDG
25.6
25.6
25.60 25.69 25.38 1,134,800 0 0 0
HDM
29.1
29.1
28.87 29.16 28.87 4,100 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 100 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEC
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HEJ
11
11
11 11 11 1,201 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 1 0 0 0
HES
16.5
16.5
16.50 16.50 16.50 400 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.6
9.6
9.61 9.61 9.61 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
11
11
9 11 9 20,000 0 0 0
HGM
47
47
47 47 47 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
77
77
77 77 77 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.1
10.1
10.45 10.45 10.10 163,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.9
4.9
4.86 4.89 4.86 1,813,700 0 0 0
HHV
14.4
14.4
14.38 14.48 14.33 4,949,700 0 0 0
HID
2.9
2.9
2.86 2.89 2.86 58,700 0 0 0
HIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HII
6
6
5.97 6.04 5.97 51,000 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
34.2
34.2
31.82 34.18 31.82 1,100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 44,048 0 0 0
HKT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 0 0 0 0
HLC
12.7
12.7
12.80 12.99 12.71 6,400 0 0 0
HLD
28.5
28.5
28.40 28.80 28.30 45,400 0 0 0
HLR
14
14
14 14 14 100 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HLY
13.8
13.8
13.70 13.80 13.70 2,000 0 0 0
HMC
11.2
11.2
11.22 11.35 11.17 10,700 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HMR
22.8
22.8
27.80 27.80 22.80 88,757 0 0 0
HMS
47
47
47.20 47.80 46.50 27,000 0 0 0
HNB
12.5
12.5
12.46 12.46 12.46 100 0 0 0
HND
14.3
14.3
14.20 14.30 14.10 5,600 0 0 0
HNF
20
20
20 20 20 0 0 0 0
HNG
4.1
4.1
4.10 4.12 4.06 1,127,800 0 0 0
HNI
22.5
22.5
21.60 22.54 19.82 1,800 0 0 0
HNM
9.3
9.3
9.30 9.40 9.20 26,900 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.20 4.20 4.10 9,000 0 0 0
HPB
16
16
16 16 16 100 0 0 0
HPD
25.4
25.4
24.56 26.19 24.56 24,100 0 0 0
HPG
27.2
27.2
27.27 27.36 27.14 13,916,900 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 1,000 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
62.6
62.6
62.61 62.61 62.61 100 0 0 0
HPT
15
15
15 15.10 14.90 3,000 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.8
6.8
7.07 7.11 6.75 10,638,500 0 0 0
HQC
4.2
4.2
4.20 4.26 4.18 4,350,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
46.2
46.2
46.20 46.20 46.20 100 0 0 0
HRT
7.4
7.4
7.10 7.90 7.10 27,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.3
22.3
22.41 22.61 22.17 7,553,300 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 97,800 0 0 0
HSL
5.1
5.1
5.09 5.11 5.06 131,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
5.2
5.2
5.20 5.30 5.20 103,061 0 0 0
HT1
12.6
12.6
12.60 12.60 12.40 275,100 0 0 0
HTC
22.1
22.1
22.09 22.09 22.09 0 0 0 0
HTE
5.3
5.3
5.40 5.40 5 2,500 0 0 0
HTG
30.8
30.8
30.75 30.85 30.52 21,900 0 0 0
HTI
15.8
15.8
15.62 15.76 15.62 3,200 0 0 0
HTL
13.7
13.7
13.65 13.73 13.60 400 0 0 0
HTM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HTN
15.2
15.2
15.30 15.40 15.15 791,700 0 0 0
HTP
12.8
12.8
12.50 12.90 12.20 620,300 0 0 0
HTT
1.5
1.5
1.60 1.60 1.50 8,700 0 0 0
HTV
8.8
8.8
8.75 8.75 8.75 0 0 0 0
HU1
6.4
6.4
6.34 6.39 6.34 1,400 0 0 0
HU4
11.6
11.6
11.90 11.90 11.50 15,200 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
18.8
18.8
18.79 18.79 18.69 21,000 0 0 0
HUG
34.5
34.5
34.52 34.52 34.52 121 0 0 0
HUT
18.8
18.8
18.30 18.80 18.30 1,998,900 0 0 0
HVA
6.2
6.2
6.20 6.20 6.20 2,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.1
5.1
5.16 5.20 5.14 115,100 0 0 0
HVN
17.7
17.7
16.60 17.70 16.60 5,474,600 0 0 0
HVT
65.4
65.4
61.66 65.85 61.56 12,300 0 0 0
HVX
3.2
3.2
3.17 3.17 2.95 153,500 0 0 0
HWS
14.7
14.7
14.61 14.80 14.61 10,400 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
27 27 27 4,800 0 0 0
ICF
6.8
6.8
6.20 7 6.20 203,000 0 0 0
ICG
7.7
7.7
7.30 7.70 7.30 6,400 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
41.6
41.6
41.50 41.60 41.50 600 0 0 0
ICT
11.5
11.5
11.53 11.58 11.53 25,200 0 0 0
IDC
56.6
56.6
55.41 56.67 55.41 1,450,500 0 0 0
IDI
10.1
10.1
10.04 10.21 10 1,504,400 0 0 0
IDJ
5.6
5.6
5.70 5.80 5.60 889,300 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
37.1
37.1
36.70 37.30 36.70 11,300 0 0 0
IFS
31.6
31.6
31.59 31.78 31.59 2,201 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.7
14.7
14.75 14.75 14.50 1,493,000 0 0 0
ILA
5.8
5.8
5.50 5.80 5.50 162,500 0 0 0
ILB
29.7
29.7
29.68 29.68 29.68 100 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
11.1
11.1
12.20 12.20 11 3,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.6
31.6
30.62 31.61 30.53 71,200 0 0 0
IN4
49.2
49.2
49.20 49.20 49.20 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
46.4
46.4
46.72 46.72 46.44 1,900 0 0 0
IPA
15.7
15.7
15.30 15.70 15.30 160,200 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
5.10 5.10 5.10 1,500 0 0 0
ISH
24.1
24.1
24.10 24.10 24.10 0 0 0 0
IST
29.0
29.0
28.96 28.96 28.96 100 0 0 0
ITA
5.7
5.7
5.72 5.75 5.64 1,155,800 0 0 0
ITC
11.5
11.5
11.45 11.55 11.35 507,200 0 0 0
ITD
10.3
10.3
10.20 10.45 10.20 78,900 0 0 0
ITQ
3.1
3.1
3.10 3.20 3 215,900 0 0 0
ITS
3.9
3.9
3.80 3.90 3.80 5,200 0 0 0
IVS
13.2
13.2
13 13.30 12.80 151,900 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 1,000 0 0 0
JVC
3.4
3.4
3.46 3.46 3.41 173,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.4
33.4
33.30 33.45 33.10 4,526,700 0 0 0
KCB
8.1
8.1
7.96 8.24 7.86 47,900 0 0 0
KCE
9.1
9.1
9.11 9.11 9.11 800 0 0 0
KDC
58.0
58.0
58.01 58.11 57.37 708,400 0 0 0
KDH
36.5
36.5
36.35 36.55 36.15 2,247,800 0 0 0
KDM
18.4
18.4
18.13 18.41 18.04 28,900 0 0 0
KGM
8.0
8.0
8.85 8.85 7.80 212,100 0 0 0
KHD
8.2
8.2
6.60 8.20 6.60 51,400 0 0 0
KHG
6.2
6.2
6.18 6.18 6.08 3,172,300 0 0 0
KHP
9.1
9.1
9.10 9.15 9.10 19,000 0 0 0
KHS
9.7
9.7
9.70 9.70 9.70 400 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KKC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
KLB
12
12
11.80 12 11.50 9,700 0 0 0
KMR
3.5
3.5
3.47 3.50 3.44 72,800 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.2
37.2
37 37.15 36.80 302,700 0 0 0
KPF
3.3
3.3
3.41 3.45 3.29 235,500 0 0 0
KSB
24.7
24.7
24.55 24.80 24.55 738,200 0 0 0
KSD
3.5
3.5
3.40 3.50 3.40 8,900 0 0 0
KSF
40.8
40.8
40.80 40.80 40.70 17,700 0 0 0
KSH
0.6
0.6
0.50 0.60 0.50 555,902 0 0 0
KSQ
2.8
2.8
2.80 2.80 2.60 484,100 0 0 0
KST
12.3
12.3
12.38 12.38 12.28 3,100 0 0 0
KTC
9.9
9.9
9.90 9.90 9.90 400 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
45.3
45.3
46.10 46.10 42.60 500 0 0 0
KTT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
21.7
21.7
21.73 21.73 21.73 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
42.0
42.0
41.59 42.18 41.49 189,300 0 0 0
L18
40.8
40.8
40.81 40.81 40.13 46,200 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.40 3.40 3 11,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
14.40 14.40 14.10 1,400 0 0 0
LAI
36.6
36.6
37.35 37.50 36.55 3,000 0 0 0
LAS
21.6
21.6
20.75 21.71 20.75 964,700 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
25.50 26.10 25.50 151,300 0 0 0
LBM
21.7
21.7
21.53 21.73 21.53 26,500 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.40 12.59 12.40 3,510,400 0 0 0
LCM
2.6
2.6
2.60 2.70 2.60 95,100 0 0 0
LDG
2.9
2.9
2.90 2.99 2.89 4,730,600 0 0 0
LDP
24
24
24.60 24.70 24 69,500 0 0 0
LDW
12.6
12.6
12.59 12.59 12.59 0 0 0 0
LEC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LG9
6.7
6.7
6.30 6.70 6.30 1,000 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.7
3.7
3.76 3.76 3.60 77,000 0 0 0
LGM
12
12
12 12 12 100 0 0 0
LHC
46.7
46.7
46.48 46.77 46.28 31,000 0 0 0
LHG
33.7
33.7
33.63 33.91 32.96 208,700 0 0 0
LIC
21.1
21.1
20.50 22 20.10 59,100 0 0 0
LIG
4
4
4 4 3.80 254,100 0 0 0
LIX
34.2
34.2
35.02 35.02 34.24 6,500 0 0 0
LKW
29.1
29.1
29.09 29.09 29.09 0 0 0 0
LLM
9.1
9.1
9.10 9.10 9.10 1 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
12.9
12.9
12.87 12.87 12.87 0 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.9
1.9
2.10 2.20 1.90 1,257,800 0 0 0
LMI
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
19.6
19.6
18.45 19.55 18.40 15,101,300 0 0 0
LPT
5.9
5.9
5.40 5.90 5.40 701 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
8.9
8.9
9.30 9.30 8.90 48,189 0 0 0
LSS
11.0
11.0
10.84 11.35 10.84 1,000,600 0 0 0
LTC
3.6
3.6
3.60 3.60 3.60 300 0 0 0
LTG
24.3
24.3
24.30 24.30 24.10 152,200 0 0 0
M10
19.5
19.5
19.53 19.53 19.53 101 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14 14.30 13.90 4,400 0 0 0
MAS
31.6
31.6
31.60 31.60 31.60 0 0 0 0
MBB
24.1
24.1
23.34 24.17 23.24 23,911,200 0 0 0
MBG
4.2
4.2
4.20 4.30 4.10 521,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.7
24.7
24.19 24.78 24.03 3,542,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.1
9.1
8.84 9.11 8.84 19,200 0 0 0
MCH
128.0
128.0
129.71 132.34 126.78 59,900 0 0 0
MCM
38.9
38.9
38.52 39.00 38.52 66,123 0 0 0
MCO
22.8
22.8
23.90 24 22.60 71,600 0 0 0
MCP
31.2
31.2
31.50 31.50 31 14,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.2
11.2
11.28 11.28 11.18 14,500 0 0 0
MDF
8.2
8.2
8.10 8.20 8.10 200 0 0 0
MDG
12.8
12.8
11.45 12.85 11.30 3,200 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 200,010 0 0 0
MED
24.2
24.2
24.16 24.16 24.16 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.30 6.40 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.6
24.6
24.60 24.60 24.60 900 0 0 0
MGC
4.7
4.7
4.82 4.82 4.73 7,400 0 0 0
MGG
28.5
28.5
31.50 31.50 27.50 4,100 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
34.1
34.1
33.20 34.07 33.10 7,600 0 0 0
MHC
9.5
9.5
9.65 9.70 9.41 194,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.9
16.9
16.99 16.99 16.71 109,300 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 0 0 0 0
MKV
9.4
9.4
9 9.40 9 600 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 3,300 0 0 0
MML
28
28
27 28.80 27 1,800 0 0 0
MNB
21.3
21.3
21.30 21.30 21.30 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.9
16.9
17 17 16.80 67,100 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 183,300 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.1
19.1
20.58 20.58 18.93 2,400 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.3
11.3
11.04 11.35 11 6,020,100 0 0 0
MSH
44.5
44.5
43.45 44.50 43.45 114,900 0 0 0
MSN
71.9
71.9
71.80 72.60 71.70 3,572,900 0 0 0
MSR
14.6
14.6
14.80 14.90 14.60 255,300 0 0 0
MST
6
6
6.10 6.10 5.90 799,700 0 0 0
MTA
5.2
5.2
5.20 5.30 4.60 13,152 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.1
5.1
5 5.10 5 9,600 0 0 0
MTP
12.5
12.5
12.47 12.47 12.47 0 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.0
15.0
15.02 15.02 15.02 101 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.8
11.8
11.50 11.90 11.50 4,900 0 0 0
MVN
17.8
17.8
17.80 17.80 17.80 118 0 0 0
MWG
51.6
51.6
51.89 52.19 51.19 6,665,600 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.8
15.8
15.36 16.09 15.36 131,600 0 0 0
NAG
13.2
13.2
13.20 13.30 13.10 350,200 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.1
15.1
15.07 15.11 15.07 1,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.2
24.2
24 24.15 23.75 28,000 0 0 0
NBC
12.4
12.4
12.49 12.68 12.31 302,855 0 0 0
NBE
11.9
11.9
11.70 11.90 11.60 2,100 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
14.4
14.4
14.42 14.42 14.42 100 0 0 0
NBW
26.6
26.6
23.69 26.64 23.69 400 0 0 0
NCG
9.1
9.1
9.10 9.50 9.10 37,300 0 0 0
NCS
22.5
22.5
23.90 23.90 22.20 8,900 0 0 0
NCT
85.5
85.5
85.53 85.53 85.15 2,800 0 0 0
ND2
31.7
31.7
31.72 31.72 31.72 900 0 0 0
NDC
165.2
165.2
165.20 165.20 149.47 300 0 0 0
NDN
11.3
11.3
11.20 11.40 11.20 202,500 0 0 0
NDP
22
22
22 22 22 301 0 0 0
NDT
6.5
6.5
6.60 6.60 6.40 21,000 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 2,400 0 0 0
NED
7.5
7.5
7.30 7.90 7.20 96,800 0 0 0
NEM
24.3
24.3
23.90 23.90 23.90 1 0 0 0
NET
77.6
77.6
77.56 77.56 77.56 3,700 0 0 0
NFC
13.5
13.5
13.54 13.54 13.54 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
23.1
23.1
23.45 23.50 22.90 439,000 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
17.6
17.6
17.86 18.01 17.37 959,100 0 0 0
NHT
12.0
12.0
11.95 11.95 11.95 1,700 0 0 0
NHV
1.2
1.2
1.10 1.20 1.10 36,700 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
25.9
25.9
25.90 25.95 25.60 6,561,200 0 0 0
NLG
42.3
42.3
42.37 42.37 41.62 2,144,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.22 17.22 17.22 2,800 0 0 0
NNT
44.9
44.9
44.91 44.91 44.91 500 0 0 0
NO1
7.6
7.6
7.57 7.60 7.36 417,200 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
17.7
17.7
17.66 17.66 17.66 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
5.10 5.10 4.90 280,800 0 0 0
NS2
8.0
8.0
7.84 8.04 7.84 4,600 0 0 0
NSC
75.4
75.4
76.12 76.12 75.44 700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.70 5.70 5.10 52,000 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.9
8.9
8.84 8.94 8.56 6,100 0 0 0
NT2
22.7
22.7
22.60 22.85 22.55 460,200 0 0 0
NTC
213.1
213.1
212 214 212 7,800 0 0 0
NTF
35.1
35.1
35.10 35.10 35.10 100 0 0 0
NTH
60.9
60.9
60.57 60.95 60.57 1,900 0 0 0
NTL
20.2
20.2
20.33 20.33 20.07 646,800 0 0 0
NTP
37.5
37.5
36.64 38.25 36.46 76,600 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 0 0 0 0
NVB
10.3
10.3
10.30 10.30 10.20 132,500 0 0 0
NVL
17.7
17.7
17.80 17.95 17.70 29,044,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 2,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15
15
14.10 15.90 14.10 129,400 0 0 0
OCB
12.4
12.4
12.21 12.38 12.08 2,557,400 0 0 0
OCH
6.7
6.7
6.60 6.70 6.60 26,500 0 0 0
ODE
44.7
44.7
44.50 44.70 44.50 26,500 0 0 0
OGC
6.4
6.4
6.40 6.46 6.40 147,800 0 0 0
OIL
9.8
9.8
9.77 9.77 9.67 370,500 0 0 0
ONE
6.3
6.3
6.30 6.30 6.10 11,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.6
22.6
22.58 22.58 22.58 2,400 0 0 0
ORS
14.6
14.6
14.42 14.69 14.29 2,055,700 0 0 0
PAC
34.5
34.5
34.50 34.60 33.40 34,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.2
23.2
23.01 23.16 22.87 822,100 0 0 0
PAP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PAS
4
4
4 4.10 4 179,300 0 0 0
PAT
97.6
97.6
98 98.10 97.60 8,138 0 0 0
PBC
7
7
6.90 7 6.80 22,600 0 0 0
PBP
12.1
12.1
12 12.20 11.60 58,400 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
28
28
28.05 28.05 27.85 1,974,000 0 0 0
PCC
24
24
24 24 22.10 5,900 0 0 0
PCE
17.8
17.8
18.05 18.05 17.77 300 0 0 0
PCF
4.9
4.9
4.60 5.10 4.50 4,600 0 0 0
PCG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCH
8.6
8.6
8.55 8.82 8.55 106,206 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCN
13
13
13 13 13 1,900 0 0 0
PCT
9.9
9.9
9.10 9.90 9.10 4,600 0 0 0
PDB
9.7
9.7
9.71 9.71 9.71 8,900 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 0 0 0 0
PDR
28.9
28.9
28.77 29.14 28.64 9,125,600 0 0 0
PDV
9.8
9.8
9.73 9.81 9.65 7,100 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6.5
6.5
6.90 6.90 5.10 2,344 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
41.9
41.9
41.91 41.91 41.91 0 0 0 0
PET
27.8
27.8
27.70 27.80 27.20 197,300 0 0 0
PFL
2.6
2.6
2.60 2.70 2.60 332,100 0 0 0
PGB
18.9
18.9
19 19.10 18.60 11,511 0 0 0
PGC
13.6
13.6
13.61 13.66 13.56 7,900 0 0 0
PGD
35.6
35.6
35.65 35.65 35.61 500 0 0 0
PGI
23.8
23.8
24.76 24.76 23.76 500 0 0 0
PGN
6.5
6.5
6.50 6.50 6.40 9,000 0 0 0
PGS
28.1
28.1
28.07 28.07 28.07 0 0 0 0
PGT
3.8
3.8
3.90 3.90 3.80 5,200 0 0 0
PGV
20.8
20.8
20.75 20.80 20.75 5,100 0 0 0
PHC
6.2
6.2
6.29 6.29 6.14 153,900 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PHN
54.6
54.6
54.60 54.60 54.60 3 0 0 0
PHP
22.5
22.5
21.35 22.53 21.35 2,500 0 0 0
PHR
60
60
59.80 60.10 58.80 353,800 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 0 0 0 0
PIA
26.9
26.9
25.85 26.88 25.85 1,100 0 0 0
PIC
16.2
16.2
15.32 16.20 15.32 800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.4
6.4
6.40 6.40 6.12 2,000 0 0 0
PIV
2.1
2.1
2.20 2.30 2.10 116,400 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 100 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 1,200 0 0 0
PLC
30.7
30.7
31.24 31.24 30.28 187,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PLP
4.8
4.8
4.99 4.99 4.76 33,100 0 0 0
PLX
35.5
35.5
35.13 35.56 34.98 445,900 0 0 0
PMB
9.3
9.3
9.17 9.27 9.17 5,800 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 1,000 0 0 0
PMG
8.4
8.4
8.60 8.60 8.38 700 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
28.4
28.4
28.49 28.49 28.40 1,000 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 3,000 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
9.0
9.0
8.98 8.98 8.98 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
20.3
20.3
23 23 20.30 305 0 0 0
PNJ
103.1
103.1
100.70 104 100.70 1,979,200 0 0 0
PNP
19.2
19.2
19.45 19.45 19.17 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
17.6
17.6
17.60 17.90 17.30 13,800 0 0 0
POT
19.5
19.5
19.49 19.49 19.49 6,700 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.3
11.3
11.20 11.30 11.20 5,365,300 0 0 0
PPC
13.6
13.6
13.50 13.60 13.45 98,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 700 0 0 0
PPH
25.9
25.9
25.70 26.08 25.60 39,000 0 0 0
PPP
18.1
18.1
18 18.10 18 2,100 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 6,200 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.3
23.3
23.41 23.41 23.32 900 0 0 0
PRE
17.8
17.8
17.76 17.76 17.76 100 0 0 0
PRO
4.3
4.3
4.30 4.30 4.10 2,400 0 0 0
PRT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PSB
5.8
5.8
5.60 5.80 5.50 1,800 0 0 0
PSC
10.9
10.9
10.87 10.87 10.87 100 0 0 0
PSD
13.7
13.7
13.70 13.70 13.70 1,200 0 0 0
PSE
10.3
10.3
10.20 10.30 10.20 2,800 0 0 0
PSH
5.1
5.1
5.07 5.07 5.07 698,800 0 0 0
PSI
8.9
8.9
8.80 8.90 8.80 111,700 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9.2
9.2
9 9.20 9 7,300 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 2,200 0 0 0
PTB
64.3
64.3
63.01 64.29 62.42 323,800 0 0 0
PTC
5.8
5.8
5.83 5.83 5.70 16,500 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
33.3
33.3
33.30 33.30 33.30 1,300 0 0 0
PTL
4.0
4.0
4.01 4.02 3.93 91,000 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
8
8
7.60 8 7.60 3,600 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.10 47,900 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
2.90 3 2.80 35,600 0 0 0
PVA
0.6
0.6
0.50 0.60 0.50 26,700 0 0 0
PVB
25.2
25.2
25 25.30 24.90 137,300 0 0 0
PVC
16.4
16.4
16.70 16.70 15.90 1,560,500 0 0 0
PVD
32.8
32.8
32.10 32.80 31.85 3,333,100 0 0 0
PVE
1.7
1.7
1.60 1.80 1.60 25,300 0 0 0
PVG
8.2
8.2
8.30 8.40 8.21 24,500 0 0 0
PVI
46.7
46.7
47.03 47.03 46.47 11,100 0 0 0
PVM
15
15
14.70 15.40 14.50 64,400 0 0 0
PVO
5.9
5.9
5.80 6 5.80 2,700 0 0 0
PVR
1
1
1.10 1.10 1 22,500 0 0 0
PVS
43
43
43 43 42.30 4,523,300 0 0 0
PVT
25.8
25.8
25.70 25.80 25.40 1,358,900 0 0 0
PVV
1.6
1.6
1.50 1.60 1.50 156,000 0 0 0
PVX
2.2
2.2
2.20 2.30 2.10 936,800 0 0 0
PVY
2.7
2.7
2.60 2.70 2.60 300 0 0 0
PWA
3.6
3.6
3.60 3.60 3.50 16,700 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.10 1.20 1.10 1,900 0 0 0
PXI
2.9
2.9
3 3 2.90 79,900 0 0 0
PXL
13.8
13.8
13.70 13.90 13.60 99,800 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 55,200 0 0 0
PXS
4.7
4.7
4.70 4.70 4.50 305,400 0 0 0
PXT
4.1
4.1
4.20 4.30 4 56,300 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
14.4
14.4
14.40 14.40 14.25 1,527,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QNC
7.3
7.3
7.40 7.80 7.30 3,800 0 0 0
QNP
31.7
31.7
31.43 31.72 31.43 600 0 0 0
QNS
47.0
47.0
46.79 48.11 46.79 1,502,000 0 0 0
QNT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
25.2
25.2
25.24 25.24 25.24 100 0 0 0
QSP
22.7
22.7
22.69 22.69 22.69 300 0 0 0
QST
18.4
18.4
18.38 18.38 18.38 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
15.7
15.7
15.50 15.70 15.50 189,900 0 0 0
RAL
126.0
126.0
125.02 125.99 123.48 15,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
RCC
15
15
15 15 15 918 0 0 0
RCD
2.3
2.3
2.40 2.50 2.30 14,700 0 0 0
RCL
12.6
12.6
12.40 12.60 12.40 16,600 0 0 0
RDP
5.7
5.7
5.77 5.81 5.58 260,100 0 0 0
REE
54.6
54.6
54.35 54.70 53.91 641,300 0 0 0
RIC
4.1
4.1
4.10 4.10 4 5,000 0 0 0
RTB
20.5
20.5
20.60 20.60 20.30 4,200 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 100 0 0 0
S4A
38.7
38.7
38.72 38.72 38.72 0 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 0 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
11.7
11.7
11.90 11.90 11.62 175,900 0 0 0
SAB
54.2
54.2
53.68 54.45 53.58 957,300 0 0 0
SAC
11.3
11.3
11.30 11.30 11.30 209 0 0 0
SAF
60.9
60.9
60.90 60.90 60.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.4
6.4
6.45 6.51 6.40 319,200 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.5
25.5
25.53 25.53 25.25 1,600 0 0 0
SAV
13.3
13.3
12.93 13.31 12.84 20,500 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.6
29.6
29.59 30.00 29.54 5,600 0 0 0
SBB
14.8
14.8
15.10 15.30 14.80 14,102 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
16.3
16.3
16.40 16.45 16.15 127,400 0 0 0
SBH
70
70
70 70 70 0 0 0 0
SBL
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 100 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 200 0 0 0
SBS
7.5
7.5
7.40 7.50 7.30 748,900 0 0 0
SBT
12.8
12.8
12.40 13 12.40 7,142,100 0 0 0
SBV
10.6
10.6
11.25 11.35 10.60 6,300 0 0 0
SC5
19.4
19.4
19.26 19.35 19.26 2,700 0 0 0
SCC
2.7
2.7
2.60 2.70 2.60 1,900 0 0 0
SCG
65.6
65.6
65.20 65.60 65.20 50,700 0 0 0
SCI
13.4
13.4
13.20 13.60 13.20 6,300 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 11,600 0 0 0
SCL
38.4
38.4
38.20 38.60 37.90 24,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.5
7.5
7.50 7.60 7.50 1,856,000 0 0 0
SCS
78.1
78.1
76.25 78.38 76.25 88,600 0 0 0
SCY
13.6
13.6
13.56 13.56 13.56 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
6.2
6.2
5.70 7 5.70 1,000 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 7,000 0 0 0
SD6
3.8
3.8
3.70 3.90 3.70 1,000 0 0 0
SD7
3.2
3.2
3.50 3.50 3.10 4,900 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
8.9
8.9
8.90 8.90 8.90 32,300 0 0 0
SDA
6
6
6 6.10 5.80 59,900 0 0 0
SDC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SDD
2
2
2 2 2 59,900 0 0 0
SDG
19
19
19 19 19 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.8
23.8
23.80 23.80 23.80 100 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 28,900 0 0 0
SDU
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SDV
30.1
30.1
30.06 30.06 30.06 500 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 1.20 100 0 0 0
SEA
31
31
29.90 31 29.80 300 0 0 0
SEB
48.2
48.2
48.19 48.19 48.19 1,000 0 0 0
SED
18.3
18.3
18.27 18.27 18.27 700 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 5,000 0 0 0
SFC
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SFG
12.5
12.5
12.73 12.92 12.49 7,900 0 0 0
SFI
34.8
34.8
34.67 34.76 34.62 4,100 0 0 0
SFN
23.2
23.2
23.18 23.18 23.18 0 0 0 0
SGB
13.4
13.4
13.45 13.55 13.27 4,921 0 0 0
SGC
70.4
70.4
70.38 70.38 70.38 0 0 0 0
SGD
13
13
13 13 13 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.2
14.2
14.20 14.20 14.20 600 0 0 0
SGN
69.9
69.9
69.47 70.34 69.47 12,800 0 0 0
SGP
19.7
19.7
19.90 19.90 19.70 22,800 0 0 0
SGR
20.9
20.9
21.15 21.25 20.50 30,300 0 0 0
SGS
18.8
18.8
18 18.80 18 1,300 0 0 0
SGT
12.3
12.3
12.15 12.40 12.05 32,200 0 0 0
SHA
4.7
4.7
4.66 4.66 4.60 7,800 0 0 0
SHB
10.8
10.8
10.73 10.82 10.63 25,354,700 0 0 0
SHC
11
11
11 11 11 100 0 0 0
SHE
8.6
8.6
8.60 8.60 8.60 4,400 0 0 0
SHG
2.5
2.5
2.80 2.80 2.50 27,600 0 0 0
SHI
15
15
14.95 15 14.85 628,900 0 0 0
SHN
6.7
6.7
7.30 7.30 6.70 600 0 0 0
SHP
33.3
33.3
33.35 33.40 33.20 8,400 0 0 0
SHS
20.8
20.8
20.10 20.90 19.80 29,047,600 0 0 0
SID
12
12
12.10 12.20 12 7,700 0 0 0
SIG
5.8
5.8
5.30 5.80 5.20 6,500 0 0 0
SIV
34.7
34.7
34.68 34.68 34.68 100 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
4.9
4.9
5.80 6.50 4.90 64,300 0 0 0
SJD
15.0
15.0
14.95 15 14.90 60,000 0 0 0
SJE
21.1
21.1
21.60 22.10 21.10 17,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 1,000 0 0 0
SJM
6.7
6.7
7 7 6 4,600 0 0 0
SJS
70
70
69 70 68.10 193,300 0 0 0
SKG
15.5
15.5
15.81 15.86 15.35 745,300 0 0 0
SKH
29.4
29.4
29.50 32.90 29.10 19,700 0 0 0
SKN
7.3
7.3
7.28 7.28 7.28 1,300 0 0 0
SKV
40.9
40.9
41.44 41.44 40.88 3,800 0 0 0
SLS
162.4
162.4
162.40 162.40 162.30 1,400 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.0
34.0
34.22 34.22 33.86 700 0 0 0
SMC
10.8
10.8
10.75 10.85 10.70 586,500 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.6
5.6
5.10 5.60 5 149,100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
33.4
33.4
31.60 33.40 31.60 1,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.6
20.6
20.60 20.60 20.60 200 0 0 0
SPC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 1 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.7
2.7
2.80 2.80 2.70 47,100 0 0 0
SPM
11.4
11.4
11.50 11.50 11.40 600 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.2
3.2
3.30 3.40 3.10 427,600 0 0 0
SRB
2
2
2.10 2.10 2 2,100 0 0 0
SRC
28.5
28.5
29.28 29.87 28.49 6,700 0 0 0
SRF
10
10
9.90 10 9.55 18,200 0 0 0
SRT
6.3
6.3
6.50 7.10 6.10 12,400 0 0 0
SSB
20.0
20.0
19.53 19.97 19.44 2,563,000 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
11.18 11.18 9.51 6,400 0 0 0
SSH
67
67
66.60 67.10 66.60 49,901 0 0 0
SSI
37.6
37.6
37.35 37.80 37.05 19,498,500 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.3
1.3
1.20 1.40 1.20 9,500 0 0 0
ST8
9.5
9.5
9.89 9.89 9.40 475,300 0 0 0
STB
29.1
29.1
29.10 29.40 28.90 15,445,100 0 0 0
STC
17.1
17.1
17.50 17.50 17.10 8,400 0 0 0
STG
48.9
48.9
48.85 48.85 48.85 100 0 0 0
STH
9.8
9.8
9.50 9.80 9.40 1,100 0 0 0
STK
31.5
31.5
31.10 31.50 31 18,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.60 1.80 1.60 2,200 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.4
28.4
26.64 28.40 26.64 2,200 0 0 0
SVD
2.6
2.6
2.62 2.62 2.50 55,900 0 0 0
SVG
5
5
5 5 5 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 0 0 0 0
SVN
3.8
3.8
3.60 3.80 3.60 3,900 0 0 0
SVT
10.1
10.1
10.06 10.10 10.06 1,000 0 0 0
SWC
27.5
27.5
26.20 27.50 26.20 14,900 0 0 0
SZB
38.2
38.2
38.25 39.87 38.16 81,200 0 0 0
SZC
40.2
40.2
39.72 40.35 39.72 795,900 0 0 0
SZE
12.1
12.1
12.40 12.40 12.10 2,300 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 100 0 0 0
SZL
40.8
40.8
40.80 40.80 40.40 19,700 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
15.7
15.7
16.80 16.80 15.30 289,400 0 0 0
TAL
20.4
20.4
20.08 20.36 19.99 32,200 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
10.5
10.5
10.55 10.55 10.55 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.3
37.3
37.15 37.34 37.15 2,000 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 555 0 0 0
TBH
12.6
12.6
12.60 12.60 12 4,500 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.2
10.2
10.20 10.30 10.11 161,700 0 0 0
TCB
23.0
23.0
22.04 23.01 21.87 13,456,300 0 0 0
TCD
6.3
6.3
6.28 6.31 6.23 519,300 0 0 0
TCH
17.1
17.1
17.15 17.30 16.85 9,035,600 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
36.5
36.5
36.61 36.75 36.51 15,000 0 0 0
TCM
39.5
39.5
39.59 39.77 39.09 1,061,900 0 0 0
TCO
10.3
10.3
10.25 10.30 10.25 4,900 0 0 0
TCR
4.0
4.0
3.97 3.97 3.97 100 0 0 0
TCT
25
25
25.75 25.90 25 5,100 0 0 0
TCW
27.5
27.5
26.89 27.82 26.89 3,500 0 0 0
TDB
37.6
37.6
37.57 37.57 37.57 1,700 0 0 0
TDC
8.8
8.8
8.93 8.98 8.80 305,300 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.74 3.79 3.74 49,300 0 0 0
TDH
3.8
3.8
3.85 3.85 3.77 69,800 0 0 0
TDM
48.2
48.2
45.50 48.15 45.50 2,173,700 0 0 0
TDN
11.9
11.9
11.91 12.00 11.83 57,700 0 0 0
TDP
30.6
30.6
30.36 30.59 30.18 82,100 0 0 0
TDS
14.3
14.3
14.31 14.31 14.31 7,600 0 0 0
TDT
7.1
7.1
7 7.10 6.90 37,600 0 0 0
TDW
47.3
47.3
47.32 47.32 47.32 0 0 0 0
TED
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TEG
8.8
8.8
9.23 9.23 8.79 49,000 0 0 0
TEL
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.9
9.9
9.70 9.90 9.70 2,200 0 0 0
TGP
5
5
4.90 5 4.90 59,759 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35.1
35.1
35.10 35.20 35 3,440 0 0 0
THG
36.7
36.7
36.14 36.75 36.14 3,200 0 0 0
THM
10.6
10.6
10.64 10.64 10.64 1,000 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
10.1
10.1
10.07 10.07 10.07 100 0 0 0
THT
12.5
12.5
12.41 12.50 12.41 1,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.7
9.7
9.68 9.68 9.68 0 0 0 0
TID
23.6
23.6
23.18 23.67 23.18 9,900 0 0 0
TIE
5.8
5.8
5.30 5.80 5.30 200 0 0 0
TIG
12.9
12.9
12.80 13 12.60 1,462,300 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 0 0 0 0
TIP
24.5
24.5
24.70 24.75 24.35 316,600 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 21,300 0 0 0
TIX
35.2
35.2
35.17 35.17 35.17 1,000 0 0 0
TJC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.70 6.80 6.70 48,930 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TL4
6
6
6 6.40 6 7,700 0 0 0
TLD
4.5
4.5
4.44 4.47 4.40 44,400 0 0 0
TLG
49.5
49.5
49.06 49.60 48.91 39,900 0 0 0
TLH
8.3
8.3
8.30 8.33 8.20 704,100 0 0 0
TLI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
85.3
85.3
85.10 86.36 85.00 31,700 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
55.6
55.6
55.59 55.59 55.59 0 0 0 0
TMP
69.8
69.8
69 69.80 66.20 2,400 0 0 0
TMS
56.9
56.9
56.93 56.93 56.93 0 0 0 0
TMT
12.4
12.4
12.20 12.40 12.20 1,300 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 0 0 0 0
TN1
12.4
12.4
11.89 12.41 11.89 2,200 0 0 0
TNA
5.8
5.8
5.86 5.86 5.66 54,000 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
48.7
48.7
48.65 48.65 48.65 0 0 0 0
TNG
20.3
20.3
19.98 20.34 19.98 1,289,900 0 0 0
TNH
20.4
20.4
20.56 20.56 20.42 139,300 0 0 0
TNI
2.7
2.7
2.68 2.72 2.67 127,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.9
23.9
23.90 23.90 23.90 100 0 0 0
TNS
4
4
3.60 4.10 3.40 126,400 0 0 0
TNT
6.1
6.1
6.29 6.29 6.10 301,100 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.30 14,800 0 0 0
TOS
52.1
52.1
51.97 52.07 51.97 21,411 0 0 0
TOT
16.8
16.8
17.20 17.20 16.85 1,100 0 0 0
TOW
18.0
18.0
17.96 17.96 17.96 101 0 0 0
TPB
18.2
18.2
17.86 18.20 17.76 10,980,100 0 0 0
TPC
5.8
5.8
5.77 5.78 5.77 4,300 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
13.6
13.6
13.62 13.62 13.62 1 0 0 0
TRA
79.9
79.9
79.89 79.89 79.89 300 0 0 0
TRC
42
42
41.50 42 41.50 1,100 0 0 0
TRS
31.7
31.7
30.87 31.69 30.87 300 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.9
4.9
4.90 5 4.80 54,400 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52
52
52 52 51.50 12,600 0 0 0
TSC
3.2
3.2
3.24 3.24 3.15 487,100 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TSG
14.2
14.2
14.18 14.18 14.18 0 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.1
8.1
8.10 8.16 8.10 377,800 0 0 0
TTC
11.2
11.2
11.10 11.20 11.10 900 0 0 0
TTD
77.5
77.5
77.50 77.50 77.50 100 0 0 0
TTE
8.8
8.8
8.78 8.78 8.78 0 0 0 0
TTF
4.2
4.2
4.14 4.15 4.08 1,461,200 0 0 0
TTG
13.5
13.5
14.50 15.90 12.70 11,400 0 0 0
TTH
4.5
4.5
4.40 4.50 4.40 282,400 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
10.5
10.5
10.24 10.62 10.24 74,600 0 0 0
TTP
92.5
92.5
92.49 92.49 92.49 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.2
35.2
35.30 35.30 35.20 400 0 0 0
TUG
16.9
16.9
16.82 16.92 16.82 1,100 0 0 0
TV1
20.5
20.5
20.55 21.14 19.77 24,100 0 0 0
TV2
36.6
36.6
36.90 37 36 869,500 0 0 0
TV3
12.2
12.2
12.20 12.30 12.20 9,000 0 0 0
TV4
13.8
13.8
13.70 13.80 13.60 6,200 0 0 0
TV6
7
7
6.60 7 6.60 1,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.9
7.9
7.82 8.02 7.82 258,300 0 0 0
TVC
9
9
8.90 9.10 8.80 688,200 0 0 0
TVD
13.4
13.4
13.39 13.48 13.29 68,700 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
6.1
6.1
6.10 6.20 6 94,500 0 0 0
TVS
21.7
21.7
21.82 21.95 21.68 24,100 0 0 0
TVT
15.9
15.9
15.87 15.87 15.87 0 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
4.4
4.4
4.30 4.40 4.10 81,060 0 0 0
TYA
9.7
9.7
9.76 10.35 9.72 1,000 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.50 9.80 9.50 1,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
16.4
16.4
16.44 16.44 16.44 0 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.4
9.4
8.30 9.40 8.30 22,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 11,000 0 0 0
V12
12.2
12.2
12.17 12.17 12.17 0 0 0 0
V21
7.3
7.3
7.30 7.30 7.30 700 0 0 0
VAB
9.6
9.6
9.60 9.90 9.30 2,151,785 0 0 0
VAF
12.3
12.3
12.94 12.94 12.34 500 0 0 0
VAV
40.0
40.0
40.01 40.01 39.91 2,200 0 0 0
VBB
10.1
10.1
10.10 10.10 10 11,800 0 0 0
VBC
18.5
18.5
18.46 18.46 18.46 1,500 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.1
8.1
8.10 8.10 8.10 6,100 0 0 0
VC2
10.3
10.3
10.30 10.30 10.20 151,300 0 0 0
VC3
26.9
26.9
26.61 26.96 26.16 686,000 0 0 0
VC6
12.9
12.9
12.88 12.88 12.88 100 0 0 0
VC7
13.9
13.9
13.70 14.20 13.60 1,187,600 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 6,500 0 0 0
VCA
9.8
9.8
9.40 9.80 9.40 34,800 0 0 0
VCB
94.6
94.6
94.50 95.50 93.80 844,800 0 0 0
VCC
10.7
10.7
10.74 10.74 10.74 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
230
230
230 230 230 0 0 0 0
VCG
22.0
22.0
21.83 22.05 21.79 3,503,000 0 0 0
VCI
39.7
39.7
39.42 39.80 38.81 4,884,100 0 0 0
VCM
12.1
12.1
14.30 14.30 12.10 300 0 0 0
VCP
19.7
19.7
20 20 19.70 3,713 0 0 0
VCR
23.9
23.9
24 24 23.90 1,800 0 0 0
VCS
65.5
65.5
65.40 67.26 65.01 62,500 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
4
4
4 4 4 100 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
VDP
32.6
32.6
32.58 32.58 32.58 100 0 0 0
VDS
19.7
19.7
19.64 19.78 19.28 1,908,200 0 0 0
VDT
18.2
18.2
19.57 19.57 19.57 1 0 0 0
VE1
3.2
3.2
3.10 3.30 3 900 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.9
4.9
4.90 4.90 4.80 10,400 0 0 0
VE9
2
2
2.10 2.10 1.90 5,400 0 0 0
VEA
36.7
36.7
36.70 36.90 36.60 161,800 0 0 0
VEC
8.3
8.3
8 8.60 8 6,900 0 0 0
VEF
199.9
199.9
196.40 199.90 196 5,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
28.7
28.7
28.80 28.80 28 2,100 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
59.7
59.7
59.24 60.40 58.27 39,400 0 0 0
VFR
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VGC
56.7
56.7
56.80 56.80 55.80 385,400 0 0 0
VGG
34.7
34.7
34.28 34.75 34.09 5,700 0 0 0
VGI
53
53
51.50 53.70 51.10 1,168,874 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
25.5
25.5
27.90 27.90 25.45 10,800 0 0 0
VGR
53.4
53.4
52.16 56.90 52.16 19,600 0 0 0
VGS
26.4
26.4
26.19 26.95 26.19 1,558,500 0 0 0
VGT
12.0
12.0
11.97 12.07 11.88 245,100 0 0 0
VGV
29.5
29.5
29.70 29.70 28.80 1,600 0 0 0
VHC
74.6
74.6
74.90 74.90 73.70 344,600 0 0 0
VHD
11
11
11 11 11 200 0 0 0
VHE
3.1
3.1
3 3.10 2.90 127,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.5
2.5
2.50 2.50 2.40 1,315,400 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 200 0 0 0
VHM
44.5
44.5
44.50 44.80 44.30 16,822,800 0 0 0
VIB
19.6
19.6
19.17 19.59 18.97 9,057,600 0 0 0
VIC
48.5
48.5
48.35 48.70 48.15 3,009,600 0 0 0
VID
5.4
5.4
5.32 5.42 5.32 6,800 0 0 0
VIE
6.2
6.2
5.50 6.20 5.50 600 0 0 0
VIF
15.3
15.3
16.20 16.20 15.34 6,700 0 0 0
VIG
8
8
7.90 8.10 7.80 260,500 0 0 0
VIH
10.0
10.0
9.96 9.96 9.96 100 0 0 0
VIM
24.6
24.6
24.57 24.57 24.57 0 0 0 0
VIN
22.0
22.0
21.98 21.98 21.98 0 0 0 0
VIP
10.6
10.6
10.51 10.55 10.46 103,000 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
16.4
16.4
16.27 16.53 16.11 22,798,700 0 0 0
VJC
107
107
101.30 107.40 101 1,506,000 0 0 0
VLA
18.7
18.7
18.50 18.70 18.50 800 0 0 0
VLB
32.6
32.6
32.63 32.83 32.44 38,200 0 0 0
VLC
16.4
16.4
16.30 16.40 16.20 157,900 0 0 0
VLF
1.3
1.3
1.20 1.30 1.20 32,900 0 0 0
VLG
5.3
5.3
5.30 5.30 5.30 7,300 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.2
7.2
7.18 7.27 7.18 5,000 0 0 0
VMD
16.8
16.8
16.80 16.80 16.75 2,100 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 1,200 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
23.1
23.1
27.81 27.81 23.13 300 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.5
12.5
12.35 12.47 12.35 300 0 0 0
VNB
11.3
11.3
11.30 11.40 11.20 47,500 0 0 0
VNC
39.3
39.3
37.16 40.04 37.06 1,000 0 0 0
VND
18.6
18.6
18.69 18.86 18.52 11,081,900 0 0 0
VNE
5
5
5.14 5.14 4.90 407,300 0 0 0
VNF
8.5
8.5
8.46 8.46 8.46 2,700 0 0 0
VNG
9.1
9.1
8.80 9.06 8.80 3,800 0 0 0
VNH
2
2
2 2 2 149,500 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.6
13.6
13.59 13.64 13.49 12,700 0 0 0
VNM
66.7
66.7
66.80 67.10 66.60 2,509,200 0 0 0
VNP
12
12
12 12 11.80 3,200 0 0 0
VNR
23.1
23.1
23.36 23.36 23.07 20,700 0 0 0
VNS
11.5
11.5
11.47 11.56 11.47 7,500 0 0 0
VNT
52
52
52 52 52 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNZ
480
480
480 480 480 100 0 0 0
VOC
18.3
18.3
18.42 18.52 18.14 23,200 0 0 0
VOS
11.6
11.6
11.30 11.55 11.30 701,700 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VPB
18.7
18.7
18.42 18.71 18.42 17,723,300 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
26.5
26.5
26.34 27.23 25.82 32,000 0 0 0
VPG
15.1
15.1
15.14 15.43 15.05 670,800 0 0 0
VPH
7.3
7.3
7.10 7.47 7.10 354,600 0 0 0
VPI
47.9
47.9
47.67 48 47.58 1,032,900 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
8.8
8.8
8.83 8.83 8.83 0 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 1,800 0 0 0
VRC
12.5
12.5
11.90 12.75 11.80 131,700 0 0 0
VRE
24.2
24.2
23.95 24.40 23.95 3,555,700 0 0 0
VRG
31.8
31.8
30.68 32.65 30.58 9,100 0 0 0
VSA
22.2
22.2
22.04 22.49 21.68 21,200 0 0 0
VSC
20.6
20.6
20.09 20.56 20.09 2,305,800 0 0 0
VSE
6.2
6.2
6.40 6.40 5.90 1,400 0 0 0
VSF
35
35
36 36 35 6,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 4,500 0 0 0
VSH
48
48
48 48 47.05 49,700 0 0 0
VSI
17.5
17.5
17.30 17.49 17.30 1,300 0 0 0
VSM
17.3
17.3
17.27 17.27 17.27 3,500 0 0 0
VSN
19.7
19.7
19.51 19.71 19.51 400 0 0 0
VST
2.9
2.9
2.90 3 2.80 145,900 0 0 0
VTA
4.4
4.4
4.30 4.40 4.30 10,600 0 0 0
VTB
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTC
9
9
8.90 9 8.90 600 0 0 0
VTD
7.9
7.9
7.80 7.90 7.80 18,400 0 0 0
VTE
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.1
8.1
7.70 8.10 7.70 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
51.0
51.0
50.08 51.65 49.88 34,808 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.34 10.48 10.34 105,200 0 0 0
VTP
77
77
78 78.30 76.30 911,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
28
28
27 28.50 27 141,300 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.1
6.1
6.10 6.10 5.90 36,400 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.5
7.5
7.50 7.50 7.41 17,213 0 0 0
VUA
19.5
19.5
19 19.50 19 5,600 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
11.4
11.4
11.39 11.39 11.39 0 0 0 0
VWS
18.6
18.6
18.63 18.63 18.63 0 0 0 0
VXB
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
186.8
186.8
186.77 186.77 186.77 0 0 0 0
WSB
47
47
47.30 47.40 46.90 2,200 0 0 0
WSS
6.2
6.2
6.10 6.20 6 17,200 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
XHC
25.3
25.3
25.30 25.30 25.30 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.30 8,100 0 0 0
XMD
6
6
6.60 6.60 6 6,500 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 1 0 0 0
XPH
7.1
7.1
7.30 7.30 6.50 4,300 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.5
9.5
9.26 9.55 9.26 2,300 0 0 0
YEG
9.2
9.2
9.10 9.39 9.07 750,400 0 0 0
YTC
40
40
39.02 42.05 39.02 4,500 0 0 0
^BB
262.4
262.4
259.04 263.16 258.51 549,874 0 0 0
^BDS
964.2
964.2
957.09 969.72 954.66 8,117,239 0 0 0
^BH
1,141.8
1,141.8
1,134.71 1,147.61 1,129.63 80,493 0 0 0
^BL
2,598.4
2,598.4
2,599.68 2,619.17 2,568.68 4,256,302 0 0 0
^CAOSU
281.0
281.0
280.57 284.53 276.76 400,389 0 0 0
^CBTS
1,995.0
1,995.0
1,971.96 2,006.96 1,969.25 474,807 0 0 0
^CK
1,583.5
1,583.5
1,554.25 1,592.32 1,548.17 11,518,103 0 0 0
^CNTT
4,848.5
4,848.5
4,811.36 4,869 4,783.24 1,198,231 0 0 0
^CSSK
2,061.0
2,061.0
2,033.57 2,087.55 2,026.25 81,134 0 0 0
^DAUKHI
673.1
673.1
666.31 674.57 663.99 1,649,255 0 0 0
^DNP
728.0
728.0
709.87 728.49 709.37 1,456,335 0 0 0
^DUOCPHAM
3,966.7
3,966.7
3,954.74 4,018.15 3,926.42 587,894 0 0 0
^DVLTAUGT
111.8
111.8
111.20 112.03 110.24 14,475 0 0 0
^DVTVHT
775.9
775.9
787.12 790.07 760.57 629,018 0 0 0
^GELEX
1,189.8
1,189.8
1,176.53 1,195.61 1,173.63 6,320,255 0 0 0
^GIAODUC
966.5
966.5
958.18 972.28 945.91 177,785 0 0 0
^HASTC
240.9
240.9
239.07 241.05 239.06 71,327,000 0 0 0
^HK
790.3
790.3
770.78 794.53 770.78 1,342,996 0 0 0
^KK
804.9
804.9
794.22 805.91 789.26 3,238,758 0 0 0
^LARGECAP
2,174.3
2,174.3
2,142.53 2,190.17 2,134.14 5,920,580 0 0 0
^LOUIS
453.3
453.3
452.96 456.41 449.05 297,656 0 0 0
^MIDCAP
870.6
870.6
857.93 874.06 854.94 7,792,389 0 0 0
^NANGLUONG
1,084.5
1,084.5
1,065.05 1,087.42 1,058.73 1,442,445 0 0 0
^NH
1,760.9
1,760.9
1,720.94 1,772.76 1,716.55 9,847,800 0 0 0
^NHUA
1,137.4
1,137.4
1,105.82 1,145.31 1,099.05 828,662 0 0 0
^NLN
94.0
94.0
93.63 96.27 93.14 5,377,780 0 0 0
^PHANBON
3,243.8
3,243.8
3,238.06 3,270.36 3,217.32 1,250,191 0 0 0
^SMALLCAP
866.9
866.9
856.22 878.45 851.07 2,674,406 0 0 0
^SPCS
761.5
761.5
753.62 767.57 746.84 354,359 0 0 0
^SXHGD
689.7
689.7
681.97 691.14 677.31 659,241 0 0 0
^SXNHC
2,055.1
2,055.1
2,044.50 2,070.05 2,030.05 2,127,495 0 0 0
^SXPT
1,526.3
1,526.3
1,494.79 1,537.80 1,488.53 1,315,340 0 0 0
^SXTBMM
194.3
194.3
194.51 196.05 192.19 367,462 0 0 0
^TBD
1,198.7
1,198.7
1,193.89 1,207.25 1,188.77 6,591,329 0 0 0
^TCK
168.4
168.4
166.57 169.06 165.37 260,984 0 0 0
^THEP
2,803.4
2,803.4
2,799.94 2,819.70 2,791.84 12,778,165 0 0 0
^TI
906.5
906.5
897.80 908.44 895.89 928,618 0 0 0
^TPDU
1,926.6
1,926.6
1,918.68 1,939.62 1,916.64 2,454,290 0 0 0
^UPCOM
91.2
91.2
90.92 91.37 90.80 64,830,003 0 0 0
^VLXD
3,490.1
3,490.1
3,484.36 3,512.79 3,475.27 11,855,722 0 0 0
^VN30
1,284.7
1,284.7
1,267.99 1,285.30 1,262.41 248,399,200 0 0 0
^VNINDEX
1,276.6
1,276.6
1,262.96 1,278.39 1,259.50 696,705,294 0 0 0
^VTKB
693.5
693.5
665.58 695.55 665.34 2,692,213 0 0 0
^XD
1,008.2
1,008.2
999.24 1,011.76 997.64 1,349,929 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |