DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/04/2024

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 16/04/2024

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 24 0 0 0
AAA
9.9
9.9
10.05 10.20 9.50 4,631,200 0 0 0
AAH
4.3
4.3
4.80 5.50 4.10 14,494,852 0 0 0
AAM
9
9
9.12 9.12 9 3,100 0 0 0
AAS
8.3
8.3
8.60 8.60 7.90 1,833,441 0 0 0
AAT
4.6
4.6
4.85 4.86 4.50 271,200 0 0 0
AAV
3
3
3.20 3.20 2.90 399,727 0 0 0
ABB
7.9
7.9
8 8 7.70 2,450,456 0 0 0
ABC
11.9
11.9
10.83 11.88 10.83 13,300 0 0 0
ABI
22.6
22.6
23.02 23.31 22.15 85,500 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 0 0 0 0
ABS
5.1
5.1
5.37 5.37 5.05 785,500 0 0 0
ABT
33.7
33.7
32.80 33.65 32.80 600 0 0 0
ABW
10
10
10.20 10.30 9.50 214,642 0 0 0
ACB
22.8
22.8
22.55 22.81 22.47 17,350,400 0 0 0
ACC
14.6
14.6
14.70 14.70 14.30 117,100 0 0 0
ACE
34.3
34.3
35.11 35.11 33.58 4,800 0 0 0
ACL
12.4
12.4
12.50 12.50 11.80 29,200 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
86.5
86.5
85.60 86.70 83.70 309,200 0 0 0
ADC
18.3
18.3
18.30 18.30 18.30 400 0 0 0
ADG
18.6
18.6
18.55 18.55 18.55 300 0 0 0
ADS
11.5
11.5
11.54 11.54 10.99 804,500 0 0 0
AFX
8.5
8.5
8.60 8.70 8.10 159,800 0 0 0
AG1
8.9
8.9
8.77 8.87 8.77 1,800 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.7
16.7
16.80 17.20 16.24 910,400 0 0 0
AGM
4.7
4.7
4.80 5.02 4.70 849,900 0 0 0
AGP
38.8
38.8
39.29 39.29 37.95 5,900 0 0 0
AGR
20.5
20.5
20.15 20.50 18.85 4,294,900 0 0 0
AGX
48.5
48.5
48.47 48.47 48.47 0 0 0 0
AIC
11.8
11.8
11.80 11.80 11.80 400 0 0 0
ALT
17.6
17.6
17 17.60 17 200 0 0 0
ALV
5.2
5.2
5.50 5.90 5 16,601 0 0 0
AMC
17.3
17.3
17.33 17.33 17.33 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 100 0 0 0
AMP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
AMS
10.2
10.2
10.11 10.69 9.91 54,500 0 0 0
AMV
3.3
3.3
3.30 3.40 3.10 1,311,600 0 0 0
ANT
9.3
9.3
9.40 9.40 9.30 10,900 0 0 0
ANV
30.1
30.1
30.05 30.15 29 2,120,600 0 0 0
APF
50.3
50.3
50.50 50.50 50.18 17,600 0 0 0
APG
15
15
14.80 15 14.50 405,400 0 0 0
APH
7.2
7.2
7.18 7.35 6.99 1,203,900 0 0 0
API
4
4
4.20 4.30 3.90 362,501 0 0 0
APL
21.6
21.6
21.60 21.60 21.60 100 0 0 0
APP
4.6
4.6
4.80 4.90 4.60 828 0 0 0
APS
5.5
5.5
5.60 5.70 5.20 927,800 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
20.8
20.8
20 20.85 20 500 0 0 0
ASM
10.3
10.3
10.73 10.82 10.27 13,097,000 0 0 0
ASP
4.2
4.2
4.32 4.33 4.15 241,700 0 0 0
AST
54.7
54.7
55.00 55.10 54.41 36,700 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 0 0 0 0
AVC
58.1
58.1
58.10 58.30 58.10 700 0 0 0
BAB
12.2
12.2
12.40 12.40 12.20 16,100 0 0 0
BAF
18.4
18.4
17.79 18.35 17.65 4,541,200 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.5
39.5
40.49 40.49 38.52 1,200 0 0 0
BBC
48.6
48.6
50.46 50.46 48.62 300 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.3
11.3
11.25 11.25 11.25 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.8
7.8
7.80 7.80 7.80 600 0 0 0
BCA
21
21
21 21 19 156,288 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.2
8.2
8.50 8.50 8.10 416,900 0 0 0
BCE
6.0
6.0
5.79 5.96 5.63 488,300 0 0 0
BCF
26.9
26.9
27.72 27.91 26.89 19,000 0 0 0
BCG
7.1
7.1
7.42 7.42 7 9,601,800 0 0 0
BCM
55.6
55.6
56.80 57 54.80 791,000 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
5.0
5.0
5.24 5.24 4.66 2,171,929 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
13 13 13 100 0 0 0
BDG
28.7
28.7
28.97 28.97 28.60 3,300 0 0 0
BDT
13.1
13.1
12.90 13.10 12.70 66,300 0 0 0
BDW
20.1
20.1
20.08 20.08 20.08 0 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
27.0
27.0
27.32 27.51 26.18 278,100 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
18
18
18 18 18 600 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
37.5
37.5
38.00 38.00 37.52 1,300 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
26.6
26.6
26.52 27.57 26.52 172,400 0 0 0
BID
50.3
50.3
49.70 51.20 49.45 2,349,900 0 0 0
BIG
8.5
8.5
8 9.10 8 52,700 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 8,500 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.0
4.0
4.10 4.13 3.96 572,600 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
34.4
34.4
34.00 34.43 33.83 2,400 0 0 0
BMC
16.8
16.8
16.96 17.33 16.68 20,900 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 100 0 0 0
BMF
11
11
12 12 11 10,200 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.0
22.0
22.37 22.52 21.58 269,800 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
110.9
110.9
112.91 113.95 108.16 319,300 0 0 0
BMS
9.5
9.5
9.91 9.91 9.09 283,100 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
9.9
9.9
10.20 10.30 9.70 178,979 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.80 2.80 2.60 901,600 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.4
3.4
3.30 3.50 3.30 3,300 0 0 0
BRC
12.3
12.3
12.49 12.49 11.75 5,000 0 0 0
BRR
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 1,400 0 0 0
BSA
22.5
22.5
23 23 22.50 19,100 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.1
11.1
11.12 11.12 11.12 0 0 0 0
BSG
10.8
10.8
10.80 10.80 10.80 100 0 0 0
BSH
19.4
19.4
19.43 19.43 19.43 300 0 0 0
BSI
51.8
51.8
53.18 53.18 49.64 1,560,600 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 2,000 0 0 0
BSR
19.2
19.2
18.80 19.20 18.50 6,975,300 0 0 0
BST
13.8
13.8
13.80 13.80 13.80 700 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 2 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 0 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.60 59,000 0 0 0
BTP
14.1
14.1
14 14.30 13.75 65,400 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 13,500 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 0 0 0 0
BTV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BTW
37.8
37.8
37.78 37.78 37.78 200 0 0 0
BVB
9.9
9.9
9.73 9.91 9.55 393,813 0 0 0
BVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BVH
39.4
39.4
39.90 40 39.20 618,000 0 0 0
BVL
11.1
11.1
10.75 11.12 10.75 400 0 0 0
BVN
13.2
13.2
13.20 13.20 13.20 300 0 0 0
BVS
34.8
34.8
34.50 34.90 33.20 1,308,800 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
36.8
36.8
37.19 37.19 36.54 245,300 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 1,305 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
14.10 14.10 14.10 1 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.1
17.1
17.75 17.75 17.10 16,500 0 0 0
C47
5.7
5.7
5.80 5.80 5.42 104,200 0 0 0
C4G
10.1
10.1
10.20 10.30 9.50 2,242,705 0 0 0
C69
6.7
6.7
6.70 6.80 6.60 212,600 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 0 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
7.1
7.1
7.17 7.95 6.87 58,000 0 0 0
CAN
40.6
40.6
43.48 43.48 40.55 7,100 0 0 0
CAP
64
64
63 64 63 42,700 0 0 0
CAR
22.9
22.9
22.90 22.90 22.90 200 0 0 0
CAT
16.7
16.7
16.72 16.81 16.72 4,100 0 0 0
CAV
65.6
65.6
66.19 66.19 65.34 1,600 0 0 0
CBI
8
8
8 8 8 0 0 0 0
CBS
28.6
28.6
28.90 28.90 28.60 5,000 0 0 0
CC1
13.4
13.4
13.90 13.90 13.10 17,200 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
19.2
19.2
19.15 19.15 19.15 100 0 0 0
CCL
7.8
7.8
8.20 8.20 7.68 486,200 0 0 0
CCM
38
38
38 38 38 0 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 4,000 0 0 0
CCT
7.7
7.7
6.80 7.80 6.80 1,400 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.80 19.85 19.50 463,300 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
25.6
25.6
25.86 25.86 25.57 700 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 0 0 0 0
CDR
5.9
5.9
5.70 5.90 5.70 6,300 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
18.9
18.9
19.33 19.33 17.81 19,065,900 0 0 0
CET
6.6
6.6
6.90 6.90 6.60 5,000 0 0 0
CFM
10.5
10.5
9.10 10.47 9.10 200 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.7
2.7
2.80 2.80 2.60 31,400 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
28.4
28.4
28.26 28.40 28.07 11,000 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 1,000 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
9.8
9.8
10 10.20 9.80 23,200 0 0 0
CID
11.4
11.4
11.42 11.42 11.42 200 0 0 0
CIG
4.7
4.7
5.04 5.04 4.68 115,800 0 0 0
CII
16.5
16.5
16.75 16.90 15.87 10,633,800 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 1,900 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
58.9
58.9
58.87 58.87 49.90 3,100 0 0 0
CKD
23
23
23 23.40 23 7,600 0 0 0
CKG
19.9
19.9
20 20.20 19 60,900 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
36.6
36.6
36.20 36.58 36.10 4,200 0 0 0
CLH
23.5
23.5
23.59 23.69 23.50 3,300 0 0 0
CLL
37.3
37.3
36.51 38.01 36.51 10,100 0 0 0
CLM
70.2
70.2
71.19 71.19 70.23 2,900 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 500 0 0 0
CLX
13.1
13.1
13.37 13.37 12.99 190,600 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 5,700 0 0 0
CMD
17.6
17.6
17.98 17.98 17.59 2,000 0 0 0
CMF
210.2
210.2
210.10 210.20 210.10 700 0 0 0
CMG
45.9
45.9
45.50 45.85 42.80 865,400 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
8.5
8.5
8.50 8.50 8.50 1,400 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
13.4
13.4
13.60 14 12.70 223,600 0 0 0
CMT
19.4
19.4
17.92 19.41 17.92 500 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
8.0
8.0
8.18 8.19 7.86 718,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 0 0 0 0
CNG
33.5
33.5
34.60 34.60 32.90 869,400 0 0 0
CNN
40.0
40.0
38.98 39.95 38.98 800 0 0 0
CNT
15.8
15.8
15.81 15.96 15.73 7,400 0 0 0
COM
33.9
33.9
33.85 33.90 33.85 200 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 500 0 0 0
CPC
16.1
16.1
16.62 16.62 15.61 1,900 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
27.5
27.5
27.20 27.49 27.20 17,200 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
6.5
6.5
6.16 6.50 6.15 79,100 0 0 0
CRE
8.5
8.5
8.70 8.70 8.11 978,800 0 0 0
CSC
23.7
23.7
24.08 24.08 23.08 108,100 0 0 0
CSI
34.8
34.8
34.60 35.80 34 26,300 0 0 0
CSM
15.6
15.6
15.04 15.62 14.65 35,300 0 0 0
CST
23.8
23.8
24.91 25.01 22.98 194,462 0 0 0
CSV
23.1
23.1
22.85 23.48 22.03 840,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.1
8.1
8.60 8.60 8.10 2,000 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
66.10 67 64 2,003,400 0 0 0
CTF
29.5
29.5
29.20 29.50 28.90 71,400 0 0 0
CTG
34.1
34.1
33.90 34.05 32.80 15,414,300 0 0 0
CTI
14.4
14.4
14.60 14.65 14.05 653,000 0 0 0
CTP
3.7
3.7
4 4 3.70 58,700 0 0 0
CTR
119.5
119.5
116.60 119.50 110.50 612,600 0 0 0
CTS
39.8
39.8
37.85 40 37.05 4,742,200 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
CVN
2.9
2.9
2.90 2.90 2.80 360,000 0 0 0
CVT
31.8
31.8
31.85 31.85 31.75 200 0 0 0
CX8
7.5
7.5
7.50 7.50 7.50 2,500 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.1
11.1
11.60 11.60 11.10 900 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 26 0 0 0
D2D
43.5
43.5
43 44.60 42.80 48,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.4
17.4
17.43 17.43 17.43 0 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
2.9
2.9
3 3 2.80 531,800 0 0 0
DAH
3.9
3.9
3.82 3.94 3.64 298,000 0 0 0
DAN
29.5
29.5
29 29.50 29 700 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.59 8.59 8.59 500 0 0 0
DBC
23.6
23.6
24.60 24.65 23.18 10,396,600 0 0 0
DBD
42.3
42.3
42.40 42.80 42 24,600 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
10.8
10.8
10.96 10.96 10.83 3,100 0 0 0
DC1
6.3
6.3
6.80 6.80 6.30 500 0 0 0
DC2
6.1
6.1
6.40 6.70 6 6,400 0 0 0
DC4
10.0
10.0
10 10.18 9.73 511,500 0 0 0
DCF
39
39
41 41 39 2,703 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
27.8
27.8
26.80 27.90 25.90 398,600 0 0 0
DCM
30.0
30.0
29.89 30.08 29.14 3,524,900 0 0 0
DCR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.4
3.4
3.50 3.50 3.20 1,131,300 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
7.7
7.7
7.80 7.80 7.70 12,482 0 0 0
DDV
14.0
14.0
14.27 14.37 13.40 1,574,500 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 2,100 0 0 0
DFF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DGC
113.5
113.5
108 114.30 108 4,536,300 0 0 0
DGT
5.7
5.7
5.80 5.80 5.40 634,400 0 0 0
DGW
45.0
45.0
44.63 45.01 42.65 3,346,000 0 0 0
DHA
41.4
41.4
41.42 41.90 40.99 155,400 0 0 0
DHB
9.3
9.3
9.20 9.30 8.90 25,800 0 0 0
DHC
38.4
38.4
38.45 38.60 37.67 387,400 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 8 0 0 0
DHG
107.4
107.4
102.13 107.38 102.13 14,900 0 0 0
DHM
10.1
10.1
10 10.20 9.62 11,600 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 0 0 0 0
DHT
26.4
26.4
26.30 26.80 26.10 69,600 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DIG
30.1
30.1
30.95 31 29.25 45,670,500 0 0 0
DIH
20.2
20.2
20 20.35 20 25,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.1
4.1
4.20 4.20 3.80 2,112,100 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.8
1.8
1.83 1.85 1.75 2,336,200 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
61.7
61.7
59.79 61.71 59.79 6,300 0 0 0
DMN
6.4
6.4
6.40 6.40 6.40 27,730 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 4,300 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 5 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
8.2
8.2
8.17 8.17 8.17 1,000 0 0 0
DNH
59.7
59.7
59.70 59.70 59.70 0 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
20.4
20.4
19.50 20.40 19.50 3,400 0 0 0
DNT
29.2
29.2
29.16 29.16 29.16 0 0 0 0
DNW
24.7
24.7
27.16 27.16 24.75 15,040 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 300 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.1
34.1
34.34 34.34 33.38 7,200 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
68
68
68.60 68.60 66.90 10,700 0 0 0
DPG
48.9
48.9
45.51 49.15 45.16 2,472,900 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
31.0
31.0
30.80 31.27 30.32 2,868,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
38.1
38.1
37.55 38.05 36.30 902,900 0 0 0
DQC
15
15
15 15.20 14.80 23,000 0 0 0
DRC
29.1
29.1
28.23 29.21 27.64 1,880,200 0 0 0
DRG
9.5
9.5
9.30 9.70 9.20 15,900 0 0 0
DRH
4.0
4.0
4 4.06 3.84 1,387,300 0 0 0
DRI
12.1
12.1
11.98 12.17 11.59 981,400 0 0 0
DRL
63.2
63.2
63.69 63.69 63.22 5,300 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 1,600 0 0 0
DSC
23
23
23.60 23.60 22.20 146,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 1,100 0 0 0
DSN
55.5
55.5
56.40 56.40 55.50 25,400 0 0 0
DSP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DST
3.6
3.6
3.70 3.70 3.50 208,300 0 0 0
DTA
4.5
4.5
4.57 4.80 4.31 6,800 0 0 0
DTB
11.2
11.2
11.24 11.24 11.24 0 0 0 0
DTC
4.2
4.2
4.20 4.20 3.90 4,800 0 0 0
DTD
21.7
21.7
22.26 22.35 21.30 951,000 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
4
4 4 3.70 58,600 0 0 0
DTK
10.5
10.5
10.07 10.46 10.07 1,900 0 0 0
DTL
14
14
14 14 14 300 0 0 0
DTP
126.9
126.9
119.06 126.90 119.06 210 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 0 0 0 0
DVG
2.7
2.7
2.70 2.80 2.60 242,100 0 0 0
DVM
10
10
9.67 10.17 9.58 1,009,400 0 0 0
DVN
17.7
17.7
18.01 18.11 17.52 81,000 0 0 0
DVP
68.5
68.5
71.88 71.88 66.88 51,400 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
12
12
12 12 12 100 0 0 0
DXG
17.7
17.7
18.10 18.30 17.20 25,425,100 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DXP
12.3
12.3
12.25 12.64 12.15 454,500 0 0 0
DXS
6.8
6.8
7.02 7.09 6.68 3,217,800 0 0 0
DXV
6.0
6.0
6.03 6.03 6.03 53,000 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 5.60 400 0 0 0
EBS
11.4
11.4
10.50 11.40 10.50 400 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
17.0
17.0
17 17.20 16.60 13,285,100 0 0 0
EIC
21.5
21.5
21.53 21.53 21.53 0 0 0 0
EID
22.0
22.0
21.70 22.55 21.70 8,800 0 0 0
EIN
3.5
3.5
3.40 3.50 3.20 31,100 0 0 0
ELC
21
21
21.30 21.45 20.50 1,021,400 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
20.23 20.23 19.94 1,412 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.8
15.8
15.75 15.94 15.75 1,017 0 0 0
EVE
13.7
13.7
13.55 13.70 13.12 225,700 0 0 0
EVF
13.4
13.4
13.85 14 13.10 17,879,400 0 0 0
EVG
4.8
4.8
4.74 4.82 4.55 2,234,800 0 0 0
EVS
7.3
7.3
7.50 7.80 7 320,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.35 4.35 4.06 120,200 0 0 0
FCN
14.0
14.0
14.50 14.60 13.90 1,721,800 0 0 0
FCS
7.6
7.6
8 8.10 7.60 400 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 52 0 0 0
FIC
11.9
11.9
11.81 12.19 11.14 8,400 0 0 0
FID
2.2
2.2
2.30 2.30 2.10 385,500 0 0 0
FIR
7.4
7.4
7.98 7.98 7.43 1,567,800 0 0 0
FIT
4.3
4.3
4.40 4.45 4.17 2,464,200 0 0 0
FMC
45.7
45.7
45.23 45.95 45.23 70,600 0 0 0
FOC
73.5
73.5
75.24 75.24 73.38 3,100 0 0 0
FOX
55.7
55.7
56 56.30 55 37,439 0 0 0
FPT
97.6
97.6
96.73 97.76 96.30 3,642,700 0 0 0
FRC
23.5
23.5
23 23.50 23 20,100 0 0 0
FRM
4.0
4.0
4.02 4.02 4.02 0 0 0 0
FRT
141
141
138 141 135.30 537,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
36.25 36.25 36.25 400 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
40.4
40.4
40.37 40.87 38.25 2,564,800 0 0 0
G36
7
7
7 7.30 6.90 351,000 0 0 0
GAS
69.2
69.2
69.34 69.98 68.25 1,116,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.50 15.50 15.50 2,100 0 0 0
GDA
22.5
22.5
22.60 23.10 22.10 46,102 0 0 0
GDT
25.4
25.4
25.40 25.50 25.05 35,300 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
30.4
30.4
30.52 30.52 27.56 26,700 0 0 0
GEG
12.2
12.2
12.71 12.71 12 1,180,500 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
20.9
20.9
21.30 21.60 20.20 30,779,900 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
28.7
28.7
29.10 29.30 28.50 21,400 0 0 0
GIC
14.4
14.4
14.20 14.40 14.10 6,224 0 0 0
GIL
32
32
32.40 32.40 30.60 1,169,900 0 0 0
GKM
29.2
29.2
29.60 29.60 28 287,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.3
17.3
17.33 17.33 17.33 500 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
8.88 8.89 8.88 7,000 0 0 0
GMD
76.3
76.3
76.25 76.93 74.59 2,020,200 0 0 0
GMH
9.9
9.9
9.95 10 9.80 102,200 0 0 0
GMX
18.2
18.2
18.05 18.24 18.05 2,700 0 0 0
GND
29.9
29.9
29.92 29.92 29.92 101 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
19.2
19.2
19.17 19.17 19.17 100 0 0 0
GSP
10.9
10.9
10.91 11 10.64 387,400 0 0 0
GTA
11.1
11.1
10.78 11.06 10.59 8,000 0 0 0
GTD
9.7
9.7
9.70 9.70 9.70 100 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 100 0 0 0
GVR
30.4
30.4
30 30.35 29.30 5,269,100 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 0 0 0 0
H11
5.9
5.9
6 6 5.50 8,800 0 0 0
HAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HAD
15.0
15.0
14.86 15.05 14.86 2,500 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 300 0 0 0
HAG
12.6
12.6
12.40 12.60 11.95 18,005,800 0 0 0
HAH
33.3
33.3
33.70 33.74 32.26 2,873,600 0 0 0
HAM
27.5
27.5
27.50 27.50 27.50 1,700 0 0 0
HAN
9.5
9.5
9.20 9.60 9.20 4,200 0 0 0
HAP
4.7
4.7
4.72 4.72 4.56 199,500 0 0 0
HAR
4.1
4.1
4.21 4.22 3.94 1,386,900 0 0 0
HAS
7.2
7.2
6.75 7.25 6.75 200 0 0 0
HAT
52
52
52 52 52 0 0 0 0
HAV
4.8
4.8
4.80 4.80 4.70 14,400 0 0 0
HAX
12.8
12.8
12.98 12.98 12.47 668,800 0 0 0
HBC
7.2
7.2
7.38 7.38 7.02 1,734,600 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
6.50 6.75 6.41 122,300 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
10.7
10.7
10.70 10.70 10.60 4,000 0 0 0
HCD
9.8
9.8
10.15 10.20 9.51 956,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.8
26.8
26.89 26.98 25.61 10,412,300 0 0 0
HCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HD2
26.7
26.7
25.60 26.70 24.80 7,400 0 0 0
HD6
18
18
18 18 17.20 107,000 0 0 0
HD8
7.8
7.8
7.50 7.94 7.50 11,001 0 0 0
HDA
4.4
4.4
4.30 4.40 4.30 9,600 0 0 0
HDB
22.6
22.6
22.57 22.72 22.09 7,196,500 0 0 0
HDC
25.3
25.3
25.09 25.38 24.32 5,270,300 0 0 0
HDG
23.7
23.7
23.95 23.99 22.92 3,196,800 0 0 0
HDM
28.6
28.6
29.06 29.06 28.58 3,800 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 3,300 0 0 0
HEC
53.7
53.7
51.40 53.74 51.40 400 0 0 0
HEJ
11
11
11 11 11 0 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 4 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
11.0
11.0
11.00 11.00 11.00 170 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
44
44
44 44 44 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
83.5
83.5
71.30 83.50 71.30 800 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.8
9.8
9.49 9.89 9.49 482,500 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.4
4.4
4.49 4.52 4.23 4,807,700 0 0 0
HHV
12.8
12.8
13.19 13.33 12.57 12,083,800 0 0 0
HID
2.7
2.7
2.76 2.80 2.63 120,200 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HII
5.4
5.4
5.52 5.68 5.33 156,600 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
5.4
5.4
5.40 5.40 5.40 3,600 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 24,600 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.9
3.9
3.90 3.90 3.90 300 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
12.3
12.3
12.42 12.42 12.24 28,100 0 0 0
HLD
27
27
27.80 27.80 26 68,700 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
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
10.9
10.9
11.08 11.26 10.89 65,000 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
20.5
20.5
22.10 22.50 20.50 367,173 0 0 0
HMS
43.5
43.5
43.50 44.80 42.20 30,400 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
14
14
14 14.10 13.90 9,400 0 0 0
HNF
20
20
20 20 20 0 0 0 0
HNG
3.9
3.9
3.90 3.95 3.85 3,361,200 0 0 0
HNI
21.6
21.6
21.32 22.07 21.32 7,400 0 0 0
HNM
9.2
9.2
9.10 9.20 8.70 58,900 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 4 3.80 25,800 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
23.8
23.8
24.36 24.46 23.79 3,800 0 0 0
HPG
25.8
25.8
25.91 25.95 25.32 33,424,200 0 0 0
HPH
13.8
13.8
13.80 13.80 13.80 100 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
60.8
60.8
62.22 62.22 60.76 1,100 0 0 0
HPT
15.5
15.5
15.50 15.50 15.50 1,900 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.4
6.4
6.10 6.41 5.85 16,337,900 0 0 0
HQC
3.8
3.8
3.87 3.91 3.64 12,292,400 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
6.9
6.9
7 7 6.70 34,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.2
20.2
20.75 20.80 19.63 14,288,400 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.6
4.6
4.81 4.81 4.50 420,300 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.6
4.6
4.90 5 4.40 860,150 0 0 0
HT1
11.8
11.8
12 12 11.40 557,600 0 0 0
HTC
20.2
20.2
20.24 20.24 20.24 0 0 0 0
HTE
5
5
5.70 5.70 4.30 7,900 0 0 0
HTG
30.5
30.5
30.52 30.52 29.90 65,300 0 0 0
HTI
15.7
15.7
15.62 15.67 15.53 6,600 0 0 0
HTL
13.5
13.5
13.65 13.69 13.47 2,300 0 0 0
HTM
12.8
12.8
12.80 12.80 12.80 400 0 0 0
HTN
13.5
13.5
14.10 14.15 13.25 1,482,100 0 0 0
HTP
12.5
12.5
12.50 12.50 12.20 924,000 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.7
8.7
8.56 8.82 8.56 300 0 0 0
HU1
5.6
5.6
5.64 5.64 5.64 200 0 0 0
HU4
11.1
11.1
11.50 11.50 10.80 81,800 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
17.9
17.9
18.06 18.06 17.04 40,100 0 0 0
HUG
33.1
33.1
34.42 34.42 33.08 200 0 0 0
HUT
17.2
17.2
17.80 17.80 16.10 5,764,800 0 0 0
HVA
6.2
6.2
6.30 6.30 6.20 3,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.0
5.0
5.01 5.03 4.68 186,700 0 0 0
HVN
16.5
16.5
16.65 16.70 15.80 2,765,200 0 0 0
HVT
61.5
61.5
58.54 63.32 58.54 6,800 0 0 0
HVX
2.9
2.9
2.89 3.05 2.86 60,400 0 0 0
HWS
14.8
14.8
14.71 14.80 14.14 10,800 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
5.9
5.9
6.50 6.50 5.80 27,500 0 0 0
ICG
7.5
7.5
7.60 7.60 7.30 3,300 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 33,912 0 0 0
ICN
41.1
41.1
40.20 41.10 40.10 500 0 0 0
ICT
11.4
11.4
11.43 11.63 11.19 86,500 0 0 0
IDC
52.8
52.8
53.47 53.66 51.82 2,549,800 0 0 0
IDI
9.2
9.2
9.38 9.42 8.88 3,594,200 0 0 0
IDJ
4.7
4.7
4.60 5 4.60 3,198,000 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
37.3
37.3
37.20 37.30 36.70 70,000 0 0 0
IFS
30.4
30.4
30.38 30.38 30.38 1,000 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14
14
13.50 14.05 13.30 4,237,700 0 0 0
ILA
5.4
5.4
5.50 5.50 5.20 86,900 0 0 0
ILB
29.9
29.9
30.15 30.15 29.87 2,400 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
10.8
10.8
12 12 10.80 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.1
31.1
30.75 31.20 30.75 35,800 0 0 0
IN4
56.5
56.5
56.50 56.50 56.50 1,200 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
45.1
45.1
46.05 46.53 42.82 13,200 0 0 0
IPA
14.1
14.1
14.30 14.40 13.70 504,100 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 4,100 0 0 0
IST
32.9
32.9
29.05 32.91 29.05 200 0 0 0
ITA
5.0
5.0
5.15 5.25 4.95 4,309,600 0 0 0
ITC
10.2
10.2
10.70 10.70 10.05 1,084,700 0 0 0
ITD
10.0
10.0
9.80 9.98 9.80 29,500 0 0 0
ITQ
2.9
2.9
3 3 2.80 181,000 0 0 0
ITS
3.7
3.7
3.70 3.90 3.70 30,200 0 0 0
IVS
11.3
11.3
12.20 12.20 11.30 532,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.3
3.3
3.22 3.29 3.16 360,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.6
30.6
31 31 29.60 10,986,100 0 0 0
KCB
7.8
7.8
7.96 8.24 7.77 12,200 0 0 0
KCE
9.1
9.1
9.11 9.11 9.11 0 0 0 0
KDC
57.7
57.7
57.64 57.74 56.72 729,200 0 0 0
KDH
34.3
34.3
33.90 34.30 33 4,882,200 0 0 0
KDM
18.2
18.2
17.76 18.22 17.10 184,800 0 0 0
KGM
6.9
6.9
7.33 7.33 6.85 151,000 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
KHG
5.6
5.6
5.60 5.70 5.36 5,809,500 0 0 0
KHP
9.1
9.1
9.04 9.10 8.60 111,400 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 0 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 8,000 0 0 0
KLB
11.3
11.3
11.60 11.60 10.60 13,700 0 0 0
KMR
3.5
3.5
3.43 3.53 3.41 18,400 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.4
37.4
37.20 37.50 36.60 315,000 0 0 0
KPF
2.9
2.9
3 3.10 2.90 457,100 0 0 0
KSB
22.0
22.0
22.90 22.90 21.35 2,344,800 0 0 0
KSD
3.3
3.3
3.40 3.40 3.30 4,100 0 0 0
KSF
40.6
40.6
40.50 40.60 40.50 13,000 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.5
2.5
2.60 2.60 2.40 264,000 0 0 0
KST
11.3
11.3
11.33 11.33 11.33 100 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
44.5
44.5
43.20 46 42.70 3,500 0 0 0
KTT
3.9
3.9
3.90 3.90 3.90 900 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
37.9
37.9
38.43 38.93 36.46 520,500 0 0 0
L18
36.9
36.9
36.52 36.91 36.04 131,200 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
2.8
2.8
2.80 2.80 2.80 7,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.0
14.0
13.80 14 13.50 19,800 0 0 0
LAI
35.8
35.8
37.45 37.45 35.75 4,300 0 0 0
LAS
21.1
21.1
20.84 21.23 20.36 1,273,400 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
24.3
24.3
24.30 24.30 24.30 1,100 0 0 0
LBM
20.8
20.8
21.20 21.20 20.63 24,300 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
11.3
11.3
11.50 11.59 10.92 8,792,400 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 228,900 0 0 0
LDG
2.7
2.7
2.71 2.77 2.61 3,270,000 0 0 0
LDP
22.9
22.9
23.70 23.70 21.30 74,100 0 0 0
LDW
12.6
12.6
12.59 12.59 12.59 0 0 0 0
LEC
6.4
6.4
6.39 6.39 6.39 100 0 0 0
LG9
7
7
7 7 7 0 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.4
3.4
3.50 3.53 3.37 128,400 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
46.4
46.4
45.99 46.48 45.11 14,400 0 0 0
LHG
31.0
31.0
30.66 31.43 30.47 348,300 0 0 0
LIC
20.4
20.4
20.80 21 19.50 11,800 0 0 0
LIG
3.6
3.6
3.70 3.70 3.50 677,500 0 0 0
LIX
33.1
33.1
33.85 33.85 33.12 13,100 0 0 0
LKW
28.6
28.6
28.62 28.62 28.62 0 0 0 0
LLM
10.2
10.2
10.20 10.20 10.20 0 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 12.87 12.68 32,400 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.5
1.5
1.50 1.50 1.50 126,100 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
19.5
19.5
18.70 19.55 18.70 10,894,500 0 0 0
LPT
5.5
5.5
5.10 5.60 5.10 400 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
7.9
7.9
8.40 9 7.60 40,437 0 0 0
LSS
10.5
10.5
10.40 10.60 9.90 860,600 0 0 0
LTC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
LTG
23.1
23.1
23 23.70 22.40 260,600 0 0 0
M10
19.6
19.6
19.62 19.62 19.62 1,002 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
13.90 14.20 13.60 19,900 0 0 0
MAS
31.6
31.6
31.60 31.60 31.60 0 0 0 0
MBB
23.4
23.4
22.90 23.38 22.55 32,717,500 0 0 0
MBG
3.9
3.9
3.90 4.10 3.80 968,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.8
23.8
23.36 23.77 22.52 5,242,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
9.20 9.20 8.75 117,800 0 0 0
MCH
134.6
134.6
124.83 134.58 123.85 105,200 0 0 0
MCM
38.2
38.2
39.00 39.00 37.54 61,525 0 0 0
MCO
19
19
21 21 18.90 138,300 0 0 0
MCP
30
30
30.50 30.50 30 7,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.99 10.99 10.81 24,800 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MDG
11.9
11.9
11.90 11.90 11.90 1,000 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 6.30 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.5
24.5
24.70 24.80 24.30 8,200 0 0 0
MGC
4.7
4.7
4.73 4.73 4.73 13,400 0 0 0
MGG
31
31
31 31 31 300 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
33.3
33.3
33.29 33.29 33.29 0 0 0 0
MHC
9.0
9.0
8.78 9 8.40 265,800 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
16.14 16.23 15.67 278,200 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 0 0 0 0
MKV
8.9
8.9
8.60 8.90 8.60 4,700 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.9
10.9
10 10.90 10 1,300 0 0 0
MML
25.4
25.4
26.50 26.50 25.40 6,200 0 0 0
MNB
19.6
19.6
19.63 19.63 19.63 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.2
16.2
16.40 16.40 15.70 196,200 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
19.2
19.2
19.17 19.17 19.17 100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.5
10.5
10.69 10.77 10.23 11,950,900 0 0 0
MSH
42.7
42.7
42.20 42.70 41.30 136,300 0 0 0
MSN
66.1
66.1
66.90 67.40 64.60 8,049,800 0 0 0
MSR
13.7
13.7
14.10 14.10 13.50 316,200 0 0 0
MST
5.2
5.2
5.40 5.40 4.90 3,797,800 0 0 0
MTA
4.2
4.2
4.20 4.30 4.10 3,101 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 36,200 0 0 0
MTP
12.5
12.5
12.47 12.47 12.47 1,100 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
19.5
19.5
19.18 19.46 19.18 400 0 0 0
MVC
11.6
11.6
11.60 11.60 10.10 39,200 0 0 0
MVN
17.5
17.5
16.20 17.50 16.20 600 0 0 0
MWG
49.5
49.5
49.11 49.61 48.32 11,616,300 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.1
15.1
14.64 15.09 14.64 132,000 0 0 0
NAG
12.1
12.1
12.20 12.20 11.60 301,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 200 0 0 0
NAS
24
24
24 24 24 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.1
15.1
15.07 15.07 15.07 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.3
23.3
22.70 23.50 22.60 71,000 0 0 0
NBC
11.3
11.3
11.74 11.74 11.08 369,190 0 0 0
NBE
11.6
11.6
11.70 11.70 11.60 2,200 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
14.5
14.5
14.51 14.51 14.51 1,400 0 0 0
NBW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NCG
8.7
8.7
9.30 9.30 8.70 11,711 0 0 0
NCS
22.2
22.2
22.50 22.60 22.20 8,400 0 0 0
NCT
85.1
85.1
85.43 85.43 84.48 13,600 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
10.1
10.1
10 10.40 9.80 393,000 0 0 0
NDP
22
22
22 22 22 101 0 0 0
NDT
6.2
6.2
6.30 6.40 6.10 19,200 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6 6.20 5.90 5,500 0 0 0
NED
7.4
7.4
7.30 7.60 7.10 115,900 0 0 0
NEM
20.5
20.5
20.50 21 20.50 1,200 0 0 0
NET
78.6
78.6
78.60 78.60 78.60 0 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.2
20.2
20.85 21.20 20 1,336,600 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
15.9
15.9
16.79 16.79 15.67 697,100 0 0 0
NHT
11.3
11.3
11.30 11.30 11.20 2,100 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
23.7
23.7
24.05 24.25 22.90 10,335,700 0 0 0
NLG
38.9
38.9
39.35 39.35 37.47 4,053,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.4
16.4
16.63 16.63 16.19 9,300 0 0 0
NNT
39.1
39.1
39.08 39.08 39.08 100 0 0 0
NO1
7.6
7.6
7.39 7.60 7 348,500 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
4.4
4.4
4.60 4.60 4.20 1,615,000 0 0 0
NS2
7.8
7.8
6.95 7.84 6.95 1,200 0 0 0
NSC
75.1
75.1
73.49 75.15 72.22 1,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
6.2
6.2
5.70 6.20 5.70 243,500 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
8.84 8.84 8.84 0 0 0 0
NT2
21.6
21.6
22 22.10 21.30 1,302,300 0 0 0
NTC
202
202
198 202.60 198 18,300 0 0 0
NTF
40.0
40.0
39.97 39.97 39.97 0 0 0 0
NTH
61.1
61.1
61.14 61.14 61.14 300 0 0 0
NTL
19.4
19.4
18.39 19.39 17.97 1,597,700 0 0 0
NTP
35.5
35.5
36.01 36.01 34.85 95,800 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
8.4
8.4
8.42 8.42 8.42 0 0 0 0
NVB
9.5
9.5
10 10 9.50 382,000 0 0 0
NVL
15.8
15.8
16.20 16.35 15.50 48,735,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.72 8 7.60 5,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.3
14.3
16 16.20 13.80 138,900 0 0 0
OCB
11.4
11.4
11.79 11.83 11.29 3,944,200 0 0 0
OCH
6.5
6.5
6.50 6.60 5.90 54,800 0 0 0
ODE
44.2
44.2
44.40 44.70 44.10 27,100 0 0 0
OGC
5.6
5.6
5.97 5.99 5.56 1,369,300 0 0 0
OIL
9.5
9.5
9.57 9.57 9.27 872,300 0 0 0
ONE
6.2
6.2
6 6.20 6 1,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
22.68 23.52 22.68 1,700 0 0 0
ORS
13.3
13.3
13.57 13.71 12.90 3,774,100 0 0 0
PAC
32
32
32.10 32.10 32 128,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.2
21.2
21.54 21.54 20.71 1,981,500 0 0 0
PAP
25
25
25.50 25.50 25 4,200 0 0 0
PAS
3.8
3.8
3.80 3.90 3.70 240,106 0 0 0
PAT
94.1
94.1
95 95 93 26,440 0 0 0
PBC
6.6
6.6
6.60 6.80 6.40 65,300 0 0 0
PBP
11.8
11.8
12.10 12.10 11.50 6,200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
26.6
26.6
26.15 26.75 25.75 5,712,000 0 0 0
PCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PCE
17.3
17.3
17.49 17.49 17.21 5,800 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 1,800 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PCH
8.8
8.8
8.55 9.09 8.45 192,300 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.6
9.6
9 9.60 9 3,700 0 0 0
PDB
9.3
9.3
9.14 9.33 9.05 4,000 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 2,100 0 0 0
PDN
112.3
112.3
112.80 112.80 110.83 4,800 0 0 0
PDR
26.3
26.3
26.65 26.79 25.21 17,571,500 0 0 0
PDV
9.4
9.4
9.32 9.56 9.23 29,300 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
6 6 6 100 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 100 0 0 0
PET
25.5
25.5
25.25 25.60 24.50 533,500 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 151,700 0 0 0
PGB
19
19
18.50 19 18.20 22,367 0 0 0
PGC
13.4
13.4
13.47 13.61 13.38 22,700 0 0 0
PGD
35.6
35.6
35.56 35.61 35.56 200 0 0 0
PGI
23.6
23.6
23.42 23.76 23.42 13,600 0 0 0
PGN
6.5
6.5
6.40 6.50 6.30 10,800 0 0 0
PGS
30.1
30.1
27.87 30.53 27.77 5,300 0 0 0
PGT
3.7
3.7
3.90 3.90 3.50 22,300 0 0 0
PGV
20.6
20.6
20.65 20.65 20.35 13,800 0 0 0
PHC
5.7
5.7
5.90 5.90 5.51 193,000 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 0 0 0 0
PHP
21.0
21.0
20.95 20.95 20.95 4,700 0 0 0
PHR
56
56
56 56.20 54 759,600 0 0 0
PHS
14.8
14.8
14.77 14.77 14.77 29 0 0 0
PIA
25.8
25.8
24.44 25.75 24.44 700 0 0 0
PIC
16.1
16.1
15.22 16.10 14.73 8,600 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
6.2
6.2
6 6.29 6 13,800 0 0 0
PIV
2
2
2.10 2.10 1.90 232,300 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 0 0 0 0
PLA
5
5
5.20 5.20 5 600 0 0 0
PLC
28.2
28.2
27.97 28.45 26.92 288,500 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
4.5
4.5
4.43 4.62 4.43 59,500 0 0 0
PLX
34.6
34.6
34.65 34.93 33.83 786,100 0 0 0
PMB
9.1
9.1
9.17 9.17 9.08 14,300 0 0 0
PMC
75.4
75.4
74.91 75.38 74.91 4,200 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
12.5
12.5
12.83 12.83 12.55 800 0 0 0
PMS
27.8
27.8
27.57 28.86 27.57 3,600 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 13 0 0 0
PNC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
24.3
24.3
24.30 24.30 24.30 175 0 0 0
PNJ
95.9
95.9
96.90 97.20 92.40 2,417,700 0 0 0
PNP
18.1
18.1
18.14 18.14 18.14 100 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
15.8
15.8
17 17 15 32,800 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
POW
10.9
10.9
11.20 11.20 10.80 11,229,400 0 0 0
PPC
13
13
13.30 13.30 13 181,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.6
25.6
25.41 25.60 25.02 36,400 0 0 0
PPP
17.5
17.5
17.40 17.70 17 7,200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
PPY
8.5
8.5
8.46 8.55 8.46 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.9
21.9
21.98 21.98 21.50 900 0 0 0
PRE
16.8
16.8
17.57 17.57 16.59 2,600 0 0 0
PRO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PRT
11
11
11.30 11.30 11 8,503 0 0 0
PSB
5.6
5.6
5.50 5.60 5.50 500 0 0 0
PSC
10.8
10.8
10.59 10.78 10.59 800 0 0 0
PSD
13
13
13.20 13.20 13 56,400 0 0 0
PSE
10.2
10.2
10.20 10.20 10.20 3,000 0 0 0
PSH
4.4
4.4
4.39 4.39 4.39 220,100 0 0 0
PSI
7.8
7.8
8.20 8.20 7.40 407,500 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 2 0 0 0
PSN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSP
8.8
8.8
8.90 9 8.80 5,700 0 0 0
PSW
7.3
7.3
7.06 7.35 7.06 21,400 0 0 0
PTB
61.6
61.6
61.53 61.63 60.64 486,100 0 0 0
PTC
5.7
5.7
5.60 5.69 5.32 30,900 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
32.7
32.7
33.20 33.20 32.70 800 0 0 0
PTL
3.6
3.6
3.80 3.80 3.59 255,900 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.8
7.8
7.80 7.80 7.80 3,400 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.3
4.3
3.70 4.30 3.60 33,400 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.8
2.8
2.90 2.90 2.70 248,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
22.8
22.8
22.70 23.10 22.10 617,000 0 0 0
PVC
15.2
15.2
14.80 15.30 14.50 3,925,900 0 0 0
PVD
30.8
30.8
30.65 30.90 29.55 9,195,100 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
7.8
7.8
7.76 8.03 7.76 124,400 0 0 0
PVI
45.1
45.1
45.34 45.53 44.22 23,100 0 0 0
PVM
14.4
14.4
14.60 14.60 14.20 14,400 0 0 0
PVO
5.6
5.6
5.40 5.60 5.40 17,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
39.9
39.9
39 39.90 38.40 10,886,900 0 0 0
PVT
25.1
25.1
24 25.10 23.50 5,492,500 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 3.20 7,501 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
2.90 2.90 2.60 158,000 0 0 0
PXL
12.9
12.9
12.50 13 12.30 259,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.1
4.1
3.90 4.20 3.70 1,296,900 0 0 0
PXT
3.9
3.9
3.80 3.90 3.70 79,400 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
15.7
15.7
15 15.80 14.60 1,950,400 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
32.9
32.9
32.90 32.90 32.90 100 0 0 0
QNC
7.1
7.1
6.90 7.10 6.80 11,000 0 0 0
QNP
31.3
31.3
30.47 31.34 29.98 2,200 0 0 0
QNS
45.2
45.2
47.80 47.80 44.66 1,040,600 0 0 0
QNT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
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 0 0 0 0
QTC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
QTP
15.3
15.3
15.40 15.40 15 663,200 0 0 0
RAL
131.2
131.2
126.18 133.12 123.48 71,100 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.2
5.2
5.20 5.20 5.20 4,100 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
RCL
12.5
12.5
12.70 12.80 12 3,200 0 0 0
RDP
5.2
5.2
5.43 5.43 5.06 595,300 0 0 0
REE
52.5
52.5
53.13 53.30 51.91 1,126,500 0 0 0
RIC
4
4
4 4 4 2,200 0 0 0
RTB
19.7
19.7
19.90 19.90 19.70 4,619 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.6
38.6
38.62 38.62 38.62 100 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 100 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
11.0
11.0
9.81 10.95 9.81 315,200 0 0 0
SAB
53.0
53.0
53.20 53.20 51.26 1,104,300 0 0 0
SAC
11
11
11.40 11.40 11 4,100 0 0 0
SAF
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.3
6.3
5.91 6.30 5.91 730,600 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.3
25.3
24.86 25.34 24.86 800 0 0 0
SAV
12.9
12.9
12.76 13.06 12.42 74,500 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.9
29.9
29.54 29.86 29.26 31,500 0 0 0
SBB
14
14
14.10 14.10 14 1,800 0 0 0
SBD
8
8
7.70 8 7.70 4,100 0 0 0
SBG
16.2
16.2
16.10 16.25 16 115,800 0 0 0
SBH
59.5
59.5
60.10 60.10 60.10 2 0 0 0
SBL
7.0
7.0
6.66 7.03 6.56 300 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 1 0 0 0
SBR
7.7
7.7
7.24 7.73 7.24 2,458 0 0 0
SBS
6.9
6.9
7 7 6.60 2,346,500 0 0 0
SBT
11.5
11.5
12.20 12.25 11.30 5,669,400 0 0 0
SBV
10.8
10.8
10.10 10.75 10.10 700 0 0 0
SC5
19.6
19.6
19.65 19.65 19.65 2,200 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.1
65.1
65.20 65.20 65 59,300 0 0 0
SCI
12.5
12.5
12.50 12.60 12.10 68,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 51,400 0 0 0
SCL
38
38
37.50 38 36.20 54,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.8
6.8
6.95 7.01 6.56 5,505,700 0 0 0
SCS
76.3
76.3
75.38 76.44 74.41 105,900 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 500 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 215 0 0 0
SD5
7.5
7.5
7.50 7.50 7.30 104,900 0 0 0
SD6
3.6
3.6
3.60 3.70 3.60 33,200 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
8.8
8.8
8.70 8.80 8.50 23,400 0 0 0
SDA
5.6
5.6
5.40 5.60 5.20 96,600 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 500 0 0 0
SDD
1.9
1.9
1.90 2 1.90 28,700 0 0 0
SDG
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24
24
25.70 25.70 24 201 0 0 0
SDN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
18.8
18.8
17.10 18.80 17.10 300 0 0 0
SDV
30.2
30.2
30.25 30.25 30.25 1,000 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
28.1
28.1
28.10 28.10 28.10 100 0 0 0
SEB
48.2
48.2
48.19 48.19 48.19 0 0 0 0
SED
18.1
18.1
18.36 18.36 17.99 11,900 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.3
21.3
21.50 21.50 21.30 1,000 0 0 0
SFG
12.5
12.5
12.73 12.73 11.91 3,800 0 0 0
SFI
33.5
33.5
33.58 33.63 33.34 700 0 0 0
SFN
20.9
20.9
20.88 20.88 20.88 0 0 0 0
SGB
13.2
13.2
13.27 13.27 13.09 11,446 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 12.60 400 0 0 0
SGN
69.8
69.8
70.25 70.25 68.89 9,200 0 0 0
SGP
18.9
18.9
18.60 19.10 18.10 138,500 0 0 0
SGR
20
20
20 20 19.60 37,100 0 0 0
SGS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGT
12
12
11.70 12 11.70 19,100 0 0 0
SHA
4.6
4.6
4.58 4.64 4.41 41,600 0 0 0
SHB
11.0
11.0
11.01 11.16 10.78 33,215,700 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
8.3
8.3
8.60 8.60 8.20 13,400 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
15.0
15.0
15 15 14.70 835,100 0 0 0
SHN
6.7
6.7
7.30 7.30 6.70 200 0 0 0
SHP
33.4
33.4
33.40 33.40 33 15,800 0 0 0
SHS
19.3
19.3
19 19.40 18.60 38,191,800 0 0 0
SID
12.7
12.7
12 12.70 12 700 0 0 0
SIG
5.6
5.6
5.30 5.90 5.30 700 0 0 0
SIV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 100 0 0 0
SJC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJD
14.9
14.9
14.75 14.85 14.60 158,200 0 0 0
SJE
20.7
20.7
20.80 20.80 20.30 6,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 400 0 0 0
SJM
5.6
5.6
5.90 5.90 5.30 18,800 0 0 0
SJS
69.7
69.7
69.50 69.70 67.70 84,000 0 0 0
SKG
14.5
14.5
14.47 14.57 13.97 1,853,200 0 0 0
SKH
29.1
29.1
29 29.50 29 6,800 0 0 0
SKN
7.8
7.8
7.76 7.76 7.76 600 0 0 0
SKV
41.1
41.1
42.94 44.24 41.07 2,700 0 0 0
SLS
157
157
160.50 160.50 155.50 17,600 0 0 0
SMA
9.1
9.1
9.06 9.06 9.06 100 0 0 0
SMB
34.1
34.1
33.86 34.13 32.85 11,800 0 0 0
SMC
10.7
10.7
10 10.70 9.65 1,667,000 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 200 0 0 0
SMT
5.8
5.8
5.70 5.90 5.50 84,900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
32
32
32.10 32.10 32 2,300 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 0 0 0 0
SPC
10.5
10.5
10.50 10.60 10.50 900 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
2.40 2.50 2.40 39,200 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 100 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 0 0 0 0
SRA
3
3
2.90 3 2.80 337,200 0 0 0
SRB
1.8
1.8
2.10 2.10 1.80 5,600 0 0 0
SRC
29.9
29.9
29.38 29.87 29.38 1,900 0 0 0
SRF
9.9
9.9
9.56 9.89 9.55 12,100 0 0 0
SRT
6
6
6 6 6 3,500 0 0 0
SSB
19.6
19.6
19.79 19.79 18.38 2,586,800 0 0 0
SSC
29.2
29.2
29.44 29.44 28.87 1,300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.8
10.8
10.71 10.81 10.71 7,300 0 0 0
SSH
66.3
66.3
66.60 66.80 66.10 45,600 0 0 0
SSI
35.2
35.2
35.10 35.30 34.10 32,795,000 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
8.2
8.2
8.86 8.86 8.24 1,053,900 0 0 0
STB
27.3
27.3
27.65 27.80 27.20 22,651,800 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 85,900 0 0 0
STG
46.9
46.9
45.60 46.85 45.60 200 0 0 0
STH
9.2
9.2
9.40 9.40 9.20 2,400 0 0 0
STK
28.9
28.9
30.30 30.30 28.50 87,300 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
25.9
25.9
26.49 26.49 25.85 2,300 0 0 0
SVD
2.5
2.5
2.50 2.52 2.42 85,900 0 0 0
SVG
5
5
5 5 5 600 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
4.1
4.1
3.60 4.10 3.60 3,700 0 0 0
SVT
10.0
10.0
9.79 10.01 9.70 7,600 0 0 0
SWC
26.1
26.1
25.70 26.20 25.50 5,000 0 0 0
SZB
37.5
37.5
37.21 37.97 37.21 19,900 0 0 0
SZC
37.5
37.5
37.14 37.57 36.45 1,954,400 0 0 0
SZE
12
12
14 14 12 2,101 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 0 0 0 0
SZL
39.1
39.1
40.15 40.15 39.10 21,100 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TA9
13.5
13.5
14.20 14.20 12.80 154,300 0 0 0
TAL
20.2
20.2
19.80 20.17 19.80 14,200 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
37.0
37.0
37.15 37.15 36.77 2,400 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 99 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
9.72 9.81 9.33 379,300 0 0 0
TCB
22.1
22.1
21.80 22.06 21.43 15,151,800 0 0 0
TCD
5.6
5.6
5.81 5.82 5.45 1,745,400 0 0 0
TCH
15.8
15.8
15.80 15.90 15 30,248,900 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
35.9
35.9
35.34 36.00 35.15 67,500 0 0 0
TCM
37.8
37.8
37.32 37.91 36.68 1,142,000 0 0 0
TCO
10.3
10.3
9.70 10.30 9.70 3,900 0 0 0
TCR
3.7
3.7
3.70 3.96 3.70 1,500 0 0 0
TCT
25.5
25.5
25.50 25.50 24.35 6,400 0 0 0
TCW
26.7
26.7
27.27 27.27 26.34 16,100 0 0 0
TDB
37.4
37.4
37.38 37.38 37.38 16,500 0 0 0
TDC
8
8
8.49 8.49 7.85 384,600 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.4
3.4
3.57 3.64 3.40 84,300 0 0 0
TDH
3.5
3.5
3.65 3.68 3.48 250,000 0 0 0
TDM
45.3
45.3
45.40 48.40 44.90 16,500 0 0 0
TDN
11.2
11.2
11.23 11.57 10.89 333,000 0 0 0
TDP
30.6
30.6
30.64 30.64 29.73 33,200 0 0 0
TDS
14.8
14.8
15.06 15.13 14.61 2,303 0 0 0
TDT
7
7
7 7 6.80 50,100 0 0 0
TDW
44.3
44.3
47.56 47.56 44.33 700 0 0 0
TED
38.4
38.4
38.41 38.41 38.41 100 0 0 0
TEG
8.8
8.8
8.21 8.99 8.21 17,100 0 0 0
TEL
13
13
13.40 13.40 13 700 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.6
9.6
9.40 9.60 9.40 13,000 0 0 0
TGP
5
5
5 5 5 45 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.4
11.4
11.40 11.40 11.40 800 0 0 0
THD
34.8
34.8
35 35 34.80 2,200 0 0 0
THG
36.1
36.1
35.83 36.31 35.44 81,800 0 0 0
THM
10.9
10.9
10.91 10.91 10.91 500 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 1 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THS
10.1
10.1
10.07 10.07 10.07 0 0 0 0
THT
12.5
12.5
12.22 12.50 11.94 31,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.9
9.9
9.87 9.87 9.87 10,100 0 0 0
TID
22.1
22.1
22.39 22.39 22.00 66,800 0 0 0
TIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TIG
11.8
11.8
11.80 12 11.30 1,866,100 0 0 0
TIN
10.6
10.6
10.71 10.71 10.52 5,300 0 0 0
TIP
22.1
22.1
22.82 22.82 21.83 809,700 0 0 0
TIS
4.2
4.2
4.30 4.30 4 84,100 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 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
5.6
5.6
6.20 6.20 5.60 214,706 0 0 0
TKU
15.7
15.7
15.70 15.70 15.70 100 0 0 0
TL4
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLD
4.3
4.3
4.30 4.38 4.23 100,100 0 0 0
TLG
46.1
46.1
47.34 47.34 45.92 136,800 0 0 0
TLH
7.4
7.4
7.69 7.69 7.20 1,282,500 0 0 0
TLI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
82.1
82.1
80.53 82.38 79.75 34,700 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
55.5
55.5
54.16 55.49 54.16 300 0 0 0
TMP
68
68
68 68 68 5,800 0 0 0
TMS
57.4
57.4
57.42 57.42 57.42 0 0 0 0
TMT
11.9
11.9
11.80 12 11.60 8,600 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
12.0
12.0
12.15 12.19 11.84 1,200 0 0 0
TNA
5.6
5.6
5.64 5.67 5.50 235,300 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
55.1
55.1
48.85 55.15 48.65 2,100 0 0 0
TNG
18.4
18.4
18.34 18.79 17.79 2,880,600 0 0 0
TNH
19.4
19.4
19.54 19.54 18.84 854,800 0 0 0
TNI
2.6
2.6
2.63 2.63 2.53 150,200 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
5.4
5.4
5.70 5.70 5.31 1,060,300 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
50.9
50.9
49.06 51.00 48.09 47,003 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 0 0 0 0
TPB
17.1
17.1
17.03 17.27 16.54 16,793,400 0 0 0
TPC
6.0
6.0
5.76 6.04 5.76 29,000 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TPS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TRA
79.0
79.0
80.38 80.38 79.01 4,900 0 0 0
TRC
39.5
39.5
40.80 40.90 39 5,700 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 48,700 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
49.2
49.2
49.10 49.20 48.50 23,600 0 0 0
TSC
2.8
2.8
2.99 3.03 2.78 1,953,400 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TSG
13.0
13.0
12.97 12.97 12.97 100 0 0 0
TSJ
23.8
23.8
23.81 23.81 23.81 230 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8
8
8.01 8.05 7.70 311,200 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
74.2
74.2
74.20 74.20 74.20 500 0 0 0
TTE
9.4
9.4
9.38 9.38 9.38 0 0 0 0
TTF
3.8
3.8
3.96 3.96 3.77 2,781,100 0 0 0
TTG
14.7
14.7
14.80 14.80 12.80 3,200 0 0 0
TTH
4.1
4.1
4.20 4.30 3.90 551,700 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
TTN
9.8
9.8
10.34 10.34 9.68 92,600 0 0 0
TTP
81.2
81.2
81.22 81.22 81.22 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.9
34.9
32.20 34.90 32.20 700 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
20.6
20.6
20.94 20.94 20.06 97,300 0 0 0
TV2
37.0
37.0
36.10 37 35.50 903,600 0 0 0
TV3
12
12
12.10 12.10 12 800 0 0 0
TV4
13.5
13.5
13.80 13.80 13.50 3,600 0 0 0
TV6
7.4
7.4
7.40 7.40 6.80 52,100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.1
7.1
7.29 7.29 6.99 698,400 0 0 0
TVC
8.4
8.4
8.50 8.50 8.10 777,500 0 0 0
TVD
12.6
12.6
12.73 12.92 12.45 219,900 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
5.90 5.90 5.70 251,800 0 0 0
TVS
20.1
20.1
20.41 20.73 19.64 174,800 0 0 0
TVT
15.1
15.1
15.58 15.58 15.11 9,300 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 4.30 55,800 0 0 0
TYA
9.6
9.6
9.62 9.62 9.57 1,800 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.6
9.6
9.50 9.60 9.40 3,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
14.0
14.0
14.02 14.02 14.02 10,700 0 0 0
UIC
37.8
37.8
37.90 37.90 37.10 4,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.8
8.8
8.30 8.80 8.30 9,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.3
17.3
17.35 17.35 17.35 100 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
11.03 12.08 11.03 1,000 0 0 0
V21
6.8
6.8
6.80 6.90 6.60 64,700 0 0 0
VAB
8.9
8.9
9 9 8.50 2,072,499 0 0 0
VAF
11.9
11.9
11.87 11.96 11.87 3,000 0 0 0
VAV
40.0
40.0
40.01 40.01 40.01 0 0 0 0
VBB
9.9
9.9
10.20 10.20 9.50 13,600 0 0 0
VBC
18.1
18.1
18.18 18.46 18.09 14,100 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 0 0 0 0
VC2
8.8
8.8
9.30 9.30 8.60 437,400 0 0 0
VC3
26.0
26.0
26.25 26.34 24.91 695,400 0 0 0
VC6
13.9
13.9
13.86 13.86 13.86 100 0 0 0
VC7
12.4
12.4
12.60 12.60 11.60 1,591,800 0 0 0
VC9
4.2
4.2
4.10 4.20 4.10 20,000 0 0 0
VCA
9.5
9.5
9.70 9.70 9.50 5,200 0 0 0
VCB
91
91
93.80 93.80 90.50 1,857,700 0 0 0
VCC
10.4
10.4
10.16 10.35 9.68 6,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215.2
215.2
215.20 215.20 215.20 100 0 0 0
VCG
19.6
19.6
20.45 20.45 19.29 9,957,300 0 0 0
VCI
36.4
36.4
36.98 36.98 35.38 9,115,300 0 0 0
VCM
13.4
13.4
12.30 13.40 12.30 200 0 0 0
VCP
20
20
20 20 20 0 0 0 0
VCR
23.4
23.4
23.30 23.40 23.30 4,600 0 0 0
VCS
60.3
60.3
59.74 61.40 59.74 232,100 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
4.2
4.2
3.40 4.20 3.40 3,100 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
13.8
13.8
13.83 13.83 13.83 101 0 0 0
VDP
34.2
34.2
32.92 34.17 32.92 2,000 0 0 0
VDS
17.7
17.7
18.30 18.30 17.17 2,858,600 0 0 0
VDT
18.2
18.2
19.57 19.57 19.57 2 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 4.90 15,200 0 0 0
VE9
1.8
1.8
2 2 1.70 107,100 0 0 0
VEA
36.1
36.1
36.40 36.40 35.80 414,400 0 0 0
VEC
8.3
8.3
8.30 8.30 8 2,400 0 0 0
VEF
190
190
190 194.90 184.10 9,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
28.2
28.2
28.30 28.30 26.20 5,600 0 0 0
VFC
65.1
65.1
65.14 65.14 65.14 100 0 0 0
VFG
55.6
55.6
55.65 55.65 54.19 14,900 0 0 0
VFR
11.3
11.3
11.80 11.80 11.30 700 0 0 0
VGC
51.7
51.7
52.80 52.80 50.10 1,143,600 0 0 0
VGG
34.5
34.5
34.37 34.84 34.37 4,700 0 0 0
VGI
52
52
50 52.20 49.10 2,001,181 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.8
24.8
25.45 25.45 24.76 8,300 0 0 0
VGR
57.7
57.7
58.93 58.93 55.06 19,000 0 0 0
VGS
27.0
27.0
25.33 27.05 25.24 2,146,500 0 0 0
VGT
11.8
11.8
11.58 11.78 11.29 689,100 0 0 0
VGV
28.6
28.6
28.60 28.60 28.60 0 0 0 0
VHC
70.1
70.1
69.80 70.10 69 975,400 0 0 0
VHD
10
10
10.10 10.10 10 1,200 0 0 0
VHE
3
3
2.90 3 2.80 515,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.10 2.30 2.10 1,178,400 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VHL
12.7
12.7
12.70 12.70 12.70 100 0 0 0
VHM
42.7
42.7
42.40 42.80 40.75 16,847,800 0 0 0
VIB
18.7
18.7
18.76 19.09 18.26 9,408,200 0 0 0
VIC
46.4
46.4
47 47 44.65 4,793,200 0 0 0
VID
5.3
5.3
5.30 5.31 5.22 2,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.72 15.72 15.72 3,600 0 0 0
VIG
7
7
7.20 7.30 6.90 837,300 0 0 0
VIH
8.7
8.7
8.69 8.69 8.69 102 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 13 0 0 0
VIP
10.3
10.3
10.46 10.46 10.27 474,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18
18
18 18 18 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
15.0
15.0
15.18 15.27 14.22 62,504,400 0 0 0
VJC
106
106
105.80 107.30 104 1,022,900 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
31.6
31.6
31.17 31.66 30.88 63,700 0 0 0
VLC
15.9
15.9
16 16.10 15.70 226,600 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.2
5.2
5.10 5.20 5.10 3,700 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
6.9
6.9
7.18 7.18 6.91 6,500 0 0 0
VMD
16.3
16.3
16.50 16.60 16.30 6,300 0 0 0
VMG
2.9
2.9
2.80 3.10 2.80 1,000 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
27.9
27.9
27.90 27.90 27.90 34,400 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.5
11.5
11.53 11.65 11.53 13,300 0 0 0
VNB
10.2
10.2
10.50 10.50 9.80 235,700 0 0 0
VNC
38.2
38.2
38.21 38.21 38.21 100 0 0 0
VND
17.1
17.1
17.25 17.42 16.35 27,497,700 0 0 0
VNE
4.5
4.5
4.60 4.60 4.33 992,900 0 0 0
VNF
7.9
7.9
8.18 8.27 7.89 10,500 0 0 0
VNG
8.9
8.9
8.60 8.85 8.45 23,600 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
13.5
13.5
13.44 13.54 13.30 6,700 0 0 0
VNM
64
64
64.90 65 63 7,128,700 0 0 0
VNP
12
12
11 12 11 3,300 0 0 0
VNR
22.5
22.5
22.49 22.49 22.11 84,300 0 0 0
VNS
11.4
11.4
11.42 11.42 11.33 14,300 0 0 0
VNT
52
52
52 52 52 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.1
6.1
6.10 6.10 6.10 100 0 0 0
VNZ
480
480
500 500 480 600 0 0 0
VOC
17.7
17.7
18.33 18.33 17.48 16,600 0 0 0
VOS
10.4
10.4
10.70 10.80 10.05 1,769,000 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VPB
17.8
17.8
17.76 18.04 17.57 23,551,000 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
25.8
25.8
26.00 26.00 25.25 40,800 0 0 0
VPG
14
14
14.05 14.24 13.29 1,282,300 0 0 0
VPH
6.7
6.7
6.82 7 6.40 303,800 0 0 0
VPI
46.4
46.4
46.33 46.58 46.17 899,300 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
8.8
8.8
9.02 9.02 8.22 2,700 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 12.40 200 0 0 0
VRC
11.2
11.2
11.60 11.60 10.80 92,100 0 0 0
VRE
22.2
22.2
22.40 22.65 21.90 12,875,500 0 0 0
VRG
29.7
29.7
28.33 30.30 28.33 20,200 0 0 0
VSA
23.6
23.6
23.48 23.57 23.48 80,400 0 0 0
VSC
18.8
18.8
19.16 19.26 18.28 4,373,400 0 0 0
VSE
5.8
5.8
5.90 6 5.50 9,200 0 0 0
VSF
34
34
34.70 34.70 34 8,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
48
48
47 48 47 13,600 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 500 0 0 0
VSM
16.8
16.8
17.08 17.08 16.80 200 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
3.80 4.40 3.80 24,700 0 0 0
VTB
9.9
9.9
10.10 10.50 9.94 1,900 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 300 0 0 0
VTD
7.8
7.8
7.80 7.80 7.60 38,800 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 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.70 3.50 1,300 0 0 0
VTK
47.1
47.1
45.85 47.13 43.29 104,144 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.24 10.24 9.96 393,700 0 0 0
VTP
72.5
72.5
71.20 72.50 67.30 2,305,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.2
27.2
27.90 27.90 26.50 87,900 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.7
5.7
5.70 5.70 5.30 62,400 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.6
7.6
7.50 7.59 7.23 128,702 0 0 0
VUA
19.3
19.3
19.60 19.60 18.50 4,500 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
19.8
19.8
17.10 19.80 17.10 1,200 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
187.2
187.2
187.56 187.56 187.16 300 0 0 0
WSB
47.4
47.4
46 47.40 45.50 3,200 0 0 0
WSS
5.7
5.7
5.70 5.70 5.50 38,300 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 3,200 0 0 0
X20
10.6
10.6
10.60 10.60 10.60 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
7.1
7.1
7.20 7.20 7 17,300 0 0 0
XMD
6
6
6.10 6.10 6 3,800 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 1 0 0 0
XPH
6.4
6.4
6 6.40 6 7,731 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.2
9.2
9.74 9.74 9.17 400 0 0 0
YEG
9.5
9.5
8.99 9.48 8.50 1,737,500 0 0 0
YTC
47.4
47.4
47.40 47.40 47.40 100 0 0 0
^BB
251.9
251.9
252.68 254.33 244.55 1,287,935 0 0 0
^BDS
905.7
905.7
914.35 918.66 874.76 12,166,925 0 0 0
^BH
1,086.9
1,086.9
1,098.48 1,104.57 1,077.09 343,012 0 0 0
^BL
2,476.3
2,476.3
2,481.43 2,490.43 2,409.09 7,528,721 0 0 0
^CAOSU
273.0
273.0
270.28 274.78 263.19 1,085,630 0 0 0
^CBTS
1,871.2
1,871.2
1,873.53 1,879.33 1,832.40 1,246,564 0 0 0
^CK
1,470.2
1,470.2
1,472.71 1,486.03 1,410.89 20,540,114 0 0 0
^CNTT
4,714.4
4,714.4
4,656.01 4,722.59 4,609.48 3,160,519 0 0 0
^CSSK
2,025.0
2,025.0
2,029.20 2,038.97 1,962.56 179,258 0 0 0
^DAUKHI
645.3
645.3
642.01 650.50 630.66 3,269,730 0 0 0
^DNP
675.3
675.3
672.02 694.67 638.38 4,197,165 0 0 0
^DUOCPHAM
3,825.9
3,825.9
3,791.42 3,853.74 3,672.08 2,363,811 0 0 0
^DVLTAUGT
108.9
108.9
109.52 110.44 103.95 42,809 0 0 0
^DVTVHT
770.2
770.2
753.54 774.72 741.80 662,843 0 0 0
^GELEX
1,095.4
1,095.4
1,117.64 1,119.55 1,064.11 16,545,970 0 0 0
^GIAODUC
934.6
934.6
935.59 946.29 910.70 314,395 0 0 0
^HASTC
228.8
228.8
229.71 230.18 224.42 138,502,806 0 0 0
^HK
791.0
791.0
783.10 795.44 766.68 843,619 0 0 0
^KK
751.3
751.3
743.23 755.77 724.38 8,253,260 0 0 0
^LARGECAP
2,093.5
2,093.5
2,079.35 2,115.57 2,039.06 8,006,773 0 0 0
^LOUIS
437.3
437.3
439.52 439.89 421.64 357,211 0 0 0
^MIDCAP
831.7
831.7
832.63 842.56 807.43 12,074,434 0 0 0
^NANGLUONG
1,068.1
1,068.1
1,084.71 1,087.99 1,057.41 3,038,875 0 0 0
^NH
1,685.9
1,685.9
1,677.01 1,711.25 1,652.63 11,334,929 0 0 0
^NHUA
1,089.7
1,089.7
1,099.15 1,115.95 1,060.57 871,992 0 0 0
^NLN
89.7
89.7
89.52 90.53 86.60 9,516,938 0 0 0
^PHANBON
3,080.8
3,080.8
3,030.43 3,098.93 2,958.92 3,716,255 0 0 0
^SMALLCAP
812.6
812.6
824.41 838.63 784.64 3,210,587 0 0 0
^SPCS
746.7
746.7
726.96 749.16 710.94 1,125,890 0 0 0
^SXHGD
647.4
647.4
651.54 658.97 628.81 1,055,642 0 0 0
^SXNHC
1,948.4
1,948.4
1,919.62 1,956.74 1,878.46 4,242,903 0 0 0
^SXPT
1,432.4
1,432.4
1,439.13 1,449.70 1,389.39 1,640,695 0 0 0
^SXTBMM
186.1
186.1
188.16 189.60 183.78 272,178 0 0 0
^TBD
1,117.8
1,117.8
1,140.92 1,147.94 1,085.07 16,946,326 0 0 0
^TCK
151.0
151.0
155.34 156.07 147.42 826,626 0 0 0
^THEP
2,643.1
2,643.1
2,661.90 2,667.21 2,591.98 30,201,329 0 0 0
^TI
870.8
870.8
874.02 882.44 859.25 2,029,913 0 0 0
^TPDU
1,831.2
1,831.2
1,854.68 1,859.91 1,793.59 5,534,711 0 0 0
^UPCOM
88.6
88.6
88.98 89.08 87.49 59,105,255 0 0 0
^VLXD
3,287.2
3,287.2
3,308.96 3,319.80 3,226.14 28,023,452 0 0 0
^VN30
1,232.7
1,232.7
1,228.32 1,234.28 1,209.99 417,213,811 0 0 0
^VNINDEX
1,215.7
1,215.7
1,216.65 1,222.45 1,191.73 1,355,239,132 0 0 0
^VTKB
669.2
669.2
671.40 676.98 652.48 1,851,176 0 0 0
^XD
951.3
951.3
963.55 968.60 935.71 3,505,917 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |