DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/04/2024

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 15/04/2024

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 2 0 0 0
AAA
10.1
10.1
10.70 10.75 10.05 5,509,000 0 0 0
AAH
4.3
4.3
5.20 5.70 4.30 9,440,103 0 0 0
AAM
9.1
9.1
9.12 9.12 8.88 3,000 0 0 0
AAS
8.4
8.4
9 9 8.30 1,449,528 0 0 0
AAT
4.8
4.8
5.10 5.11 4.80 445,600 0 0 0
AAV
3.1
3.1
3.40 3.50 3.10 730,978 0 0 0
ABB
8
8
8.10 8.10 7.80 4,056,223 0 0 0
ABC
12.1
12.1
12.36 12.36 11.98 3,500 0 0 0
ABI
23.1
23.1
23.40 23.79 23.11 53,500 0 0 0
ABR
11.4
11.4
11.37 11.37 11.20 1,600 0 0 0
ABS
5.3
5.3
5.65 5.67 5.32 604,400 0 0 0
ABT
33.9
33.9
34.15 34.15 33.85 1,200 0 0 0
ABW
10.2
10.2
10.60 10.70 9.70 317,908 0 0 0
ACB
22.6
22.6
23.35 23.52 22.55 16,253,800 0 0 0
ACC
14.8
14.8
14.90 15 14.80 57,600 0 0 0
ACE
34.3
34.3
35.50 35.50 33.67 13,700 0 0 0
ACL
12.6
12.6
12.55 12.80 12.50 78,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ACV
85
85
84.90 88 84 1,203,900 0 0 0
ADC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
ADG
18.6
18.6
18.50 18.55 18.50 10,300 0 0 0
ADS
11.6
11.6
12.37 12.46 11.59 813,100 0 0 0
AFX
8.6
8.6
9 9 8.60 92,100 0 0 0
AG1
8.7
8.7
8.97 8.97 8.68 2,900 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
17.3
17.3
18.44 18.56 17.28 1,345,800 0 0 0
AGM
5.1
5.1
5.40 5.55 5.05 344,600 0 0 0
AGP
38.4
38.4
36.16 38.39 36.16 29,400 0 0 0
AGR
20.2
20.2
21.70 22.45 20.15 5,475,400 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
16
16
14.90 16 14.90 500 0 0 0
ALV
5.5
5.5
5.40 5.90 5.10 48,438 0 0 0
AMC
17.3
17.3
17.33 17.33 17.33 0 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 0 0 0 0
AMS
10.5
10.5
10.30 10.88 9.91 113,100 0 0 0
AMV
3.3
3.3
3.50 3.60 3.30 1,276,700 0 0 0
ANT
9.4
9.4
9.30 9.50 9.30 9,833 0 0 0
ANV
30.1
30.1
32.45 32.85 30.05 2,293,100 0 0 0
APF
50.3
50.3
50.34 50.90 50.34 5,300 0 0 0
APG
15
15
15.50 15.60 14.95 267,900 0 0 0
APH
7.4
7.4
7.44 7.87 7.44 3,305,700 0 0 0
API
4.2
4.2
4.50 4.50 4.10 990,964 0 0 0
APL
20.5
20.5
21.50 21.50 20.50 600 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 1 0 0 0
APS
5.6
5.6
6.20 6.30 5.60 2,519,700 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
21 21 21 0 0 0 0
ASM
11
11
11.82 11.82 11 4,474,600 0 0 0
ASP
4.3
4.3
4.64 4.64 4.32 164,400 0 0 0
AST
55.1
55.1
55.00 55.39 55.00 27,400 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
AVC
58.2
58.2
58.20 58.50 58.20 1,110 0 0 0
BAB
12.4
12.4
12.50 12.50 12.40 3,200 0 0 0
BAF
18.0
18.0
19.02 19.06 17.97 4,675,300 0 0 0
BAL
8
8
8 8 8 100 0 0 0
BAX
41.0
41.0
40.98 40.98 40.98 200 0 0 0
BBC
50.5
50.5
52.50 52.50 50.46 1,600 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
9.8
9.8
9.81 9.81 9.81 500 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.2
8.2
8.40 8.40 8.20 300 0 0 0
BCA
20.5
20.5
22.30 22.70 19.80 150,385 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.5
8.5
9 9 8.40 284,300 0 0 0
BCE
5.6
5.6
6 6 5.58 96,600 0 0 0
BCF
27.0
27.0
26.98 26.98 26.98 0 0 0 0
BCG
7.4
7.4
7.95 7.98 7.44 10,637,000 0 0 0
BCM
56.8
56.8
61.20 61.20 56.80 1,287,700 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
5.1
5.1
5.44 5.53 5.15 1,588,268 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
13 13 13 0 0 0 0
BDG
28.8
28.8
28.97 29.06 28.78 3,300 0 0 0
BDT
13
13
13.40 13.50 13 24,200 0 0 0
BDW
20.0
20.0
20.08 20.08 19.98 600 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 8 0 0 0
BFC
27.5
27.5
28.22 28.89 26.28 357,200 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
19
19
17.60 19 17.60 5,400 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
16.60 16.60 16.60 49 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
38.0
38.0
37.62 38.00 37.57 1,700 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
27.2
27.2
28.04 28.04 27.18 83,700 0 0 0
BID
49.7
49.7
53.30 54.50 49.70 2,541,500 0 0 0
BIG
9.1
9.1
9.70 9.70 8.30 305,400 0 0 0
BIO
15.7
15.7
18.15 18.15 15.53 8,100 0 0 0
BKC
6.9
6.9
6.80 6.90 6.50 3,400 0 0 0
BKG
4.1
4.1
4.19 4.23 4.11 464,900 0 0 0
BLI
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.6
33.6
33.92 34.77 33.24 4,700 0 0 0
BMC
17.2
17.2
18.22 18.22 17.05 25,000 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
10.8
10.8
11.30 12 10.60 19,300 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.4
22.4
22.86 23.25 22.37 100,200 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
111.0
111.0
116.70 119.55 109.11 256,000 0 0 0
BMS
9.4
9.4
10.55 10.55 9.18 271,400 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
10.3
10.3
10.70 10.80 10.30 95,857 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.90 3 2.70 949,800 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 100 0 0 0
BQB
3.5
3.5
3.50 3.80 3.30 20,201 0 0 0
BRC
12.5
12.5
12.76 12.76 12.49 600 0 0 0
BRR
19.3
19.3
20.32 20.32 18.30 46,300 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.5
22.5
22.60 22.60 22.50 23,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.1
11.1
11.12 11.12 11.12 100 0 0 0
BSG
10.3
10.3
10.30 10.30 10.30 2,600 0 0 0
BSH
19.7
19.7
19.71 19.71 19.71 0 0 0 0
BSI
53.2
53.2
56.55 57.73 53.18 934,300 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 17.54 100 0 0 0
BSR
18.9
18.9
19.70 20.20 18.90 17,180,000 0 0 0
BST
14
14
14.10 14.80 13.30 1,200 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
5.50 5.50 5.50 0 0 0 0
BTD
20.4
20.4
20.35 20.35 20.35 100 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 9,600 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 5,700 0 0 0
BTP
14
14
14.95 14.95 14 52,800 0 0 0
BTS
5.5
5.5
5.50 5.60 5.40 18,500 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 1 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
9.6
9.6
10.09 10.18 9.45 944,642 0 0 0
BVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BVH
39.7
39.7
41.80 41.80 39.50 405,000 0 0 0
BVL
10.2
10.2
11.21 11.21 9.91 5,700 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVS
34.8
34.8
38.50 38.60 34.80 1,497,100 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
36.9
36.9
37.98 37.98 36.84 241,700 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 0 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
14.7
14.7
13.50 14.70 13.50 400 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.5
17.5
17.65 17.80 17.50 53,800 0 0 0
C47
5.8
5.8
5.90 6 5.80 97,100 0 0 0
C4G
10.1
10.1
11 11.10 9.90 1,964,534 0 0 0
C69
6.8
6.8
6.90 7.20 6.80 290,600 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 100 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.3
7.3
7.27 7.36 6.97 28,100 0 0 0
CAN
39.6
39.6
39.58 39.58 39.58 0 0 0 0
CAP
63
63
65 66 63 37,400 0 0 0
CAR
22.9
22.9
23.10 23.10 22.90 1,300 0 0 0
CAT
16.6
16.6
17.47 17.47 16.62 300 0 0 0
CAV
66.2
66.2
67.71 67.71 66.19 3,400 0 0 0
CBI
8
8
8 8 8 0 0 0 0
CBS
28.9
28.9
30.50 32 28.90 31,600 0 0 0
CC1
13.9
13.9
13.90 13.90 13.70 10,100 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 5 0 0 0
CCI
20.0
20.0
21.50 21.50 19.95 300 0 0 0
CCL
8.2
8.2
8.79 8.79 8.15 579,300 0 0 0
CCM
38
38
38 38 38 100 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
12.0
12.0
11.88 11.98 11.88 4,200 0 0 0
CCT
6.8
6.8
6.80 6.80 6.80 500 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.95 20 19.65 369,500 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
25.96 25.96 25.86 5,000 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.4
10.4
10.54 10.54 10.45 200 0 0 0
CDR
6.1
6.1
5.80 6.10 5.80 4,300 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CEO
19.3
19.3
21.43 21.52 19.33 20,944,800 0 0 0
CET
6.9
6.9
7.40 7.80 6.80 11,600 0 0 0
CFM
10.6
10.6
10.57 10.57 10.57 0 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 2,000 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
28.5
28.5
28.78 28.78 28.26 8,600 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 7,200 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
10
10
10.20 10.30 10 20,900 0 0 0
CID
11.5
11.5
11.51 11.51 9.61 500 0 0 0
CIG
5.0
5.0
5.55 5.55 5.03 255,700 0 0 0
CII
16.8
16.8
18.07 18.12 16.85 12,635,600 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 3,100 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
54.2
54.2
54.25 54.25 54.25 100 0 0 0
CKD
24
24
24 24 23.90 2,100 0 0 0
CKG
20.0
20.0
21.50 21.50 19.95 120,900 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
36.8
36.8
37.05 37.05 36.77 5,400 0 0 0
CLH
23.9
23.9
24.15 24.15 23.78 10,700 0 0 0
CLL
38.1
38.1
38.06 38.06 38.06 1,500 0 0 0
CLM
71.2
71.2
71.19 71.19 70.71 1,900 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 200 0 0 0
CLX
13.5
13.5
13.76 13.85 13.27 240,200 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
17.7
17.7
17.98 18.07 17.69 6,200 0 0 0
CMF
220
220
220 220 220 500 0 0 0
CMG
45.9
45.9
49.50 49.50 45.85 1,204,600 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
8.6
8.6
8.70 8.90 8.60 51,701 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
13.6
13.6
14.70 14.70 13.50 124,600 0 0 0
CMT
19.1
19.1
19.60 19.60 19.13 6,000 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
8.2
8.2
8.75 8.77 8.17 637,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
29 29.20 28.80 3,000 0 0 0
CNG
34.6
34.6
37.20 37.60 34.60 933,800 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 0 0 0 0
CNT
15.9
15.9
16.12 16.28 15.89 8,200 0 0 0
COM
33.5
33.5
33.50 33.50 33.50 600 0 0 0
CPA
6.8
6.8
6.50 6.50 6.50 1 0 0 0
CPC
16.4
16.4
16.07 16.43 15.98 2,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CQN
27.0
27.0
27.30 27.30 27.01 6,000 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
6.4
6.4
6.30 6.67 6.19 90,600 0 0 0
CRE
8.7
8.7
8.97 9.06 8.70 1,573,800 0 0 0
CSC
24
24
25.33 25.33 23.33 100,700 0 0 0
CSI
33.8
33.8
37.50 37.50 33.80 33,900 0 0 0
CSM
15.1
15.1
15.82 15.82 15.13 55,000 0 0 0
CST
25.0
25.0
25.19 25.37 24.91 145,943 0 0 0
CSV
22.9
22.9
24.46 24.89 22.89 1,239,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 500 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 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66
66
70 70.70 66 2,301,400 0 0 0
CTF
29.4
29.4
29.50 29.60 29.10 109,500 0 0 0
CTG
33.5
33.5
35.80 36.30 33.40 29,292,700 0 0 0
CTI
14.7
14.7
15.80 15.80 14.65 632,700 0 0 0
CTP
4
4
4.40 4.50 4 143,200 0 0 0
CTR
116.6
116.6
125 126.70 116.60 461,600 0 0 0
CTS
37.7
37.7
40.50 42 37.70 4,538,800 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
18.2
18.2
17.52 18.20 17.52 200 0 0 0
CVN
2.9
2.9
3 3 2.80 306,400 0 0 0
CVT
29.9
29.9
29.85 29.85 29.85 700 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
12
12
11.20 12 11.20 4,400 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
42.8
42.8
43.40 46 42.80 80,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.4
17.4
17.52 17.52 17.43 200 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
3.0
3.0
3.12 3.15 2.94 334,800 0 0 0
DAH
3.9
3.9
4.06 4.08 3.90 143,200 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 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 8.64 200 0 0 0
DBC
24.7
24.7
26.58 26.58 24.73 8,388,100 0 0 0
DBD
42.8
42.8
43.20 43.28 42.80 32,200 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 5,700 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 500 0 0 0
DC2
6.6
6.6
6.90 6.90 6.60 3,100 0 0 0
DC4
10.5
10.5
11.09 11.18 10.45 534,900 0 0 0
DCF
42
42
41.80 49 41.80 801 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
27.2
27.2
28.95 28.95 27.20 587,800 0 0 0
DCM
29.7
29.7
31.98 32.55 29.66 3,243,600 0 0 0
DCR
5
5
5 5 5 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.5
3.5
3.80 3.80 3.50 1,081,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
7.8
7.8
7.90 7.90 7.80 3,500 0 0 0
DDV
13.9
13.9
14.85 15.14 13.49 2,068,300 0 0 0
DFC
19.3
19.3
18.37 19.29 18.37 500 0 0 0
DFF
10.2
10.2
10.20 10.20 10.20 7,000 0 0 0
DGC
111.1
111.1
118.80 121.90 111 2,989,100 0 0 0
DGT
5.8
5.8
6.30 6.40 5.50 508,900 0 0 0
DGW
45.2
45.2
48.44 48.67 45.16 2,373,100 0 0 0
DHA
41.4
41.4
44.19 44.33 41.42 304,100 0 0 0
DHB
9.1
9.1
9.70 9.70 9.10 20,900 0 0 0
DHC
38.4
38.4
41.04 41.04 38.36 388,800 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
107.3
107.3
107.47 108.13 107.28 12,600 0 0 0
DHM
10.2
10.2
10.20 10.20 9.92 15,300 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
10.5
10.5
10.23 10.52 10.23 3,200 0 0 0
DHT
26.8
26.8
26.90 27.40 26.50 51,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4 4.10 4 400 0 0 0
DIG
31.3
31.3
33.35 33.65 31.25 35,671,500 0 0 0
DIH
20.7
20.7
21.13 21.22 20.70 5,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.30 4.30 4.10 276,300 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.8
1.8
1.93 1.94 1.81 1,683,300 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
63.1
63.1
58.92 65.57 58.82 1,900 0 0 0
DMN
5.8
5.8
5.50 5.80 5.50 17,100 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 3,401 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 18 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
62.5
62.5
59.50 62.48 59.50 2,000 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
20
20 20 19.20 3,300 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 15 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 5,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.2
34.2
34.25 35.11 34.06 21,000 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
68.5
68.5
69.30 69.30 68 14,100 0 0 0
DPG
48.3
48.3
51.31 51.90 48.31 2,156,800 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
30.7
30.7
32.98 33.55 30.70 3,412,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
37.6
37.6
40.20 40.95 37.50 1,311,200 0 0 0
DQC
15
15
15.20 15.50 15 64,300 0 0 0
DRC
28.2
28.2
29.89 30.09 28.13 1,742,900 0 0 0
DRG
9.9
9.9
9.10 10.30 9.10 50,515 0 0 0
DRH
4.1
4.1
4.40 4.40 4.10 2,619,400 0 0 0
DRI
11.8
11.8
12.07 12.85 11.49 1,678,300 0 0 0
DRL
63.9
63.9
63.79 63.88 63.22 3,100 0 0 0
DS3
4.9
4.9
4.60 4.90 4.60 200 0 0 0
DSC
23.6
23.6
24.30 24.30 23 173,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DSN
56.4
56.4
56.50 56.90 56.40 14,000 0 0 0
DSP
10.1
10.1
10.20 10.20 10.10 600 0 0 0
DST
3.8
3.8
3.80 3.90 3.60 238,400 0 0 0
DTA
4.6
4.6
4.56 4.58 4.38 32,600 0 0 0
DTB
11.2
11.2
11.24 11.24 11.24 0 0 0 0
DTC
4
4
4.10 4.40 4 14,700 0 0 0
DTD
22.3
22.3
23.91 24.70 22.26 955,300 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
3.9
3.9
4.30 4.30 3.90 298,900 0 0 0
DTK
10.5
10.5
11.04 11.04 10.07 3,500 0 0 0
DTL
14
14
14 14 14 300 0 0 0
DTP
116.1
116.1
122.03 122.03 116.08 610 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 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
10.1
10.1
10.10 10.10 10.10 100 0 0 0
DVG
2.7
2.7
2.80 2.90 2.70 401,300 0 0 0
DVM
9.8
9.8
9.92 9.92 9.67 528,452 0 0 0
DVN
18.1
18.1
18.50 18.50 18.01 82,200 0 0 0
DVP
71.8
71.8
72.26 72.35 71.79 9,100 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 1 0 0 0
DXG
18.5
18.5
19.60 19.80 18.45 19,178,100 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
12.2
12.2
13.60 13.60 12.25 650,500 0 0 0
DXS
7.2
7.2
7.63 7.75 7.18 2,346,500 0 0 0
DXV
6.5
6.5
6.48 6.49 6.48 236,800 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 0 0 0 0
EBS
11.1
11.1
10.80 11.10 10.80 300 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
17
18 18.25 17 10,056,500 0 0 0
EIC
21.5
21.5
21.82 21.82 21.44 11,200 0 0 0
EID
21.5
21.5
23.02 23.11 21.51 47,700 0 0 0
EIN
3.5
3.5
3.70 3.70 3.40 59,200 0 0 0
ELC
21.4
21.4
22.80 23.40 21.40 1,272,100 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
19.9
19.9
21.19 21.19 19.94 2,707 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 200 0 0 0
EPH
15.2
15.2
15.29 15.29 15.20 3,000 0 0 0
EVE
13.5
13.5
13.60 13.70 13.46 80,200 0 0 0
EVF
14.1
14.1
15.10 15.10 14.05 7,172,400 0 0 0
EVG
4.7
4.7
5.03 5.07 4.72 1,467,700 0 0 0
EVS
7.5
7.5
8.30 8.30 7.50 348,200 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
4.44 4.44 4.36 27,600 0 0 0
FCN
14.7
14.7
15.50 15.65 14.65 1,735,000 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 1,200 0 0 0
FDC
13.1
13.1
13.10 13.10 13.10 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
27.0
27.0
26.98 26.98 26.98 601 0 0 0
FIC
12.0
12.0
12.19 12.19 11.81 7,300 0 0 0
FID
2.3
2.3
2.40 2.40 2.30 447,800 0 0 0
FIR
8.0
8.0
8.63 8.63 7.98 1,024,400 0 0 0
FIT
4.4
4.4
4.69 4.70 4.38 2,671,200 0 0 0
FMC
45.2
45.2
47.63 47.63 45.23 108,200 0 0 0
FOC
73.7
73.7
75.92 76.02 73.67 7,900 0 0 0
FOX
56.3
56.3
56.40 56.50 55.50 80,320 0 0 0
FPT
96.4
96.4
99.75 99.84 96.30 3,701,900 0 0 0
FRC
23.5
23.5
23.90 23.90 22.50 4,300 0 0 0
FRM
4.0
4.0
4.02 4.02 4.02 0 0 0 0
FRT
138.9
138.9
142.60 143.30 135 738,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
36.25 36.34 36.25 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
40.5
40.5
43.21 44.13 40.51 2,692,100 0 0 0
G36
7
7
7.50 7.50 7 374,500 0 0 0
GAS
69.2
69.2
72.71 73.35 67.52 1,096,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.40 15.50 15 12,005 0 0 0
GDA
22.6
22.6
23.30 23.40 22.50 141,602 0 0 0
GDT
25.5
25.5
26.20 26.20 25.50 51,900 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
30.0
30.0
30.81 31.01 30.02 24,200 0 0 0
GEG
12.6
12.6
12.86 13.24 12.62 1,938,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
21.7
21.7
23.05 23.50 21.65 26,715,500 0 0 0
GGG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.30 29.30 29.30 104,100 0 0 0
GIC
15
15
15.20 15.50 15 3,400 0 0 0
GIL
32.3
32.3
34.60 34.60 32.30 1,099,500 0 0 0
GKM
29.7
29.7
29.40 29.70 28.30 1,739,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
16.36 16.85 16.36 600 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
8.9
8.9
8.90 8.90 8.89 1,200 0 0 0
GMD
76.2
76.2
78.98 80.14 74.98 1,962,100 0 0 0
GMH
10.0
10.0
10.05 10.10 9.95 126,200 0 0 0
GMX
18.1
18.1
18.24 18.24 18.05 1,700 0 0 0
GND
26.6
26.6
31.36 31.36 23.74 5,100 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
17.4
17.4
17.42 17.42 17.42 200 0 0 0
GSP
10.9
10.9
11.45 11.68 10.91 284,100 0 0 0
GTA
11.0
11.0
10.97 10.97 10.97 2,300 0 0 0
GTD
10.8
10.8
8.30 10.80 8.30 600 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
29.8
29.8
32 33.25 29.80 7,398,600 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 200 0 0 0
H11
6.4
6.4
6.20 6.40 6 6,000 0 0 0
HAC
12.8
12.8
13.10 13.10 12.80 2,400 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 4,100 0 0 0
HAF
18.7
18.7
23 23 18.70 1,409 0 0 0
HAG
12.5
12.5
13.40 13.55 12.50 36,145,400 0 0 0
HAH
33.7
33.7
36.17 36.26 33.70 2,556,200 0 0 0
HAM
26
26
26 26 26 3,500 0 0 0
HAN
8.7
8.7
9.70 9.70 8.70 17,000 0 0 0
HAP
4.7
4.7
4.79 4.80 4.70 154,200 0 0 0
HAR
4.2
4.2
4.50 4.59 4.21 1,044,500 0 0 0
HAS
7.3
7.3
6.85 7.26 6.85 1,700 0 0 0
HAT
52
52
52 52 52 0 0 0 0
HAV
4.2
4.2
4.20 4.20 4.20 4,600 0 0 0
HAX
13.1
13.1
13.06 13.32 12.94 977,600 0 0 0
HBC
7.4
7.4
7.93 7.93 7.39 1,878,500 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.5
6.5
7.00 7.09 6.50 156,700 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
10.8
10.8
10.90 10.90 10.80 11,700 0 0 0
HCD
10.2
10.2
10.70 10.90 10.15 874,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.9
26.9
28.75 29.00 26.93 11,798,400 0 0 0
HCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HD2
25.5
25.5
27.10 27.10 25.50 23,900 0 0 0
HD6
17.8
17.8
18.20 18.50 17.70 90,300 0 0 0
HD8
7.9
7.9
7.94 7.94 7.94 10,600 0 0 0
HDA
4.4
4.4
4.30 4.40 4.30 2,700 0 0 0
HDB
22.6
22.6
23.29 23.39 22.38 9,741,700 0 0 0
HDC
24.8
24.8
26.55 26.96 24.73 5,668,800 0 0 0
HDG
23.9
23.9
25.42 25.51 23.81 4,024,200 0 0 0
HDM
28.9
28.9
29.06 29.06 28.87 6,600 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 0 0 0 0
HDW
10.6
10.6
10.64 10.64 10.64 101 0 0 0
HEC
52.3
52.3
52.34 52.34 52.34 200 0 0 0
HEJ
11
11
11 11 11 200 0 0 0
HEP
11.6
11.6
11.46 11.64 11.46 1,400 0 0 0
HES
16.5
16.5
16.50 16.50 16.50 0 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HGM
47.2
47.2
47 47.20 47 3,300 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 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
10.15 10.30 9.50 360,400 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.5
4.5
4.86 4.86 4.55 5,110,700 0 0 0
HHV
13.4
13.4
14.38 14.43 13.38 12,538,500 0 0 0
HID
2.7
2.7
2.86 2.87 2.70 35,900 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 2,500 0 0 0
HII
5.6
5.6
5.99 5.99 5.60 462,100 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 123 0 0 0
HJS
31.5
31.5
31.53 31.53 31.53 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 100 0 0 0
HLC
12.4
12.4
12.52 12.52 12.33 38,000 0 0 0
HLD
27.2
27.2
28.40 28.70 27.20 50,900 0 0 0
HLR
14
14
14 14 14 0 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
13.80 13.80 13.80 0 0 0 0
HMC
11.1
11.1
11.12 11.40 11.08 68,100 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
22.7
22.7
20.70 23.40 20.60 290,130 0 0 0
HMS
44.1
44.1
47.50 48.80 44.10 33,200 0 0 0
HNB
10.8
10.8
10.67 10.86 10.67 400 0 0 0
HND
14.1
14.1
14.10 14.10 14 8,200 0 0 0
HNF
20
20
20 20 20 0 0 0 0
HNG
3.9
3.9
4.07 4.10 3.90 2,714,700 0 0 0
HNI
21.6
21.6
22.07 22.07 21.60 7,500 0 0 0
HNM
9
9
9.20 9.20 9 75,800 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4.10 4.20 3.90 59,700 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.1
24.1
24.84 24.84 24.07 11,700 0 0 0
HPG
25.9
25.9
27.14 27.23 25.55 31,107,300 0 0 0
HPH
12
12
12 12 12 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
61.1
61.1
62.61 62.61 59.79 2,300 0 0 0
HPT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.3
6.3
6.76 6.95 6.28 7,513,600 0 0 0
HQC
3.9
3.9
4.18 4.23 3.91 11,676,000 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 0 0 0 0
HRT
7
7
7.20 7.20 7 41,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.8
20.8
22.31 22.46 20.75 19,515,200 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.8
4.8
5.08 5.08 4.81 326,100 0 0 0
HSM
6.7
6.7
6.80 6.80 6.70 800 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.9
4.9
5.20 5.30 4.70 244,306 0 0 0
HT1
12.1
12.1
12.55 12.60 12.05 407,800 0 0 0
HTC
20.2
20.2
20.24 20.24 20.24 100 0 0 0
HTE
5
5
5 5.20 4.80 19,000 0 0 0
HTG
30.6
30.6
30.75 30.85 30.56 24,700 0 0 0
HTI
15.7
15.7
15.80 15.80 15.71 41,900 0 0 0
HTL
13.7
13.7
13.73 13.73 13.73 300 0 0 0
HTM
13
13
13 13 13 200 0 0 0
HTN
14.2
14.2
15.20 15.20 14.15 1,962,900 0 0 0
HTP
12.5
12.5
12.80 12.80 12.20 744,600 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.5
8.5
8.65 8.65 8.55 1,900 0 0 0
HU1
5.9
5.9
5.92 5.92 5.92 2,800 0 0 0
HU4
11.4
11.4
11.60 11.60 11.40 6,800 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
17.5
17.5
18.54 18.89 17.47 89,700 0 0 0
HUG
33.1
33.1
34.04 34.04 33.08 200 0 0 0
HUT
17.1
17.1
18.70 18.70 17.10 5,309,600 0 0 0
HVA
6.3
6.3
5.80 6.30 5.80 2,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.0
5.0
5.13 5.15 5.01 127,900 0 0 0
HVN
16.7
16.7
17.65 17.70 16.65 3,727,400 0 0 0
HVT
61.5
61.5
63.61 63.61 61.46 6,800 0 0 0
HVX
3.1
3.1
3.16 3.16 2.95 39,300 0 0 0
HWS
14.8
14.8
14.61 14.90 14.52 23,000 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
27 27 27 0 0 0 0
ICF
6.7
6.7
6.10 7.10 6.10 28,100 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
ICI
6
6
6 6 6 500 0 0 0
ICN
41
41
41.40 41.60 41 2,900 0 0 0
ICT
11.4
11.4
11.48 11.63 11.43 17,500 0 0 0
IDC
53.5
53.5
56.18 56.57 53.37 2,232,300 0 0 0
IDI
9.4
9.4
10.08 10.33 9.42 3,800,200 0 0 0
IDJ
5.1
5.1
5.60 5.70 5.10 5,303,100 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
37.1
37.1
37.10 37.50 37.10 46,800 0 0 0
IFS
30.7
30.7
32.99 32.99 29.73 2,118 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.7
13.7
14.70 14.90 13.70 4,540,000 0 0 0
ILA
5.5
5.5
5.60 5.80 5.50 156,900 0 0 0
ILB
31.8
31.8
29.68 31.75 29.68 5,700 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
10.8
10.8
12.70 12.70 10.80 4,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.2
31.2
31.47 31.52 30.71 48,400 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
46.1
46.1
46.44 46.72 46.05 23,600 0 0 0
IPA
14.3
14.3
15.60 15.80 14.30 462,200 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 0 0 0 0
ISH
23.3
23.3
23.33 23.33 23.33 8,600 0 0 0
IST
33.3
33.3
32.72 33.29 32.72 400 0 0 0
ITA
5.3
5.3
5.67 5.67 5.28 3,754,400 0 0 0
ITC
10.7
10.7
11.50 11.50 10.70 1,306,600 0 0 0
ITD
10.1
10.1
10.25 10.45 10.10 77,300 0 0 0
ITQ
3
3
3.10 3.20 2.90 230,500 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 5,300 0 0 0
IVS
12.2
12.2
13.10 13.40 12.10 389,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.2
3.2
3.42 3.42 3.20 304,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.1
31.1
33.20 33.45 31.10 12,469,400 0 0 0
KCB
7.8
7.8
8.53 8.53 7.77 28,300 0 0 0
KCE
9.1
9.1
9.11 9.11 9.11 0 0 0 0
KDC
57.7
57.7
58.01 58.11 57.37 787,200 0 0 0
KDH
33.9
33.9
36.30 36.60 33.90 4,062,400 0 0 0
KDM
18.2
18.2
18.22 18.22 17.94 38,500 0 0 0
KGM
7.2
7.2
8.09 8.09 7.04 155,300 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
5.7
5.7
6.12 6.18 5.72 5,626,900 0 0 0
KHP
9.1
9.1
9.13 9.13 9.05 60,400 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 1,500 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
5.5
5.5
5.50 5.50 5.50 200 0 0 0
KLB
11.5
11.5
11.90 11.90 11.50 7,700 0 0 0
KMR
3.5
3.5
3.48 3.56 3.45 31,700 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.3
37.3
37.15 37.30 36.50 318,400 0 0 0
KPF
3.1
3.1
3.32 3.33 3.10 413,600 0 0 0
KSB
23.0
23.0
24.60 24.75 22.95 2,113,700 0 0 0
KSD
3.4
3.4
3.40 3.50 3.40 1,300 0 0 0
KSF
40.6
40.6
40.70 40.80 40.50 16,100 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.6
2.6
2.70 2.80 2.60 177,500 0 0 0
KST
11.1
11.1
11.14 11.14 11.14 100 0 0 0
KTC
9.9
9.9
11.30 11.30 9.90 3,103 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
46.6
46.6
44.90 46.60 44.90 2,900 0 0 0
KTT
4.3
4.3
4.20 4.30 3.80 3,600 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.9
20.9
20.25 20.92 20.25 300 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
38.3
38.3
41.78 41.98 37.84 400,900 0 0 0
L18
36.8
36.8
40.81 40.81 36.82 100,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
2.9
2.9
3 3.20 2.80 17,400 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
14.10 14.10 14 6,700 0 0 0
LAI
35.4
35.4
37 37 34 14,400 0 0 0
LAS
20.8
20.8
21.61 22.67 20.84 2,122,100 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.2
21.2
21.65 21.75 21.20 43,500 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
11.7
11.7
12.40 12.64 11.69 8,893,100 0 0 0
LCM
2.6
2.6
2.60 2.80 2.60 407,600 0 0 0
LDG
2.7
2.7
2.94 2.94 2.71 3,194,000 0 0 0
LDP
23.6
23.6
24 24 23.60 30,800 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 0 0 0 0
LG9
7
7
6.80 7 6.80 500 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.5
3.5
3.69 3.71 3.50 116,000 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
46.5
46.5
46.77 46.77 45.99 91,500 0 0 0
LHG
31.5
31.5
33.63 33.63 31.43 307,500 0 0 0
LIC
20.9
20.9
21.80 21.80 19.70 16,200 0 0 0
LIG
3.7
3.7
3.90 4 3.70 954,700 0 0 0
LIX
34.1
34.1
34.53 34.53 33.12 24,600 0 0 0
LKW
28.7
28.7
28.62 28.72 28.62 400 0 0 0
LLM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
12.7
12.7
12.68 12.68 12.68 5,000 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.7
1.7
1.70 1.80 1.70 368,800 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
18.7
18.7
19.55 20.35 18.20 10,453,000 0 0 0
LPT
5.5
5.5
5.80 5.80 5.50 3,849 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
8
8
9 9 8 24,963 0 0 0
LSS
10.4
10.4
10.93 11.26 10.28 1,487,800 0 0 0
LTC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
LTG
23.4
23.4
24.30 24.40 23.10 180,300 0 0 0
M10
19.6
19.6
19.62 19.62 19.62 1,300 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.7
13.7
14.20 14.30 13.70 15,500 0 0 0
MAS
31.6
31.6
31.60 31.60 31.60 0 0 0 0
MBB
22.9
22.9
23.92 24.51 22.50 47,595,100 0 0 0
MBG
3.9
3.9
4.20 4.20 3.90 698,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
24.94 25.28 22.94 8,197,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.1
9.1
9.20 9.55 9.11 67,800 0 0 0
MCH
124.8
124.8
126.88 128.73 124.83 12,200 0 0 0
MCM
38.4
38.4
38.91 39.00 38.42 23,000 0 0 0
MCO
21
21
22.60 23.90 21 42,700 0 0 0
MCP
30.5
30.5
31.20 31.50 30.50 11,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.0
11.0
11.18 11.18 10.99 18,300 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MDG
12.8
12.8
12.75 12.75 12.75 0 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 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 6.30 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.6
24.6
24.60 24.80 24.60 6,000 0 0 0
MGC
4.7
4.7
4.73 4.73 4.73 20,900 0 0 0
MGG
27.8
27.8
31 31 27.70 700 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
33.1
33.1
33.39 33.39 33.10 300 0 0 0
MHC
8.8
8.8
9.36 9.66 8.79 429,800 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 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.0
16.0
16.80 16.89 16.05 318,800 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 10,400 0 0 0
MKV
8.6
8.6
8.70 8.70 8.60 1,800 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.7
10.7
10.50 10.80 10 4,300 0 0 0
MML
27
27
27.90 27.90 27 8,400 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
16.4
16.4
16.90 16.90 16.40 169,000 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
18.3
18.3
20.17 20.17 18.35 3,800 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.6
10.6
11.27 11.35 10.62 12,403,700 0 0 0
MSH
42.2
42.2
44.50 44.50 41.50 356,800 0 0 0
MSN
66.9
66.9
71.90 71.90 66.90 10,945,300 0 0 0
MSR
13.6
13.6
14.70 14.70 13.50 596,800 0 0 0
MST
5.4
5.4
6 6 5.40 2,313,300 0 0 0
MTA
4.6
4.6
5.10 5.80 4.60 67,300 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
11.5
11.5
10.50 11.50 10.50 900 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.1
5.1
4.80 5.10 4.80 32,300 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 0 0 0 0
MVB
19.6
19.6
19.65 19.65 19.65 100 0 0 0
MVC
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
MVN
16.6
16.6
17.80 17.80 16.20 1,618 0 0 0
MWG
49.5
49.5
51.29 51.59 49.11 16,505,200 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.7
14.7
15.41 15.77 14.73 168,300 0 0 0
NAG
12.1
12.1
13.10 13.10 12.10 784,000 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 1 0 0 0
NAV
15.1
15.1
14.62 15.11 14.62 1,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.1
23.1
24.05 24.05 23.10 43,900 0 0 0
NBC
11.6
11.6
12.49 12.49 11.55 331,536 0 0 0
NBE
11.4
11.4
12 12 11.40 11,600 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
14.4
14.4
14.71 14.71 14.42 2,700 0 0 0
NBW
25.4
25.4
24.07 25.40 24.07 1,600 0 0 0
NCG
9
9
9.20 9.50 9 21,500 0 0 0
NCS
22.2
22.2
21.60 22.80 21.60 13,500 0 0 0
NCT
85.5
85.5
85.62 85.62 85.53 6,600 0 0 0
ND2
31.7
31.7
31.72 31.72 31.72 0 0 0 0
NDC
160.0
160.0
159.99 159.99 159.99 0 0 0 0
NDN
10.2
10.2
11.30 11.30 10.20 417,600 0 0 0
NDP
24.9
24.9
24.90 24.90 24.90 100 0 0 0
NDT
6.4
6.4
6.50 6.50 6.40 7,500 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6 1,000 0 0 0
NED
7.3
7.3
7.40 7.90 7.30 92,900 0 0 0
NEM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NET
78.6
78.6
78.60 78.60 78.60 200 0 0 0
NFC
14.8
14.8
14.26 14.80 14.26 300 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.5
21.5
22.70 23.10 21.50 1,117,800 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
16.5
16.5
17.57 17.62 16.55 830,500 0 0 0
NHT
12.0
12.0
11.95 11.95 11.95 0 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
24.1
24.1
25.70 26.35 24.05 19,269,500 0 0 0
NLG
39.4
39.4
41.87 42.37 39.35 4,558,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.6
16.6
17.12 17.12 16.63 19,800 0 0 0
NNT
44.9
44.9
44.91 44.91 44.91 0 0 0 0
NO1
7.5
7.5
7.58 7.58 7.05 352,000 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
4.6
4.6
5 5 4.60 624,600 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 200 0 0 0
NSC
75.4
75.4
75.44 75.73 74.47 5,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.7
5.7
5.40 5.70 5.30 409,600 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
8.8
8.8
9.03 9.22 8.56 19,700 0 0 0
NT2
22
22
22.60 22.60 22 1,349,800 0 0 0
NTC
198.9
198.9
209.30 210 197 41,800 0 0 0
NTF
40.0
40.0
39.97 39.97 39.97 100 0 0 0
NTH
60.9
60.9
60.95 60.95 60.95 0 0 0 0
NTL
18.8
18.8
20.14 20.24 18.84 1,864,600 0 0 0
NTP
36.2
36.2
37.62 37.62 36.19 46,200 0 0 0
NTT
9.1
9.1
7.80 9.10 7.80 200 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
8.4
8.4
8.42 8.42 8.42 100 0 0 0
NVB
10
10
10.30 10.30 9.80 514,000 0 0 0
NVL
16.5
16.5
17.60 17.70 16.50 71,598,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.85 8.20 7.80 23,400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
16.5
16.5
15.30 16.50 15.10 70,500 0 0 0
OCB
11.7
11.7
12.25 12.50 11.67 4,454,400 0 0 0
OCH
6.5
6.5
6.60 6.60 6.50 76,200 0 0 0
ODE
44.4
44.4
44.60 44.60 44.40 25,300 0 0 0
OGC
6.0
6.0
6.41 6.41 5.97 646,900 0 0 0
OIL
9.6
9.6
9.77 9.87 9.27 1,474,000 0 0 0
ONE
6.1
6.1
6.10 6.20 5.90 18,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
22.49 24.14 22.49 5,200 0 0 0
ORS
13.6
13.6
14.55 14.64 13.57 4,326,900 0 0 0
PAC
33.1
33.1
34 34 33.10 4,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.5
21.5
22.92 23.16 21.54 2,040,400 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PAS
3.8
3.8
4 4 3.80 249,901 0 0 0
PAT
95
95
97.60 97.70 95 14,420 0 0 0
PBC
6.8
6.8
6.90 7 6.70 23,800 0 0 0
PBP
12.1
12.1
12.10 12.20 12 2,600 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
26.1
26.1
27.80 28.60 26.10 6,720,000 0 0 0
PCC
19.7
19.7
19.70 21.50 19.70 5,100 0 0 0
PCE
17.5
17.5
17.49 17.49 17.49 300 0 0 0
PCF
4.8
4.8
4.80 4.90 4.80 3,800 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PCH
8.5
8.5
8.64 9.27 8.55 173,736 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.8
9.8
10 10 9.50 13,200 0 0 0
PDB
9.1
9.1
9.71 9.71 9.14 10,100 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 0 0 0 0
PDR
26.9
26.9
28.82 29.54 26.88 18,854,300 0 0 0
PDV
9.6
9.6
9.65 9.65 9.48 6,900 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
7.40 7.40 5.60 8,000 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
25.9
25.9
27.95 27.95 25.90 611,100 0 0 0
PFL
2.4
2.4
2.60 2.70 2.40 315,500 0 0 0
PGB
18.3
18.3
18.70 18.70 18.20 36,517 0 0 0
PGC
13.5
13.5
13.61 13.66 13.52 19,600 0 0 0
PGD
35.6
35.6
35.61 35.61 35.61 0 0 0 0
PGI
23.8
23.8
23.76 23.76 23.76 0 0 0 0
PGN
6.4
6.4
6.50 6.50 6.40 17,700 0 0 0
PGS
30.8
30.8
29.15 30.83 29.15 5,800 0 0 0
PGT
3.8
3.8
3.90 4 3.80 22,600 0 0 0
PGV
20.6
20.6
20.90 20.95 20.60 24,200 0 0 0
PHC
5.7
5.7
6.00 6.13 5.73 255,300 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PHN
50.8
50.8
50.80 50.80 50.80 100 0 0 0
PHP
21.2
21.2
22.53 22.53 21.15 6,400 0 0 0
PHR
56
56
59.40 60.60 55.80 702,500 0 0 0
PHS
14.8
14.8
14.77 14.77 14.77 300 0 0 0
PIA
26.9
26.9
24.54 26.88 24.54 200 0 0 0
PIC
16.2
16.2
16.20 16.20 16.20 0 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
6.0
6.0
6.30 6.35 5.96 9,500 0 0 0
PIV
2.1
2.1
2.10 2.30 2 129,500 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
10
10
10 10 10 100 0 0 0
PLA
5.1
5.1
5.80 5.80 5 2,000 0 0 0
PLC
28.0
28.0
30.67 31.34 27.97 315,900 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
4.7
4.7
4.73 4.82 4.65 36,600 0 0 0
PLX
34.6
34.6
35.51 35.80 33.49 927,300 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 27,500 0 0 0
PMC
74.9
74.9
74.91 74.91 74.91 3,800 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 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
28.0
28.0
29.32 29.32 28.03 2,700 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 2,500 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
8.5
8.5
8.42 8.61 8.42 1,600 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PNJ
96.5
96.5
103 103 96.50 1,956,100 0 0 0
PNP
18.0
18.0
17.96 17.96 17.96 100 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
16.9
16.9
17.70 17.70 16.60 31,000 0 0 0
POT
18.6
18.6
18.10 18.60 18.10 300 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.2
11.2
11.35 11.55 11.15 13,277,600 0 0 0
PPC
13.3
13.3
13.60 13.60 13.30 234,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.5
25.5
25.99 25.99 25.41 43,600 0 0 0
PPP
16.7
16.7
16.70 16.70 16.70 500 0 0 0
PPS
10.5
10.5
10.60 10.60 10.50 2,000 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.1
21.1
22.26 22.84 21.12 6,900 0 0 0
PRE
17.6
17.6
17.86 17.86 17.57 1,000 0 0 0
PRO
4.1
4.1
4.20 4.20 4.10 1,200 0 0 0
PRT
11.3
11.3
11.70 11.70 11.30 5,401 0 0 0
PSB
5.6
5.6
5.60 5.60 5.40 2,200 0 0 0
PSC
10.9
10.9
10.87 10.87 10.87 500 0 0 0
PSD
13.2
13.2
13.70 13.70 12.80 38,500 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
PSH
4.7
4.7
4.72 4.72 4.72 466,200 0 0 0
PSI
8.2
8.2
8.90 9 8.10 215,900 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 128 0 0 0
PSN
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PSP
8.8
8.8
9 9 8.80 15,300 0 0 0
PSW
7.3
7.3
7.35 7.44 7.35 9,800 0 0 0
PTB
61.1
61.1
64.29 64.29 61.14 524,200 0 0 0
PTC
5.7
5.7
5.71 5.72 5.70 26,100 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 33.30 700 0 0 0
PTL
3.8
3.8
3.97 4.01 3.80 140,700 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
8 8 8 18,200 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.3
4.3
4.50 4.50 3.70 33,200 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 2.80 137,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
22.7
22.7
25.60 25.90 22.70 661,200 0 0 0
PVC
14.8
14.8
16.50 16.90 14.80 6,336,200 0 0 0
PVD
30.6
30.6
33.25 33.45 30.55 13,390,100 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
7.8
7.8
8.30 8.40 7.76 60,900 0 0 0
PVI
45.5
45.5
46.75 46.75 45.53 7,600 0 0 0
PVM
14.5
14.5
15.30 15.30 14.50 109,700 0 0 0
PVO
5.6
5.6
5.70 5.80 5.30 23,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.9
38.9
43.20 43.70 38.80 17,279,200 0 0 0
PVT
24
24
25.85 26.20 24 5,122,700 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.3
3.3
3.40 3.40 3.30 13,400 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
1.20 1.20 1.20 0 0 0 0
PXI
2.8
2.8
3 3 2.60 178,000 0 0 0
PXL
12.5
12.5
13.80 13.80 12.10 268,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.2
4.2
4.70 4.80 4 1,346,700 0 0 0
PXT
3.8
3.8
4.10 4.10 3.60 134,900 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
15
15
15.40 15.40 14.05 4,659,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
31
31
31 31 31 300 0 0 0
QNC
7.1
7.1
7.20 7.20 7.10 7,000 0 0 0
QNP
30.5
30.5
31.43 31.43 30.47 7,800 0 0 0
QNS
46.2
46.2
46.98 47.26 46.04 946,300 0 0 0
QNT
5.7
5.7
5.70 5.70 5.70 500 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 0 0 0 0
QSP
22.7
22.7
22.69 22.69 22.69 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 100 0 0 0
QTC
13.2
13.2
13.20 13.20 13.20 2,200 0 0 0
QTP
15.3
15.3
15.60 15.70 15 715,000 0 0 0
RAL
126.1
126.1
125.41 130.91 124.44 107,600 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 200 0 0 0
RCD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
RCL
12.7
12.7
12.70 12.70 12.70 1,500 0 0 0
RDP
5.4
5.4
5.67 5.77 5.42 475,200 0 0 0
REE
53.0
53.0
54.09 54.61 52.87 1,363,500 0 0 0
RIC
4
4
4.10 4.10 4 13,700 0 0 0
RTB
20.3
20.3
20.30 20.30 20.30 500 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 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
10.9
10.9
11.43 11.62 10.86 552,300 0 0 0
SAB
53.2
53.2
54.16 54.16 52.71 926,600 0 0 0
SAC
11.3
11.3
11.40 11.90 11.30 6,249 0 0 0
SAF
54.9
54.9
54.90 54.90 54.90 300 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.3
6.3
6.44 6.46 6 493,700 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.4
25.4
25.53 25.63 25.34 3,700 0 0 0
SAV
13.2
13.2
12.89 13.22 12.72 33,800 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.6
29.6
29.82 30.00 29.59 1,800 0 0 0
SBB
14.7
14.7
14.10 14.70 14.10 300 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
16.1
16.1
16.20 16.25 16.10 116,900 0 0 0
SBH
59.5
59.5
69 70 59.50 3,200 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 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
6.9
6.9
7.50 7.50 6.70 3,139,600 0 0 0
SBT
12.2
12.2
12.75 12.80 12.10 4,245,400 0 0 0
SBV
10.8
10.8
10.90 10.95 10.40 1,600 0 0 0
SC5
19.6
19.6
19.45 19.65 19.45 56,300 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.2
65.2
65.60 65.60 65.20 52,100 0 0 0
SCI
12.5
12.5
13.40 13.60 12.40 65,000 0 0 0
SCJ
3.8
3.8
4 4 3.80 15,700 0 0 0
SCL
37
37
38.60 38.60 36.10 143,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
7.42 7.52 7.01 4,544,000 0 0 0
SCS
75.5
75.5
77.90 78.09 75.38 251,300 0 0 0
SCY
13.6
13.6
13.56 13.56 13.56 0 0 0 0
SD2
4.1
4.1
4.20 4.20 4.10 2,500 0 0 0
SD3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SD5
7.5
7.5
7.60 7.60 7.50 16,800 0 0 0
SD6
3.8
3.8
3.60 3.80 3.60 5,100 0 0 0
SD7
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
8.7
8.7
9 9 8.70 8,900 0 0 0
SDA
5.4
5.4
6 6 5.40 79,200 0 0 0
SDC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SDD
1.9
1.9
2 2.10 1.90 83,600 0 0 0
SDG
18.4
18.4
18.20 18.50 18.20 1,000 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.3
22.3
22.40 22.40 22.30 200 0 0 0
SDN
28.5
28.5
28.50 28.50 28.50 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
17.2
17.2
14.90 17.20 14.90 400 0 0 0
SDV
30.6
30.6
30.53 30.62 30.53 2,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
31
31
30.20 31 30.20 700 0 0 0
SEB
48.2
48.2
48.19 48.19 48.19 0 0 0 0
SED
18.1
18.1
18.18 18.27 18.08 15,100 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SFG
12.5
12.5
12.92 13.36 12.49 54,200 0 0 0
SFI
33.6
33.6
33.30 34.57 33.30 900 0 0 0
SFN
20.9
20.9
20.88 20.88 20.88 800 0 0 0
SGB
13.3
13.3
13.36 13.45 13 22,513 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
14.4
14.4
14.40 14.40 14.40 100 0 0 0
SGN
69.4
69.4
69.57 70.34 69.37 15,400 0 0 0
SGP
19.1
19.1
19.70 19.80 18.90 125,900 0 0 0
SGR
20
20
20.40 21.10 20 68,800 0 0 0
SGS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGT
12
12
12.10 12.25 11.85 43,600 0 0 0
SHA
4.6
4.6
4.65 4.66 4.60 2,300 0 0 0
SHB
10.9
10.9
10.97 11.54 10.78 98,763,600 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
8.4
8.4
8.40 8.60 8.40 14,600 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.9
14.9
14.70 14.95 14.70 521,300 0 0 0
SHN
6.8
6.8
7.20 7.20 6.70 500 0 0 0
SHP
33.4
33.4
33.40 33.50 33.30 16,600 0 0 0
SHS
19
19
20.80 21.40 19 50,484,900 0 0 0
SID
12
12
12.10 13.70 12 3,100 0 0 0
SIG
5.3
5.3
5.80 5.80 5.30 1,000 0 0 0
SIV
34.7
34.7
37.37 37.37 34.68 301 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJD
14.9
14.9
14.95 14.95 14.80 66,800 0 0 0
SJE
21.1
21.1
21.70 21.70 20.40 28,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.8
5.8
6.60 6.60 5.80 7,000 0 0 0
SJS
69.5
69.5
71 72.60 69 151,400 0 0 0
SKG
14.5
14.5
15.63 15.81 14.43 2,144,200 0 0 0
SKH
29.1
29.1
28.60 29.20 28.60 1,300 0 0 0
SKN
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
SKV
41.1
41.1
41.44 44.80 41.07 10,300 0 0 0
SLS
160.8
160.8
162.40 162.40 159 12,400 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
33.9
33.9
34.04 34.22 33.86 3,900 0 0 0
SMC
10
10
10.65 10.70 10 1,067,800 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.7
5.7
6.10 6.10 5.70 113,700 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32.8
32.8
32.80 32.80 32.80 0 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 14,000 0 0 0
SPB
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SPC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.80 2.80 2.50 112,900 0 0 0
SPM
10.9
10.9
11.40 11.45 10.85 400 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
6.5
6.5
6.50 6.50 6.50 400 0 0 0
SRA
2.9
2.9
3.20 3.20 2.90 722,800 0 0 0
SRB
2.1
2.1
2 2.10 2 300 0 0 0
SRC
29.4
29.4
29.38 29.38 29.38 3,300 0 0 0
SRF
9.9
9.9
9.95 10 9.61 12,500 0 0 0
SRT
6
6
6.20 6.20 6 14,200 0 0 0
SSB
19.7
19.7
19.92 19.97 19.44 2,154,300 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 700 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.8
10.8
10.81 10.81 10.81 100 0 0 0
SSH
66.4
66.4
66.80 67.10 66.40 45,000 0 0 0
SSI
35.0
35.0
37.30 37.65 34.95 29,936,900 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
8.9
8.9
9.44 9.46 8.86 934,800 0 0 0
STB
27.5
27.5
29 29.40 27.50 24,337,900 0 0 0
STC
17.1
17.1
17 17.10 17 33,100 0 0 0
STG
48.9
48.9
48.85 48.85 48.85 0 0 0 0
STH
9
9
9.30 9.40 9 5,000 0 0 0
STK
29.3
29.3
31.45 31.70 29.25 81,600 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
1.80 1.80 1.80 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.4
26.4
26.83 26.83 26.44 4,400 0 0 0
SVD
2.4
2.4
2.51 2.51 2.40 135,700 0 0 0
SVG
5
5
5 5 5 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
3.8
3.8
3.90 3.90 3.60 2,400 0 0 0
SVT
9.7
9.7
10.10 10.24 9.75 2,900 0 0 0
SWC
25.9
25.9
26.70 26.70 25.70 6,100 0 0 0
SZB
37.1
37.1
38.54 39.30 37.11 28,900 0 0 0
SZC
37.4
37.4
40.11 40.89 37.38 2,041,600 0 0 0
SZE
12.5
12.5
13.20 13.20 12.20 2,400 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 500 0 0 0
SZL
40.1
40.1
40.70 40.70 40.10 9,700 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
14.2
14.2
15.70 15.70 14.20 144,100 0 0 0
TAL
19.9
19.9
20.17 20.17 19.90 9,333 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
37.2
37.2
37.34 37.34 37.25 1,900 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 108 0 0 0
TBH
12.3
12.3
12.30 12.30 12.30 0 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
9.7
9.7
10.30 10.40 9.72 309,500 0 0 0
TCB
21.5
21.5
22.89 23.01 21.43 13,735,800 0 0 0
TCD
5.8
5.8
6.20 6.25 5.82 1,972,500 0 0 0
TCH
15.9
15.9
17 17.15 15.90 25,287,100 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
35.7
35.7
36.51 36.51 35.72 67,600 0 0 0
TCM
38.3
38.3
39.14 39.45 36.91 758,600 0 0 0
TCO
10.3
10.3
10.25 10.30 10.15 12,700 0 0 0
TCR
4.0
4.0
3.97 3.97 3.97 0 0 0 0
TCT
24.5
24.5
25.20 25.30 24.50 7,100 0 0 0
TCW
27.4
27.4
27.92 27.92 27.36 2,300 0 0 0
TDB
37.7
37.7
37.57 37.66 37.19 6,408 0 0 0
TDC
8.3
8.3
8.80 8.89 8.30 336,500 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 1,900 0 0 0
TDG
3.6
3.6
3.74 3.78 3.62 80,300 0 0 0
TDH
3.7
3.7
3.79 3.84 3.58 167,300 0 0 0
TDM
45.3
45.3
51.40 51.50 44.80 12,700 0 0 0
TDN
11.2
11.2
11.91 11.91 11.23 79,200 0 0 0
TDP
30.6
30.6
30.64 30.64 30.09 98,800 0 0 0
TDS
14.9
14.9
14.31 14.98 14.31 30,822 0 0 0
TDT
6.9
6.9
7 7 6.90 36,800 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
8.85 8.85 8.79 6,000 0 0 0
TEL
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.6
9.6
9.90 9.90 9.60 10,200 0 0 0
TGP
5
5
5 5 5 0 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
34.9
34.9
35.20 35.20 34.90 2,706 0 0 0
THG
35.0
35.0
36.71 36.71 35.00 62,800 0 0 0
THM
10.6
10.6
10.64 10.64 10.64 0 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 100 0 0 0
THS
10.1
10.1
10.07 10.07 10.07 0 0 0 0
THT
12.2
12.2
12.41 12.41 12.22 13,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.6
8.6
8.63 8.63 8.63 2,200 0 0 0
TID
22.1
22.1
23.18 23.47 22.10 99,200 0 0 0
TIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TIG
11.8
11.8
12.80 12.90 11.80 2,934,800 0 0 0
TIN
10.8
10.8
10.71 10.81 10.71 4,425 0 0 0
TIP
22.8
22.8
24.35 24.40 22.82 762,100 0 0 0
TIS
4.2
4.2
4.10 4.40 4.10 216,400 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 800 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
6.2
6.2
6.70 6.80 6.20 73,068 0 0 0
TKU
14.3
14.3
14.50 14.50 14 7,300 0 0 0
TL4
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLD
4.3
4.3
4.41 4.45 4.30 192,500 0 0 0
TLG
47.3
47.3
48.76 49.01 47.34 108,400 0 0 0
TLH
7.7
7.7
8.26 8.32 7.69 1,375,100 0 0 0
TLI
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TLP
6.4
6.4
6.50 6.50 6.40 6,200 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
80.8
80.8
86.17 86.17 80.82 52,200 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
68
68
69.50 69.50 68 900 0 0 0
TMS
57.4
57.4
56.93 57.42 53.06 31,900 0 0 0
TMT
12
12
12.45 12.45 11.55 29,500 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
12.2
12.2
12.41 12.41 11.67 12,700 0 0 0
TNA
5.7
5.7
5.79 5.79 5.41 100,600 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
52.0
52.0
52.05 52.05 52.05 500 0 0 0
TNG
18.3
18.3
20.34 20.34 18.34 3,223,200 0 0 0
TNH
19.2
19.2
20.47 20.52 19.21 459,800 0 0 0
TNI
2.6
2.6
2.73 2.73 2.62 282,600 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 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
5.7
5.7
6.04 6.06 5.70 1,121,700 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 1.40 0 0 0 0
TOS
49.5
49.5
51.00 51.00 49.45 35,200 0 0 0
TOT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
TOW
16.6
16.6
16.58 16.58 16.58 100 0 0 0
TPB
17.0
17.0
17.95 18.15 17.03 12,288,000 0 0 0
TPC
5.8
5.8
5.38 5.78 5.38 200 0 0 0
TPH
15.4
15.4
16.60 16.60 15.40 1,800 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 0 0 0 0
TRA
79.9
79.9
79.89 82.33 79.89 1,200 0 0 0
TRC
40.9
40.9
40.65 40.90 39.50 25,900 0 0 0
TRS
31.4
31.4
31.44 31.44 31.44 0 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 4.90 4.90 51,800 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
48.5
48.5
52 52.20 48.50 29,000 0 0 0
TSC
3.0
3.0
3.16 3.20 2.98 1,741,200 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 200 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
8.14 8.14 7.58 262,000 0 0 0
TTC
10.7
10.7
10.70 10.90 10.70 900 0 0 0
TTD
74.7
74.7
73.72 74.69 73.72 200 0 0 0
TTE
9.4
9.4
8.51 9.38 8.17 1,700 0 0 0
TTF
4.0
4.0
4.11 4.14 3.96 3,458,400 0 0 0
TTG
13.1
13.1
14.80 14.80 13.10 10,400 0 0 0
TTH
4.2
4.2
4.40 4.40 4.20 414,800 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 1,700 0 0 0
TTN
10.4
10.4
10.53 10.81 10.24 168,900 0 0 0
TTP
78.7
78.7
82.38 84.72 78.73 1,900 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.2
35.2
35.20 35.20 35.20 1,000 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 1,000 0 0 0
TV1
20.7
20.7
21.43 21.43 20.16 3,000 0 0 0
TV2
36
36
36.60 38.05 36 1,041,000 0 0 0
TV3
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TV4
13.8
13.8
13.80 13.80 13.80 2,000 0 0 0
TV6
6.2
6.2
7.60 7.60 6.20 200 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.4
7.4
7.86 7.93 7.39 590,300 0 0 0
TVC
8.5
8.5
8.40 9 8.30 417,500 0 0 0
TVD
12.7
12.7
13.39 13.39 12.73 106,400 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
5.9
5.9
6.10 6.10 5.80 217,300 0 0 0
TVS
20.4
20.4
22.27 22.27 20.36 89,800 0 0 0
TVT
15.6
15.6
15.63 15.77 15.58 9,200 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
4.5
4.5
4.30 4.60 4 32,100 0 0 0
TYA
9.7
9.7
9.67 9.67 9.67 1,000 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.6
9.6
9.60 9.60 9.60 2,900 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
38
38.80 38.80 38 7,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
9.30 9.50 8.70 5,700 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
11.2
11.2
9 11.20 9 400 0 0 0
USD
15.7
15.7
15.71 15.71 15.71 100 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.2
12.2
12.17 12.17 12.17 0 0 0 0
V21
6.9
6.9
7.20 7.40 6.90 21,600 0 0 0
VAB
8.8
8.8
9.70 9.70 8.10 1,953,642 0 0 0
VAF
12.5
12.5
12.34 12.52 12.15 1,500 0 0 0
VAV
40.0
40.0
40.01 40.01 40.01 0 0 0 0
VBB
10.1
10.1
10.10 10.30 10.10 20,900 0 0 0
VBC
18.5
18.5
18.37 18.46 18.37 1,000 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
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VC2
9.3
9.3
10.30 10.40 9.30 400,500 0 0 0
VC3
26.3
26.3
26.79 26.88 25.98 678,600 0 0 0
VC6
13.0
13.0
12.97 12.97 12.97 100 0 0 0
VC7
12.6
12.6
13.90 14 12.60 1,498,100 0 0 0
VC9
4.3
4.3
4.40 4.50 4.30 5,300 0 0 0
VCA
9.8
9.8
9.75 9.79 9.70 4,800 0 0 0
VCB
92
92
94.60 96.50 92 1,900,300 0 0 0
VCC
10.2
10.2
10.45 10.45 10.16 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
222.3
222.3
220.10 228 214 2,500 0 0 0
VCG
20.4
20.4
21.88 21.92 20.45 8,737,600 0 0 0
VCI
37.0
37.0
39.42 39.95 36.98 9,036,500 0 0 0
VCM
12.3
12.3
13.20 13.20 12.20 3,800 0 0 0
VCP
20
20
20 20 20 0 0 0 0
VCR
24
24
23.90 24.30 23.90 12,200 0 0 0
VCS
59.7
59.7
65.50 65.50 59.74 399,600 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 100 0 0 0
VCX
4
4
4 4 4 0 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
14.4
14.4
14.38 14.38 14.38 100 0 0 0
VDP
32.6
32.6
32.58 32.58 32.58 100 0 0 0
VDS
18.3
18.3
19.55 19.78 18.34 2,054,100 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 0 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 15,100 0 0 0
VE9
2
2
2.10 2.10 1.90 7,100 0 0 0
VEA
36.2
36.2
36.70 36.90 36.20 268,200 0 0 0
VEC
8.3
8.3
8.30 8.30 8.30 1,700 0 0 0
VEF
189.9
189.9
198 200 180 17,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
28.4
28.4
28.70 28.70 28 2,600 0 0 0
VFC
76.0
76.0
76.03 76.03 76.03 100 0 0 0
VFG
55.6
55.6
58.85 58.95 55.55 33,300 0 0 0
VFR
10.8
10.8
12 12 10.80 13,700 0 0 0
VGC
52.8
52.8
56.60 56.70 52.80 1,170,300 0 0 0
VGG
34.6
34.6
34.66 34.75 34.00 5,400 0 0 0
VGI
49.6
49.6
52.90 54 48.30 2,510,040 0 0 0
VGL
18.2
18.2
18.42 18.42 18.42 30 0 0 0
VGP
25.4
25.4
25.55 25.94 25.45 7,800 0 0 0
VGR
58.4
58.4
54.96 63.18 54.96 38,500 0 0 0
VGS
25.3
25.3
26.38 28.48 25.33 3,004,500 0 0 0
VGT
11.7
11.7
11.97 11.97 11.19 699,300 0 0 0
VGV
29.5
29.5
28.60 29.50 28.60 4,000 0 0 0
VHC
70
70
74.70 74.80 70 863,000 0 0 0
VHD
11
11
11 11 11 0 0 0 0
VHE
2.9
2.9
3 3.10 2.90 370,600 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.40 2.50 2.10 2,770,200 0 0 0
VHH
3.5
3.5
3.70 3.70 3.50 6,100 0 0 0
VHL
11.9
11.9
12 12.90 11.90 10,700 0 0 0
VHM
42.4
42.4
44.50 44.50 42.20 20,416,500 0 0 0
VIB
18.7
18.7
19.59 19.76 18.63 11,379,800 0 0 0
VIC
47
47
48 48.20 46 5,597,200 0 0 0
VID
5.2
5.2
5.32 5.42 5.22 5,900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
16.01 16.01 15.34 5,500 0 0 0
VIG
7.2
7.2
8.10 8.10 7.20 663,000 0 0 0
VIH
10.0
10.0
9.96 9.96 9.96 0 0 0 0
VIM
24.6
24.6
24.57 24.57 24.57 0 0 0 0
VIN
21.7
21.7
21.69 21.69 21.69 1,019 0 0 0
VIP
10.5
10.5
10.51 10.51 10.37 274,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18
18
18 18 18 600 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
15.2
15.2
16.32 16.57 15.23 43,872,200 0 0 0
VJC
105.9
105.9
106.60 106.60 104.80 1,101,900 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 1,200 0 0 0
VLB
31.4
31.4
32.53 32.63 31.17 76,200 0 0 0
VLC
16
16
16.30 16.70 16 305,100 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.2
5.2
5.30 5.30 5.20 22,700 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 3,000 0 0 0
VMD
17.1
17.1
16.75 17.10 16.75 700 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
25.4
25.4
25.42 25.42 25.42 100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
12.41 12.41 12.41 0 0 0 0
VNB
10.4
10.4
11.30 11.30 10 313,900 0 0 0
VNC
35.4
35.4
35.42 37.54 35.42 6,100 0 0 0
VND
17.4
17.4
18.65 18.86 17.37 23,730,100 0 0 0
VNE
4.7
4.7
5.02 5.07 4.65 594,100 0 0 0
VNF
8.3
8.3
8.27 8.27 8.27 500 0 0 0
VNG
8.8
8.8
8.91 8.91 8.80 5,000 0 0 0
VNH
2
2
2 2 2 0 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.64 13.68 13.44 4,900 0 0 0
VNM
64.9
64.9
66.70 66.70 64.90 5,756,100 0 0 0
VNP
11.9
11.9
12 12 11.90 200 0 0 0
VNR
22.4
22.4
23.07 23.07 22.40 46,100 0 0 0
VNS
11.4
11.4
11.51 11.51 11.42 8,100 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
468
468
480 480 468 1,500 0 0 0
VOC
18.1
18.1
18.33 18.61 18.14 21,900 0 0 0
VOS
10.8
10.8
11.60 11.60 10.75 1,501,300 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VPB
17.7
17.7
18.61 18.80 17.47 28,346,300 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
25.5
25.5
26.52 26.52 25.53 68,000 0 0 0
VPG
14.0
14.0
15.14 15.19 14.05 1,088,600 0 0 0
VPH
6.8
6.8
7.40 7.40 6.82 537,500 0 0 0
VPI
46.6
46.6
48 48 46.58 962,200 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
8.6
8.6
8.64 9.02 8.58 1,400 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VRC
11.6
11.6
12 12.80 11.60 66,900 0 0 0
VRE
22.5
22.5
23.85 24.05 22.50 13,823,600 0 0 0
VRG
30.0
30.0
31.80 31.80 28.61 29,400 0 0 0
VSA
23.5
23.5
23.03 24.20 22.49 96,900 0 0 0
VSC
19.2
19.2
20.56 20.56 19.16 5,155,900 0 0 0
VSE
5.9
5.9
6.10 6.10 5.90 2,400 0 0 0
VSF
34
34
35 35 34 5,000 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
47.5
47.5
47.95 48 47.50 13,000 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 500 0 0 0
VSM
17.1
17.1
16.99 17.08 16.99 400 0 0 0
VSN
19.6
19.6
19.61 19.61 19.61 0 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
4.4
4.4
4.40 4.50 4.40 5,100 0 0 0
VTB
10.6
10.6
10.15 10.60 10.10 2,700 0 0 0
VTC
9
9
9 9 9 300 0 0 0
VTD
7.8
7.8
7.90 7.90 7.60 68,900 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
8.2
8.2
8.20 8.20 8.20 100 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
45.7
45.7
50.96 50.96 44.37 87,909 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.34 10.48 9.68 305,700 0 0 0
VTP
71.7
71.7
76.50 76.50 71.70 2,129,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.5
27.5
27.70 28.80 27.20 155,800 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.7
5.7
6 6 5.70 106,100 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.6
7.6
7.41 7.59 7.41 133,871 0 0 0
VUA
19.3
19.3
19.70 19.80 19 4,100 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 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 11.39 100 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
187.6
187.6
187.56 187.56 187.56 300 0 0 0
WSB
46.2
46.2
47.20 47.20 46 1,200 0 0 0
WSS
5.8
5.8
6.20 6.20 5.80 33,300 0 0 0
WTC
12.9
12.9
12.90 12.90 12.80 2,100 0 0 0
X20
10.6
10.6
9.40 10.60 9.30 1,000 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 7.60 7.10 21,800 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6
6
7.20 7.20 6 13,700 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.5
9.5
9.07 9.55 9.07 4,400 0 0 0
YEG
9.0
9.0
9.20 9.28 8.57 1,685,500 0 0 0
YTC
46.9
46.9
41 46.90 41 4,700 0 0 0
^BB
252.7
252.7
262.37 264.21 247.01 1,262,968 0 0 0
^BDS
914.4
914.4
964.24 965.68 907.95 13,916,478 0 0 0
^BH
1,098.5
1,098.5
1,141.78 1,142.71 1,095.80 224,570 0 0 0
^BL
2,481.4
2,481.4
2,598.38 2,598.93 2,458.19 10,618,505 0 0 0
^CAOSU
270.3
270.3
281.01 285.85 267.19 1,021,285 0 0 0
^CBTS
1,873.5
1,873.5
1,994.95 2,007.30 1,873.29 1,230,297 0 0 0
^CK
1,472.7
1,472.7
1,583.52 1,600.68 1,471.44 19,571,459 0 0 0
^CNTT
4,656.0
4,656.0
4,848.45 4,859.83 4,652.51 3,221,449 0 0 0
^CSSK
2,029.2
2,029.2
2,060.96 2,079.89 2,012.93 169,722 0 0 0
^DAUKHI
642.0
642.0
673.10 682.56 631.06 5,919,743 0 0 0
^DNP
672.0
672.0
727.99 728.88 668.49 3,866,272 0 0 0
^DUOCPHAM
3,791.4
3,791.4
3,966.73 4,031.24 3,773.73 1,591,877 0 0 0
^DVLTAUGT
109.5
109.5
111.82 112.50 109.27 37,550 0 0 0
^DVTVHT
753.5
753.5
775.90 796.03 753.42 758,483 0 0 0
^GELEX
1,117.6
1,117.6
1,189.82 1,195.63 1,116.74 12,999,529 0 0 0
^GIAODUC
935.6
935.6
966.45 970.55 913.59 292,065 0 0 0
^HASTC
231.1
231.1
241.34 242.19 231.11 140,037,000 0 0 0
^HK
783.1
783.1
790.31 809.03 775.08 1,633,477 0 0 0
^KK
743.2
743.2
804.85 817.68 742.40 12,578,693 0 0 0
^LARGECAP
2,079.4
2,079.4
2,174.34 2,197.86 2,064.62 9,742,897 0 0 0
^LOUIS
439.5
439.5
453.34 456.62 438.23 227,963 0 0 0
^MIDCAP
832.6
832.6
870.57 885.08 828.62 23,288,593 0 0 0
^NANGLUONG
1,084.7
1,084.7
1,084.46 1,105.31 1,069.29 3,580,469 0 0 0
^NH
1,677.0
1,677.0
1,760.85 1,785.66 1,670.23 15,447,319 0 0 0
^NHUA
1,099.2
1,099.2
1,137.35 1,159.01 1,087.46 980,927 0 0 0
^NLN
89.5
89.5
94.04 95.29 89.47 15,554,723 0 0 0
^PHANBON
3,030.4
3,030.4
3,243.84 3,316.11 3,025.18 2,936,580 0 0 0
^SMALLCAP
824.4
824.4
866.87 880.02 815.72 3,195,668 0 0 0
^SPCS
727.0
727.0
761.45 764.60 722.46 1,049,115 0 0 0
^SXHGD
651.5
651.5
689.73 690.89 644.88 1,088,603 0 0 0
^SXNHC
1,919.6
1,919.6
2,055.10 2,118.35 1,917.46 5,099,789 0 0 0
^SXPT
1,439.1
1,439.1
1,526.34 1,528.51 1,437.29 1,338,825 0 0 0
^SXTBMM
188.2
188.2
194.29 194.47 188.16 363,762 0 0 0
^TBD
1,140.9
1,140.9
1,198.65 1,212.22 1,135.54 14,693,067 0 0 0
^TCK
155.3
155.3
168.35 168.92 154.71 510,627 0 0 0
^THEP
2,661.9
2,661.9
2,803.36 2,806.76 2,628.47 28,927,124 0 0 0
^TI
874.0
874.0
906.53 917.88 860.77 2,233,465 0 0 0
^TPDU
1,854.7
1,854.7
1,926.57 1,927.26 1,848.87 5,749,573 0 0 0
^UPCOM
89.0
89.0
91.21 91.23 88.74 71,889,980 0 0 0
^VLXD
3,309.0
3,309.0
3,490.13 3,494.06 3,271.52 26,849,782 0 0 0
^VN30
1,227.9
1,227.9
1,280.70 1,287.46 1,227.90 462,542,000 0 0 0
^VNINDEX
1,216.6
1,216.6
1,274.02 1,281.81 1,216.61 1,317,882,799 0 0 0
^VTKB
671.4
671.4
693.49 695.13 664.63 2,192,649 0 0 0
^XD
963.6
963.6
1,008.15 1,010.66 963.23 3,701,444 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |