DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/04/2024

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 19/04/2024

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 1 0 0 0
AAA
9.5
9.5
9.60 9.79 9.50 2,803,000 0 0 0
AAH
3.7
3.7
3.80 4.20 3.20 7,508,030 0 0 0
AAM
8.8
8.8
9 9 8.80 2,400 0 0 0
AAS
7.9
7.9
8.40 8.40 7.90 2,008,932 0 0 0
AAT
4.6
4.6
4.66 4.66 4.50 120,300 0 0 0
AAV
3.3
3.3
3.30 3.50 3.20 532,960 0 0 0
ABB
7.5
7.5
7.80 7.80 7.50 1,419,991 0 0 0
ABC
11.9
11.9
11.79 11.98 11.69 1,400 0 0 0
ABI
21.9
21.9
22.25 22.25 20.23 81,500 0 0 0
ABR
11.0
11.0
11.02 11.02 10.98 1,400 0 0 0
ABS
5.0
5.0
5.16 5.16 4.90 602,900 0 0 0
ABT
33
33
32.60 33 32.60 300 0 0 0
ABW
9.3
9.3
9.70 9.70 8.70 210,314 0 0 0
ACB
22.3
22.3
22.34 22.51 22.22 10,862,500 0 0 0
ACC
13.4
13.4
14.20 14.25 13.30 115,800 0 0 0
ACE
34.5
34.5
34.54 34.54 34.54 1,500 0 0 0
ACL
12.3
12.3
12 12.35 12 19,700 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 133,118 0 0 0
ACS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ACV
84.4
84.4
85 85 83.30 374,100 0 0 0
ADC
18
18
18 18 18 600 0 0 0
ADG
18
18
18 18 18 300 0 0 0
ADS
11.2
11.2
11.27 11.27 10.67 1,508,300 0 0 0
AFX
8.2
8.2
8.20 8.20 8.10 66,900 0 0 0
AG1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
15.8
15.8
16.08 16.44 15.84 1,048,600 0 0 0
AGM
4.3
4.3
4.65 4.65 4.33 370,900 0 0 0
AGP
33.7
33.7
43 43 33.70 9,900 0 0 0
AGR
18.3
18.3
18.65 19.35 18.30 6,261,700 0 0 0
AGX
48.5
48.5
48.47 48.47 48.47 0 0 0 0
AIC
12
12
12 12 12 1,400 0 0 0
ALT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
ALV
5
5
5 5 4.90 27,736 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
AMS
9.9
9.9
10.01 10.40 9.72 98,900 0 0 0
AMV
3.1
3.1
3.10 3.20 3 742,000 0 0 0
ANT
9.5
9.5
9.30 9.70 9.30 18,201 0 0 0
ANV
28.8
28.8
29 29.70 28.80 1,468,800 0 0 0
APF
51.0
51.0
50.26 50.98 50.10 35,300 0 0 0
APG
13.5
13.5
13.50 14 13.50 449,000 0 0 0
APH
7.5
7.5
7.53 7.60 7.30 1,087,000 0 0 0
API
3.7
3.7
4 4 3.70 364,809 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 100 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 150 0 0 0
APS
5.3
5.3
5.40 5.40 5.20 446,700 0 0 0
APT
3.4
3.4
3.40 3.40 3.40 3,100 0 0 0
ARM
28.4
28.4
28.38 28.38 28.38 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.5
20.5
20.10 20.45 20.10 500 0 0 0
ASM
9.5
9.5
9.55 9.91 9.45 4,192,400 0 0 0
ASP
4.2
4.2
4.24 4.25 4.11 60,300 0 0 0
AST
53.9
53.9
54.71 54.71 52.94 69,500 0 0 0
ATA
1
1
0.80 1 0.80 20,300 0 0 0
ATB
0.5
0.5
0.60 0.70 0.50 50,000 0 0 0
ATG
5.8
5.8
7 7 5.70 169,000 0 0 0
ATS
10
10
10 10 10 100 0 0 0
AVC
58
58
58.30 58.30 58 808 0 0 0
BAB
12
12
12.20 12.30 11.90 24,100 0 0 0
BAF
18.4
18.4
18.32 18.57 17.86 3,843,700 0 0 0
BAL
8
8
8 8 8 10 0 0 0
BAX
38.5
38.5
39.40 39.40 38.52 900 0 0 0
BBC
48.6
48.6
48.62 48.62 48.62 100 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 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BCA
18.8
18.8
19.90 20.10 17.70 102,520 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8
8
8.10 8.10 7.80 217,800 0 0 0
BCE
5.8
5.8
5.93 5.93 5.70 431,900 0 0 0
BCF
26.9
26.9
26.89 26.89 26.89 0 0 0 0
BCG
7.1
7.1
7 7.30 7 7,405,600 0 0 0
BCM
51.6
51.6
52.30 53.30 50.70 1,151,400 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
4.7
4.7
4.85 4.85 4.47 1,150,378 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
28.0
28.0
28.13 28.13 27.94 4,600 0 0 0
BDT
13
13
12.80 13 12.50 25,200 0 0 0
BDW
20.0
20.0
19.79 19.98 19.79 1,000 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
25.4
25.4
25.81 26.56 25.43 239,100 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17
17
17 17 17 100 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
15.9
15.9
15.90 15.90 15.90 108 0 0 0
BHK
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BHN
37.2
37.2
37.90 37.90 37.04 5,100 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
26.7
26.7
25.85 27.38 25.85 75,500 0 0 0
BID
48.4
48.4
47.90 49.50 47.10 2,170,000 0 0 0
BIG
8.9
8.9
9.10 9.30 8.60 120,800 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
3.7
3.7
4.02 4.02 3.74 362,800 0 0 0
BLI
10.4
10.4
10.20 10.40 9.50 15,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
34.4
34.4
34.43 34.43 34.43 400 0 0 0
BMC
17.3
17.3
16.58 17.80 16.21 61,700 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.6
10.6
11.60 11.70 10.20 16,400 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.4
22.4
22.07 22.42 21.63 192,000 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
99.9
99.9
105.32 105.50 99.91 814,700 0 0 0
BMS
8.5
8.5
9.09 9.09 8.27 231,900 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 300 0 0 0
BNA
9.6
9.6
9.90 9.90 9.50 80,404 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.6
2.6
2.70 2.70 2.50 642,100 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.2
3.2
2.90 3.20 2.90 43,202 0 0 0
BRC
12.0
12.0
11.75 11.98 11.24 5,400 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.6
22.6
22.70 22.70 22.60 5,500 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
8.1
8.1
8.15 8.15 8.15 100 0 0 0
BSG
10.4
10.4
10.40 10.40 9.60 3,400 0 0 0
BSH
19.4
19.4
19.43 19.43 19.43 0 0 0 0
BSI
45.3
45.3
46.36 48.36 45.27 2,872,700 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 1,700 0 0 0
BSR
18
18
18.60 18.90 18 9,487,100 0 0 0
BST
15.3
15.3
15.30 15.30 15.30 100 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
2.6
2.6
2.70 2.70 2.60 30,400 0 0 0
BTP
13.9
13.9
13.90 14 13.85 18,300 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 7,700 0 0 0
BTT
29.6
29.6
29.64 29.64 29.64 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
34.4
34.4
34.37 34.37 34.37 200 0 0 0
BVB
9.5
9.5
9.73 9.91 9.45 340,250 0 0 0
BVG
1.6
1.6
1.70 1.70 1.50 219,900 0 0 0
BVH
38.5
38.5
38.60 38.95 38.20 606,400 0 0 0
BVL
10.8
10.8
10.75 10.84 10.75 2,700 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
32.4
32.4
32.70 33.50 30.70 1,227,200 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
36.4
36.4
35.96 36.71 35.79 180,500 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 300 0 0 0
BXH
25.5
25.5
25.48 25.48 25.48 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
11.5
11.5
11.50 11.50 11.50 100 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.2
17.2
17.25 17.25 16.95 11,600 0 0 0
C47
5.5
5.5
5.70 5.70 5.38 163,200 0 0 0
C4G
9.5
9.5
9.80 9.90 9.40 1,219,142 0 0 0
C69
6.3
6.3
6.60 6.70 6.20 431,800 0 0 0
C92
3.2
3.2
3.40 3.40 3.20 1,400 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 3,291 0 0 0
CAG
8.4
8.4
7.76 8.44 7.76 97,200 0 0 0
CAN
44.5
44.5
44.55 44.55 44.55 0 0 0 0
CAP
63
63
64.50 64.50 62 61,500 0 0 0
CAR
22.7
22.7
22.80 22.80 22.70 1,800 0 0 0
CAT
16.7
16.7
17.38 17.47 16.24 7,200 0 0 0
CAV
66.6
66.6
65.81 66.57 64.87 8,000 0 0 0
CBI
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CBS
28.5
28.5
28.90 28.90 28 10,100 0 0 0
CC1
13
13
12.50 13.20 12.50 5,400 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 1 0 0 0
CCI
20.8
20.8
19.20 21 19.15 9,200 0 0 0
CCL
7.5
7.5
7.40 7.60 7.30 301,600 0 0 0
CCM
34
34
34 34 34 100 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 300 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.5
19.5
19.75 19.85 19.50 543,800 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
25.86 25.86 25.86 0 0 0 0
CDO
1.3
1.3
1.30 1.40 1.20 347,600 0 0 0
CDP
10.4
10.4
10.54 10.54 10.54 4 0 0 0
CDR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.5
2.5
2.50 2.60 2.50 1,385,700 0 0 0
CEO
16.9
16.9
16.29 18.10 16.29 14,564,500 0 0 0
CET
6.6
6.6
6.60 6.60 6.10 28,500 0 0 0
CFM
10.6
10.6
10.57 10.57 10.57 0 0 0 0
CFV
18.2
18.2
18.20 18.20 18.20 100 0 0 0
CGV
2.6
2.6
2.50 2.80 2.50 3,200 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
28.3
28.3
27.88 28.35 27.69 30,500 0 0 0
CHS
9.2
9.2
9.02 9.21 9.02 400 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.8
9.8
10.20 10.20 9.70 12,500 0 0 0
CID
11.1
11.1
9.04 11.13 9.04 200 0 0 0
CIG
4.6
4.6
4.78 4.78 4.45 179,200 0 0 0
CII
15.2
15.2
15.53 15.77 15.14 7,898,500 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
59.8
59.8
59.77 59.77 59.77 900 0 0 0
CKD
23.5
23.5
23 23.50 23 2,400 0 0 0
CKG
18.7
18.7
19.55 19.55 18.60 91,400 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
39.1
39.1
39.43 39.43 37.62 14,100 0 0 0
CLH
22.4
22.4
22.94 22.94 21.91 41,800 0 0 0
CLL
36.3
36.3
36.98 37.54 35.85 16,500 0 0 0
CLM
70.2
70.2
70.23 70.23 70.23 200 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
12.9
12.9
13.08 13.08 12.60 187,300 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
17.9
17.9
17.88 17.88 17.88 100 0 0 0
CMF
204.9
204.9
204.90 204.90 204.90 0 0 0 0
CMG
41.6
41.6
43.25 43.30 41.10 1,720,600 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 2,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
11.7
11.7
13 13 11.70 146,500 0 0 0
CMT
19.7
19.7
20.81 20.81 17.83 1,000 0 0 0
CMV
8.7
8.7
8.65 8.65 8.65 100 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
7.8
7.8
7.94 7.94 7.64 311,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.5
27.5
29 29 27.50 800 0 0 0
CNG
30.7
30.7
31 31.95 30.10 619,100 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 100 0 0 0
CNT
15.0
15.0
15.49 15.49 15.02 6,700 0 0 0
COM
31.6
31.6
31.60 31.60 31.60 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.3
16.3
16.34 16.34 16.34 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.4
3.4
3.80 3.80 3.40 1,100 0 0 0
CQN
28.0
28.0
26.05 27.98 26.05 7,000 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 0 0 0 0
CRC
5.9
5.9
6.32 6.32 5.89 267,800 0 0 0
CRE
7.9
7.9
8.23 8.23 7.81 517,000 0 0 0
CSC
23
23
22.92 23.58 22.92 55,800 0 0 0
CSI
33.2
33.2
33.50 34.80 32.80 30,100 0 0 0
CSM
14.6
14.6
15.33 15.33 14.55 52,200 0 0 0
CST
23.4
23.4
23.17 23.63 22.34 85,710 0 0 0
CSV
20.9
20.9
21.72 22.07 20.93 891,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.4
7.4
7.80 7.80 7.40 1,400 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
61
61
62.50 63.60 61 1,502,500 0 0 0
CTF
29.4
29.4
29.50 29.50 29.20 30,600 0 0 0
CTG
31.6
31.6
32.10 32.75 31.25 13,040,500 0 0 0
CTI
13.6
13.6
14 14.15 13.50 620,000 0 0 0
CTP
4
4
4 4.30 3.80 45,800 0 0 0
CTR
112.2
112.2
118.60 118.60 112 739,600 0 0 0
CTS
34.9
34.9
36 37.15 34.85 5,834,200 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
2.80 2.90 2.70 109,600 0 0 0
CVT
28.4
28.4
28.30 29.80 28.30 1,600 0 0 0
CX8
7.4
7.4
7.50 7.50 7.40 200 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 0 0 0 0
D2D
42.6
42.6
43.70 43.70 41.85 66,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.2
17.2
17.52 17.52 17.23 400 0 0 0
DAE
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DAG
2.7
2.7
2.84 2.84 2.65 220,000 0 0 0
DAH
3.8
3.8
3.85 3.90 3.82 229,700 0 0 0
DAN
28.8
28.8
28.80 28.80 28.80 103 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.6
8.6
8.58 8.58 8.58 100 0 0 0
DBC
22.4
22.4
23.23 23.49 22.37 10,159,500 0 0 0
DBD
43.0
43.0
42.32 43.20 41.76 35,700 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.1
11.1
10.83 11.14 10.70 13,300 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DC2
7.2
7.2
6.60 7.20 6.60 24,400 0 0 0
DC4
9.4
9.4
9.41 9.64 9.27 334,700 0 0 0
DCF
43.4
43.4
43.40 43.40 43.40 100 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
26
26
25.10 27 25.10 354,200 0 0 0
DCM
28.9
28.9
29.28 29.80 28.33 3,021,100 0 0 0
DCR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 15,100 0 0 0
DDG
3.2
3.2
3.30 3.30 3.10 399,200 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
7.6
7.6
7.80 7.80 7.20 35,919 0 0 0
DDV
13.8
13.8
14.17 14.37 13.59 2,040,700 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 100 0 0 0
DFF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DGC
108
108
109 112.40 107 3,122,100 0 0 0
DGT
5.3
5.3
5.50 5.60 5.20 1,132,400 0 0 0
DGW
40.8
40.8
41.58 43.48 39.90 3,236,700 0 0 0
DHA
40.3
40.3
41.03 41.03 39.70 89,800 0 0 0
DHB
8.5
8.5
9.10 9.30 8.40 16,000 0 0 0
DHC
37.1
37.1
37.43 37.43 36.16 424,800 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
104.3
104.3
106.81 106.81 104.10 33,600 0 0 0
DHM
9.3
9.3
9.90 9.90 9.30 50,600 0 0 0
DHN
19.9
19.9
20.10 20.10 19.90 2,100 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 0 0 0 0
DHT
27.3
27.3
26.70 27.60 26.60 183,100 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 226,800 0 0 0
DID
3.8
3.8
3.90 4 3.80 2,300 0 0 0
DIG
27.4
27.4
28 29 27.05 38,934,500 0 0 0
DIH
19.8
19.8
20 20 19.83 2,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
3.9
3.9
4 4 3.70 194,000 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.8
1.8
1.81 1.82 1.77 1,183,800 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
61.71 61.71 61.71 0 0 0 0
DMN
6.3
6.3
6.40 7.80 6.30 11,300 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 1,900 0 0 0
DNA
19.8
19.8
19.83 19.83 19.83 0 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 0 0 0 0
DND
16
16
16 16 16 0 0 0 0
DNE
8.2
8.2
8.17 8.17 8.17 200 0 0 0
DNH
57.5
57.5
57.52 57.52 57.52 500 0 0 0
DNL
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.3
20.3
19.50 20.30 19.50 2,700 0 0 0
DNT
29.2
29.2
29.16 29.16 29.16 0 0 0 0
DNW
28.5
28.5
28.52 28.52 28.52 101 0 0 0
DOC
8.1
8.1
8.14 8.24 8.14 24,700 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
32.9
32.9
34.25 34.25 31.84 1,600 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
67.5
67.5
67.50 67.50 66.60 10,800 0 0 0
DPG
42.4
42.4
43.74 44.23 42.41 2,256,100 0 0 0
DPH
33
33
38.40 38.40 33 300 0 0 0
DPM
29.6
29.6
30.37 30.51 29.42 2,934,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
35.6
35.6
35.80 37 35.10 811,700 0 0 0
DQC
14.1
14.1
14.90 14.90 14.10 35,900 0 0 0
DRC
28.4
28.4
28.32 28.81 27.49 1,353,100 0 0 0
DRG
8.5
8.5
9.80 9.80 8.40 23,800 0 0 0
DRH
3.7
3.7
3.90 3.90 3.66 2,170,600 0 0 0
DRI
11.5
11.5
11.88 11.88 11.39 1,160,200 0 0 0
DRL
62.4
62.4
63.32 63.32 62.28 8,800 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DSC
22.5
22.5
22.80 22.90 21.60 164,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSN
55
55
56 56.30 54.50 31,100 0 0 0
DSP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DST
3.3
3.3
3.40 3.50 3.30 257,700 0 0 0
DTA
4.1
4.1
4.43 4.43 4.02 29,700 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 100 0 0 0
DTC
3.8
3.8
3.80 3.90 3.80 3,100 0 0 0
DTD
20.7
20.7
22.17 22.17 20.26 966,000 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 100 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.6
3.6
3.90 4 3.60 150,200 0 0 0
DTK
10.4
10.4
10.07 10.37 9.88 2,100 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 200 0 0 0
DTP
122.0
122.0
122.03 122.03 122.03 100 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
10
10 10 10 0 0 0 0
DVG
2.5
2.5
2.50 2.50 2.40 113,500 0 0 0
DVM
9.8
9.8
9.83 9.83 9.58 781,008 0 0 0
DVN
17.6
17.6
17.72 17.72 17.43 26,000 0 0 0
DVP
69.4
69.4
66.59 69.62 66.59 22,300 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
13
12 13 12 200 0 0 0
DXG
15.6
15.6
16.30 16.65 15.60 19,855,100 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.2
12.2
12.35 12.54 12.15 252,200 0 0 0
DXS
6.7
6.7
6.61 6.85 6.45 2,171,600 0 0 0
DXV
5.2
5.2
5.22 5.22 5.22 12,200 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
11.4
11.4
10.70 11.40 10.70 4,000 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
16.5
16.5
16.70 16.85 16.25 9,153,300 0 0 0
EIC
22.9
22.9
20.19 22.87 19.24 500 0 0 0
EID
22.0
22.0
22.55 22.55 21.41 25,000 0 0 0
EIN
3.3
3.3
3.40 3.40 3.20 29,600 0 0 0
ELC
21
21
21.20 21.40 20.40 778,000 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
19.7
19.7
18.87 19.74 18.87 4,620 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.2
15.2
15.20 15.20 15.20 100 0 0 0
EVE
13.5
13.5
13.51 13.51 13.36 88,900 0 0 0
EVF
13.1
13.1
13.20 13.50 12.95 6,816,300 0 0 0
EVG
4.6
4.6
4.84 4.84 4.48 1,493,800 0 0 0
EVS
6.9
6.9
7.20 7.20 6.80 319,000 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
3.9
3.9
4.09 4.09 3.85 95,800 0 0 0
FCN
13.1
13.1
13.60 13.60 13 1,594,700 0 0 0
FCS
7.9
7.9
7 7.90 7 5,300 0 0 0
FDC
12.8
12.8
12.80 12.80 12.80 400 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
25.4
25.4
24.91 27.07 24.91 7,700 0 0 0
FIC
11.9
11.9
11.52 11.90 11.14 6,500 0 0 0
FID
2.1
2.1
2.30 2.30 2.10 170,300 0 0 0
FIR
6.6
6.6
6.59 6.90 6.56 2,110,100 0 0 0
FIT
4.3
4.3
4.38 4.38 4.21 926,700 0 0 0
FMC
46.4
46.4
45.32 46.96 45.32 30,100 0 0 0
FOC
73.6
73.6
73.77 73.77 73.58 5,100 0 0 0
FOX
55
55
55.80 56 54.60 33,146 0 0 0
FPT
94.1
94.1
95.43 96.04 94.14 5,361,100 0 0 0
FRC
22.2
22.2
22 22.20 21.60 400 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
141
141
140 141 137 488,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.5
35.5
35.52 35.52 35.52 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.70 0.70 0.60 141,100 0 0 0
FTS
35.4
35.4
35.84 38.11 35.06 4,702,800 0 0 0
G36
6.8
6.8
6.90 6.90 6.70 273,800 0 0 0
GAS
68.3
68.3
68.34 69.34 67.98 884,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GDA
21.8
21.8
22.10 22.10 21.40 101,210 0 0 0
GDT
25.5
25.5
25.15 25.75 25.15 21,400 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 0 0 0 0
GEE
28.6
28.6
28.84 28.84 27.56 72,300 0 0 0
GEG
11.6
11.6
12.14 12.14 11.38 1,392,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
19.7
19.7
19.55 20.40 19.10 20,922,400 0 0 0
GGG
3.8
3.8
3.80 3.80 3.80 400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.5
28.5
28.90 28.90 28.20 30,800 0 0 0
GIC
15.5
15.5
14.40 15.70 14.40 1,637 0 0 0
GIL
29.4
29.4
30.10 31 29.15 1,047,500 0 0 0
GKM
29.2
29.2
29.20 29.20 28 1,100,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.0
17.0
17.04 17.04 17.04 100 0 0 0
GLW
9.4
9.4
9.44 9.44 9.44 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 8.91 8.50 6,300 0 0 0
GMD
77.9
77.9
77.91 78.68 76.35 1,664,600 0 0 0
GMH
9.5
9.5
9.76 9.76 9.53 113,500 0 0 0
GMX
18.1
18.1
18.05 18.05 18.05 6,200 0 0 0
GND
29.0
29.0
29.72 29.72 26.06 11,500 0 0 0
GPC
3.9
3.9
3.80 4.10 3.70 283,100 0 0 0
GSM
19.2
19.2
19.17 19.17 19.17 0 0 0 0
GSP
10.7
10.7
10.73 10.86 10.45 344,000 0 0 0
GTA
10.7
10.7
10.68 11.16 10.68 2,800 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 100 0 0 0
GTS
9.3
9.3
9.32 9.32 9.32 100 0 0 0
GVR
28.1
28.1
27.50 29.40 27.50 5,880,600 0 0 0
GVT
78.1
78.1
78.07 78.07 78.07 0 0 0 0
H11
5.8
5.8
5.60 6.20 5.60 1,400 0 0 0
HAC
14.1
14.1
13.50 14.10 13.40 64,221 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
18.7
18.7
23 23 18.70 300 0 0 0
HAG
11.8
11.8
11.40 11.80 11.05 22,678,300 0 0 0
HAH
33.1
33.1
32.96 33.65 32.61 2,185,900 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
9.2
9.2
9.10 9.20 9.10 1,800 0 0 0
HAP
4.7
4.7
4.55 4.73 4.51 96,400 0 0 0
HAR
4.0
4.0
4.06 4.19 3.96 741,200 0 0 0
HAS
7
7
6.99 7 6.99 600 0 0 0
HAT
46.8
46.8
46.80 46.80 46.80 100 0 0 0
HAV
6.3
6.3
5.50 6.30 5.50 2,500 0 0 0
HAX
12.9
12.9
12.68 13.23 12.55 697,600 0 0 0
HBC
7.1
7.1
7.29 7.29 7.08 1,010,400 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.4
6.4
6.58 6.58 6.33 59,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.1
24.1
24.26 24.26 24.06 8,100 0 0 0
HCB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HCD
9.7
9.7
9.95 10.25 9.70 1,018,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.4
24.4
25.12 25.71 24.33 11,996,800 0 0 0
HCT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HD2
25
25
26.20 26.20 25 12,900 0 0 0
HD6
17
17
17.60 17.60 16.80 152,100 0 0 0
HD8
7.8
7.8
7.67 7.85 7.67 1,000 0 0 0
HDA
4.4
4.4
4 4.40 4 1,100 0 0 0
HDB
21.4
21.4
21.80 21.85 21.03 9,469,500 0 0 0
HDC
23.6
23.6
24.36 24.69 23.59 4,585,200 0 0 0
HDG
22.6
22.6
23.01 23.23 22.47 2,400,700 0 0 0
HDM
28.6
28.6
28.58 28.58 28.48 2,400 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 100 0 0 0
HEC
52.3
52.3
52.34 52.34 52.34 0 0 0 0
HEJ
11
11
11 11 11 0 0 0 0
HEP
11.6
11.6
11.64 11.64 11.64 102 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 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
8
8
8 8 8 100 0 0 0
HGM
48.4
48.4
48.40 48.40 48.40 700 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
74.5
74.5
74.50 74.50 74.50 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.10 9.70 9.10 362,300 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.2
4.2
4.25 4.25 3.98 2,802,800 0 0 0
HHV
11.9
11.9
12.38 12.38 11.76 9,669,800 0 0 0
HID
2.7
2.7
2.80 2.80 2.65 48,200 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 4,000 0 0 0
HII
5.4
5.4
5.50 5.50 5.32 84,500 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HJS
33.3
33.3
33.29 33.29 33.29 0 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 930,104 0 0 0
HKT
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
12.3
12.3
12.33 12.33 11.95 3,400 0 0 0
HLD
26.5
26.5
26.90 26.90 25.60 32,900 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
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 13,700 0 0 0
HMC
11.0
11.0
10.52 10.98 10.52 40,300 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
17
17
19.90 19.90 16.70 151,908 0 0 0
HMS
42
42
42.50 42.80 41.80 11,000 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
14.2
14.2
14.50 14.90 14.10 24,200 0 0 0
HNF
17.6
17.6
18.10 18.10 17.10 2,300 0 0 0
HNG
3.9
3.9
3.91 3.91 3.80 1,486,700 0 0 0
HNI
22.2
22.2
19.82 22.17 19.82 200 0 0 0
HNM
8.9
8.9
9.20 9.20 8.90 57,900 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 3.90 3.70 9,500 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HPG
25.3
25.3
25.27 25.77 25 26,138,500 0 0 0
HPH
15
15
15 15 15 900 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
62.0
62.0
62.02 62.02 62.02 100 0 0 0
HPT
14.7
14.7
14.70 14.70 14.70 500 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.1
6.1
6.10 6.40 5.90 17,088,300 0 0 0
HQC
3.7
3.7
3.67 3.74 3.52 6,807,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
43.1
43.1
47 47 43.05 600 0 0 0
HRT
6.9
6.9
6.90 6.90 6.80 7,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.0
19.0
19.24 19.68 18.90 13,118,000 0 0 0
HSI
1.3
1.3
1.10 1.30 1.10 18,000 0 0 0
HSL
4.4
4.4
4.55 4.58 4.39 238,600 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.5
4.5
4.60 4.60 4.30 99,816 0 0 0
HT1
11.3
11.3
11.20 11.40 10.85 564,500 0 0 0
HTC
20.2
20.2
20.24 20.24 20.24 0 0 0 0
HTE
5
5
4.40 5.30 4.40 4,400 0 0 0
HTG
30.2
30.2
30.19 30.19 30.00 24,000 0 0 0
HTI
15.6
15.6
15.48 15.62 15.30 2,100 0 0 0
HTL
13.4
13.4
13.60 13.60 13.38 5,600 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
HTN
12.5
12.5
13.10 13.10 12.35 1,090,900 0 0 0
HTP
14.3
14.3
13.60 14.80 13.60 1,075,000 0 0 0
HTT
1.6
1.6
1.60 1.60 1.50 32,600 0 0 0
HTV
8.1
8.1
8.48 8.48 8.14 12,500 0 0 0
HU1
5.3
5.3
5.34 5.34 5.34 100 0 0 0
HU4
11
11
10.80 11.80 10.80 15,100 0 0 0
HU6
6
6
5.10 6 5.10 600 0 0 0
HUB
16.8
16.8
17.52 17.81 16.84 55,100 0 0 0
HUG
32.4
32.4
35.00 35.00 32.41 1,500 0 0 0
HUT
16.8
16.8
15.80 17.10 15.80 4,369,400 0 0 0
HVA
6.2
6.2
6.20 6.20 6.20 6,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.0
5.0
4.97 4.98 4.89 88,500 0 0 0
HVN
15.7
15.7
15.50 15.90 15 3,890,100 0 0 0
HVT
62.9
62.9
58.63 62.93 58.63 1,900 0 0 0
HVX
2.7
2.7
2.89 2.89 2.72 39,200 0 0 0
HWS
14.4
14.4
14.52 14.52 14.42 2,300 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27
27
31 31 27 200 0 0 0
ICF
5.8
5.8
5.90 6.20 5.60 163,900 0 0 0
ICG
7.3
7.3
7.20 7.30 7.20 3,700 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
40.4
40.4
41.70 41.70 40.30 3,500 0 0 0
ICT
11.5
11.5
11.43 11.53 11.29 17,800 0 0 0
IDC
50.2
50.2
52.79 53.08 50.18 3,280,700 0 0 0
IDI
8.9
8.9
9 9.13 8.75 2,363,800 0 0 0
IDJ
4.4
4.4
4.70 4.70 4.40 1,106,400 0 0 0
IDP
249
249
249 249 249 0 0 0 0
IDV
36.9
36.9
37.10 37.10 36.70 20,300 0 0 0
IFS
30.4
30.4
30.11 30.66 30.11 7,045 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.6
13.6
13.40 14 13.20 2,962,500 0 0 0
ILA
5.3
5.3
5.30 5.40 4.60 47,700 0 0 0
ILB
29.5
29.5
29.68 29.87 29.49 10,700 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
10.7
10.7
12.50 12.50 10.70 5,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.1
31.1
31.83 31.83 31.11 17,600 0 0 0
IN4
48.0
48.0
48.05 48.05 48.05 1,200 0 0 0
INC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
INN
45.3
45.3
45.86 45.96 45.29 5,900 0 0 0
IPA
12.7
12.7
13.40 13.40 12.40 917,100 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
22.2
22.2
23.14 23.14 21.31 19,100 0 0 0
IST
29.2
29.2
29.24 29.24 29.24 0 0 0 0
ITA
4.9
4.9
5 5 4.75 2,338,500 0 0 0
ITC
9.6
9.6
10 10.05 9.55 560,100 0 0 0
ITD
9.8
9.8
9.90 9.90 9.81 35,800 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 251,500 0 0 0
ITS
3.6
3.6
3.60 3.70 3.60 1,900 0 0 0
IVS
11.1
11.1
11.50 11.50 10.90 228,600 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 2,100 0 0 0
JVC
3.2
3.2
3.25 3.27 3.05 309,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28
28
28.80 29.50 27.95 8,947,600 0 0 0
KCB
7.7
7.7
7.86 7.96 7.58 8,600 0 0 0
KCE
9.1
9.1
9.11 9.11 9.11 0 0 0 0
KDC
57.4
57.4
57.55 57.55 56.81 749,900 0 0 0
KDH
33
33
33.90 33.90 32 4,253,700 0 0 0
KDM
18.0
18.0
18.13 18.13 17.48 13,500 0 0 0
KGM
6.9
6.9
7.04 7.04 6.75 66,000 0 0 0
KHD
7.9
7.9
6.40 7.90 6.30 131,500 0 0 0
KHG
5.4
5.4
5.47 5.47 5.10 5,128,700 0 0 0
KHP
8.9
8.9
9 9.04 8.80 52,100 0 0 0
KHS
9.8
9.8
11.60 11.60 9.80 2,700 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
6
6
6 6 5.20 600 0 0 0
KLB
11
11
11.10 11.20 10.90 18,600 0 0 0
KMR
3.4
3.4
3.40 3.47 3.40 9,400 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.1
37.1
37.40 37.50 37 303,800 0 0 0
KPF
3.1
3.1
3.11 3.25 3.08 228,800 0 0 0
KSB
20.2
20.2
20.50 21.30 20.10 2,004,300 0 0 0
KSD
3.2
3.2
3.20 3.20 3.20 10,500 0 0 0
KSF
40.6
40.6
40.50 40.70 40.50 15,500 0 0 0
KSH
0.5
0.5
0.50 0.60 0.40 891,400 0 0 0
KSQ
2.7
2.7
2.60 2.80 2.40 312,800 0 0 0
KST
12.2
12.2
12.19 12.19 12.19 0 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
44.8
44.8
45 45 42.70 800 0 0 0
KTT
3.8
3.8
3.90 3.90 3.80 1,100 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
21.7
21.7
21.73 21.73 21.73 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
36.3
36.3
37.74 37.74 36.27 324,100 0 0 0
L18
36.4
36.4
36.52 36.62 35.06 63,100 0 0 0
L40
19
19
19 19 19 1,000 0 0 0
L45
2.9
2.9
2.70 2.90 2.70 5,000 0 0 0
L63
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LAF
14
14
13.75 14 13.70 1,500 0 0 0
LAI
35
35
35.50 36.45 35 5,900 0 0 0
LAS
18.8
18.8
20.65 20.65 18.83 3,757,400 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
25
25
25 25 25 0 0 0 0
LBM
21.4
21.4
21.30 21.50 20.90 37,400 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
24.1
24.1
24.10 24.10 24.10 0 0 0 0
LCG
10.8
10.8
10.30 11.21 10.26 5,890,000 0 0 0
LCM
2.5
2.5
2.60 2.60 2.40 258,500 0 0 0
LDG
2.7
2.7
2.84 2.84 2.64 2,150,900 0 0 0
LDP
22.4
22.4
20.80 23 20.80 31,800 0 0 0
LDW
12.6
12.6
12.59 12.59 12.59 0 0 0 0
LEC
6.0
6.0
6 6.83 5.95 4,700 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.4
3.4
3.42 3.46 3.30 65,200 0 0 0
LGM
13.8
13.8
13.80 13.80 13.80 3,000 0 0 0
LHC
46.4
46.4
44.52 46.48 44.52 18,500 0 0 0
LHG
30.3
30.3
30.47 31.05 30.09 225,900 0 0 0
LIC
20.5
20.5
21.20 21.20 19.20 10,900 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 438,700 0 0 0
LIX
32.3
32.3
30.73 32.29 30.73 24,800 0 0 0
LKW
28.6
28.6
28.62 28.62 28.62 0 0 0 0
LLM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LM3
3.3
3.3
3.30 3.30 3.30 100 0 0 0
LM8
12.7
12.7
12.68 12.68 12.68 0 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 86,900 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
20.1
20.1
19.60 20.10 18.70 14,674,500 0 0 0
LPT
5.3
5.3
5.80 5.80 5.30 2,200 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
8
8
8.10 8.40 7.90 21,322 0 0 0
LSS
9.9
9.9
9.50 9.98 9.50 868,700 0 0 0
LTC
4
4
3.60 4 3.60 400 0 0 0
LTG
21.7
21.7
22.30 22.50 21.40 337,200 0 0 0
M10
19.8
19.8
19.82 19.82 19.82 201 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14 14 13.60 10,400 0 0 0
MAS
34.3
34.3
34.30 34.30 34.30 500 0 0 0
MBB
22.2
22.2
22.11 22.80 22.11 28,182,700 0 0 0
MBG
3.9
3.9
3.90 4 3.80 1,066,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.4
21.4
22.52 22.61 20.94 8,292,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.93 8.93 8.84 47,100 0 0 0
MCH
136.0
136.0
135.65 143.55 133.02 56,700 0 0 0
MCM
37.4
37.4
38.03 38.03 37.35 34,104 0 0 0
MCO
18.2
18.2
20.40 20.90 17.10 76,900 0 0 0
MCP
28.9
28.9
29.90 29.90 28.50 10,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.81 10.81 10.71 4,300 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MDG
12.3
12.3
12.40 12.40 12.25 800 0 0 0
MEC
5.9
5.9
4.60 6 4.60 1,567,219 0 0 0
MED
24.2
24.2
24.16 24.16 24.16 200 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.3
24.3
24.40 24.40 24 4,900 0 0 0
MGC
4.5
4.5
4.63 4.63 4.54 6,800 0 0 0
MGG
28.9
28.9
32 32 28.10 700 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 600 0 0 0
MH3
33.3
33.3
33.29 33.29 33.29 0 0 0 0
MHC
8.4
8.4
8.62 8.90 8.35 198,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
14.50 15 14.50 1,500 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
15.8
15.8
15.86 15.86 15.53 120,200 0 0 0
MKP
27.2
27.2
27.17 27.17 27.17 300 0 0 0
MKV
8.9
8.9
8.90 8.90 8.90 1,200 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10
10
10 10 10 200 0 0 0
MML
28
28
27 28 27 1,200 0 0 0
MNB
19.6
19.6
19.63 19.63 19.63 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
16 16.10 15.70 69,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 64,400 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
19.8
19.8
19.75 19.75 19.75 0 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.3
10.3
10.08 10.42 10.08 9,235,800 0 0 0
MSH
42.2
42.2
40.70 42.30 40.70 97,200 0 0 0
MSN
66.5
66.5
66 67.90 65.90 4,767,700 0 0 0
MSR
13.6
13.6
13.80 14.20 13.50 271,700 0 0 0
MST
5.1
5.1
5.10 5.20 4.90 1,262,500 0 0 0
MTA
3.9
3.9
4.10 4.10 3.40 17,400 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
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.2
5.2
4.80 5.20 4.80 5,300 0 0 0
MTP
11.9
11.9
12.01 12.01 11.08 1,000 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 2 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 500 0 0 0
MVC
11.4
11.4
10.10 11.40 10.10 3,800 0 0 0
MVN
16.3
16.3
16.20 16.30 16.20 1,400 0 0 0
MWG
47.8
47.8
48.86 48.91 47.67 9,473,100 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.9
14.9
15.32 15.32 14.77 254,600 0 0 0
NAG
11.6
11.6
11.90 12 11.50 126,500 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24
24
24 24 24 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.0
15.0
14.98 14.98 14.93 800 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.1
23.1
22.60 23.10 22.30 61,100 0 0 0
NBC
11.1
11.1
11.27 11.37 10.90 254,300 0 0 0
NBE
11.4
11.4
11.50 11.50 11.40 1,800 0 0 0
NBP
12.4
12.4
12.60 12.60 12 1,100 0 0 0
NBT
13.5
13.5
13.46 13.46 13.46 3,000 0 0 0
NBW
24.7
24.7
24.74 24.74 24.74 300 0 0 0
NCG
10.8
10.8
11 11 10 21,410 0 0 0
NCS
22.9
22.9
22.50 22.90 22.50 3,000 0 0 0
NCT
82.9
82.9
84.96 84.96 82.77 20,900 0 0 0
ND2
32.6
32.6
32.57 32.57 32.57 300 0 0 0
NDC
160.0
160.0
159.99 159.99 159.99 0 0 0 0
NDN
10
10
10.20 10.20 9.80 221,300 0 0 0
NDP
23.4
23.4
23.40 23.40 23.40 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 900 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 6 400 0 0 0
NED
7
7
7.40 7.50 6.70 60,000 0 0 0
NEM
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NET
79.6
79.6
80.31 81.26 78.98 16,700 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
18.5
18.5
19.80 19.80 18.45 975,900 0 0 0
NHC
28
28
28 28 28 700 0 0 0
NHH
15.6
15.6
15.96 15.96 15.38 335,300 0 0 0
NHT
11.9
11.9
11.30 11.90 11.30 4,900 0 0 0
NHV
1
1
1.20 1.20 1 73,900 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
22.0
22.0
22.50 23.20 21.95 12,113,800 0 0 0
NLG
35.6
35.6
36.58 37.03 35.35 4,698,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.5
16.5
16.48 16.58 16.39 12,400 0 0 0
NNT
39.1
39.1
39.08 39.08 39.08 0 0 0 0
NO1
7.3
7.3
7.30 7.44 7.07 463,700 0 0 0
NOS
1
1
1 1 1 400 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
4.40 4.40 4.10 841,200 0 0 0
NS2
7.3
7.3
7.35 7.35 7.35 100 0 0 0
NSC
74.1
74.1
72.42 74.08 72.42 1,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
6.10 6.10 5.10 137,200 0 0 0
NSL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.84 8.84 8.84 0 0 0 0
NT2
21.1
21.1
21.65 21.65 21 878,400 0 0 0
NTC
200
200
199.10 200.70 197 16,100 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 100 0 0 0
NTH
60.7
60.7
60.66 60.66 60.66 400 0 0 0
NTL
17.9
17.9
17.87 18.68 17.64 1,092,700 0 0 0
NTP
34.0
34.0
34.85 34.94 33.87 72,200 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 1,033 0 0 0
NUE
8.4
8.4
8.42 8.42 8.42 0 0 0 0
NVB
9.2
9.2
9.30 9.30 8.80 130,700 0 0 0
NVL
14.5
14.5
14.80 14.95 14.20 38,510,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.60 7.70 7.60 1,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
12.3
12.3
13.50 13.50 11.60 74,800 0 0 0
OCB
11.3
11.3
11.33 11.58 11.17 2,457,400 0 0 0
OCH
6.4
6.4
6.40 6.50 6.10 23,800 0 0 0
ODE
44.2
44.2
44.30 44.50 44.10 25,800 0 0 0
OGC
5.8
5.8
6.11 6.17 5.75 373,200 0 0 0
OIL
9.1
9.1
9.37 9.37 8.98 1,104,500 0 0 0
ONE
5.5
5.5
6 6 5.20 18,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.3
23.3
23.34 23.34 23.34 3,800 0 0 0
ORS
12.3
12.3
12.68 12.72 11.92 4,235,700 0 0 0
PAC
31
31
31.70 31.70 30.60 152,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.0
20.0
20.91 20.91 20.03 1,744,400 0 0 0
PAP
24.1
24.1
24 24.10 24 1,600 0 0 0
PAS
3.7
3.7
3.70 3.90 3.70 271,620 0 0 0
PAT
90
90
93.50 93.50 90 42,111 0 0 0
PBC
6.5
6.5
6.60 6.60 6.40 21,300 0 0 0
PBP
11.7
11.7
12 12 11.20 3,500 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
24.9
24.9
25.60 25.80 24.50 4,144,500 0 0 0
PCC
21.4
21.4
21 21.40 21 6,200 0 0 0
PCE
17.5
17.5
17.49 17.49 17.49 300 0 0 0
PCF
4.2
4.2
4.20 4.20 4.10 2,400 0 0 0
PCG
6.3
6.3
6.70 6.80 6.30 1,200 0 0 0
PCH
8.7
8.7
9 9 8.64 73,308 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCN
13
13
13 13 13 500 0 0 0
PCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PDB
9.2
9.2
9.24 9.43 9.05 11,200 0 0 0
PDC
5
5
5.30 5.30 5 1,100 0 0 0
PDN
105.9
105.9
105.93 105.93 105.93 3,500 0 0 0
PDR
23.7
23.7
24.39 24.89 23.58 16,155,200 0 0 0
PDV
9.3
9.3
9.32 9.40 9.07 17,300 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 0 0 0 0
PET
23.3
23.3
23.45 24.35 23.15 472,000 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 267,400 0 0 0
PGB
18.5
18.5
18.70 18.70 18 12,773 0 0 0
PGC
13.1
13.1
13.42 13.47 13.01 44,300 0 0 0
PGD
33.1
33.1
35.56 35.56 33.07 28,900 0 0 0
PGI
25.0
25.0
26.49 26.49 25.00 400 0 0 0
PGN
6.7
6.7
6.30 6.70 6.30 18,800 0 0 0
PGS
29.4
29.4
27.38 29.45 27.38 5,500 0 0 0
PGT
3.1
3.1
3.40 3.60 3.10 4,100 0 0 0
PGV
20.3
20.3
20.65 20.65 19.80 17,400 0 0 0
PHC
5.7
5.7
5.63 5.74 5.58 140,500 0 0 0
PHH
2.4
2.4
2.40 2.40 2.40 100 0 0 0
PHN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
PHP
20.6
20.6
20.76 20.76 20.56 5,500 0 0 0
PHR
55.1
55.1
53 55.40 52.70 553,600 0 0 0
PHS
15.4
15.4
15.36 15.36 15.36 105 0 0 0
PIA
27.1
27.1
26.97 27.06 26.97 3,000 0 0 0
PIC
15.2
15.2
15.61 16.40 15.22 7,000 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 6 5.70 7,100 0 0 0
PIV
1.9
1.9
2 2 1.90 49,600 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
9.4
9.4
9.35 9.35 9.35 300 0 0 0
PLA
5
5
5 5 5 600 0 0 0
PLC
25.8
25.8
27.40 27.40 25.76 413,400 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
4.25 4.59 4.25 41,200 0 0 0
PLX
33.3
33.3
33.73 33.97 33.25 518,500 0 0 0
PMB
9.0
9.0
8.99 9.08 8.99 21,900 0 0 0
PMC
77.2
77.2
75.38 77.17 74.63 1,100 0 0 0
PMG
8
8
7.85 8 7.85 200 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
28.2
28.2
27.66 28.22 27.66 1,100 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
8.7
8.7
8.70 8.70 8.70 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 0 0 0 0
PNJ
91.5
91.5
91.50 92.70 89.20 1,679,900 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 105 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
14.7
14.7
16.80 16.80 14.70 76,500 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 100 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 0 0 0 0
POW
10.6
10.6
10.90 10.95 10.60 8,536,900 0 0 0
PPC
13.5
13.5
13.60 13.65 13.40 253,800 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.0
25.0
25.60 25.60 25.02 49,200 0 0 0
PPP
18.1
18.1
16.80 18.10 16.80 3,400 0 0 0
PPS
10.6
10.6
10.70 10.70 10.60 12,400 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.5
21.5
20.93 21.79 20.93 400 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 0 0 0 0
PRO
4
4
4 4 4 100 0 0 0
PRT
10.6
10.6
11 11 10.60 2,300 0 0 0
PSB
5.6
5.6
5.20 5.60 5.20 4,300 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
13
13
13 13.50 12.90 32,900 0 0 0
PSE
10.1
10.1
10.20 10.20 10.10 5,500 0 0 0
PSH
5.0
5.0
5.01 5.01 4.75 1,141,400 0 0 0
PSI
7.3
7.3
7.60 7.60 6.90 417,600 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PSN
10
10
11.30 11.30 10 300 0 0 0
PSP
9
9
8.80 9 8.40 35,600 0 0 0
PSW
7.2
7.2
7.16 7.25 7.06 17,900 0 0 0
PTB
61.1
61.1
61.14 61.24 59.17 319,000 0 0 0
PTC
5.2
5.2
5.50 5.50 5.15 13,300 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
31.6
31.6
31.60 31.60 31.60 100 0 0 0
PTL
3.6
3.6
3.62 3.65 3.60 315,600 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTV
4.2
4.2
4.40 4.40 3.80 25,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.7
2.7
2.70 2.90 2.70 108,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 46,112 0 0 0
PVB
23.1
23.1
23.10 23.80 22.30 558,100 0 0 0
PVC
14.2
14.2
14.20 14.80 14 3,140,400 0 0 0
PVD
29.3
29.3
29.10 30.30 28.80 7,167,600 0 0 0
PVE
1.6
1.6
1.70 1.70 1.50 41,100 0 0 0
PVG
7.7
7.7
7.57 7.85 7.30 42,500 0 0 0
PVI
44.4
44.4
44.59 44.59 44.31 23,500 0 0 0
PVM
14.9
14.9
14.90 14.90 14.50 9,800 0 0 0
PVO
5.4
5.4
5.50 5.50 5 3,600 0 0 0
PVR
1
1
0.90 1.10 0.90 17,100 0 0 0
PVS
38.4
38.4
38.50 39.50 38.20 10,271,300 0 0 0
PVT
24.2
24.2
24.50 25.10 23.85 2,892,500 0 0 0
PVV
1.6
1.6
1.70 1.70 1.40 85,700 0 0 0
PVX
1.9
1.9
2 2.10 1.80 3,015,100 0 0 0
PVY
2.4
2.4
2.30 2.80 2.30 5,900 0 0 0
PWA
3.1
3.1
3.20 3.30 3.10 6,000 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 1.20 200 0 0 0
PXI
2.6
2.6
2.70 2.70 2.50 169,600 0 0 0
PXL
12.5
12.5
12.70 12.80 12.30 137,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 65,300 0 0 0
PXS
3.4
3.4
3.70 3.70 3.40 933,600 0 0 0
PXT
3.7
3.7
3.60 3.80 3.60 82,400 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
17.9
17.9
17.60 17.85 16.95 3,465,900 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
31
31
28.10 32.90 28.10 1,700 0 0 0
QNC
7
7
6.90 7 6.90 1,000 0 0 0
QNP
31.3
31.3
31.34 31.34 31.34 1,500 0 0 0
QNS
44.6
44.6
45.06 45.06 44.27 755,800 0 0 0
QNT
6.5
6.5
6.50 6.50 6.50 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
22.2
22.2
22.22 22.22 22.22 600 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
15.2
15.2
15.30 15.40 15 589,500 0 0 0
RAL
126.4
126.4
131.39 131.39 125.50 32,500 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 5.20 200 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
2.1
2.1
2.20 2.20 2.10 1,900 0 0 0
RCL
12.5
12.5
12 12.50 12 2,100 0 0 0
RDP
4.8
4.8
5.17 5.17 4.81 726,600 0 0 0
REE
50.4
50.4
51.39 52.17 50.17 1,576,800 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
19.6
19.6
19.60 19.60 19.60 700 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 100 0 0 0
S4A
38.5
38.5
37.53 38.52 37.53 600 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 500 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 2,200 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
10.9
10.9
11.05 11.14 10.57 203,300 0 0 0
SAB
50.8
50.8
51.94 52.13 50.29 1,184,600 0 0 0
SAC
11
11
11 11 11 1,300 0 0 0
SAF
54.8
54.8
54.80 54.80 54.80 1,000 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.2
6.2
6.02 6.24 6 456,100 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
24.6
24.6
24.58 24.58 23.82 10,800 0 0 0
SAV
12.8
12.8
12.51 12.89 12.42 54,700 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.8
29.8
28.62 29.82 28.62 9,800 0 0 0
SBB
13.9
13.9
13.90 13.90 13.80 1,102 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16
16
16.20 16.20 15.90 115,500 0 0 0
SBH
60.1
60.1
60.10 60.10 60.10 0 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 1,000 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 10,000 0 0 0
SBR
7.4
7.4
6.55 7.43 6.55 200 0 0 0
SBS
6.3
6.3
6.70 6.70 6.20 2,004,300 0 0 0
SBT
10.8
10.8
11.10 11.15 10.70 3,964,700 0 0 0
SBV
10.7
10.7
10.30 10.65 10.10 600 0 0 0
SC5
19.6
19.6
19.65 20.14 19.65 18,900 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 4,727 0 0 0
SCG
65
65
64.90 65.10 64.70 56,800 0 0 0
SCI
12.7
12.7
12.10 12.70 12.10 44,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 14,700 0 0 0
SCL
35.8
35.8
36.50 36.50 35.50 33,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.4
6.4
6.66 6.66 6.25 3,854,200 0 0 0
SCS
75.0
75.0
75.77 75.77 74.51 241,700 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SD3
5.8
5.8
5.80 6.60 5.80 534 0 0 0
SD5
7.3
7.3
7.30 7.30 7.20 48,200 0 0 0
SD6
3.7
3.7
3.50 3.70 3.50 26,500 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
8.5
8.5
8.70 8.70 8.50 10,700 0 0 0
SDA
5.1
5.1
5.20 5.30 5 86,300 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.8
1.8
1.90 1.90 1.80 42,000 0 0 0
SDG
18.3
18.3
18.30 18.30 18.30 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SDN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SDP
1.1
1.1
1.20 1.30 1.10 57,000 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
30.2
30.2
30.25 30.25 30.25 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 200 0 0 0
SEA
30.4
30.4
30.40 30.40 30.40 100 0 0 0
SEB
47.5
47.5
47.51 48.68 47.51 1,400 0 0 0
SED
18.1
18.1
18.08 18.18 17.99 16,800 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.1
21.1
21.10 22.55 21.10 800 0 0 0
SFG
12.7
12.7
11.57 12.82 11.57 2,200 0 0 0
SFI
33.5
33.5
33.53 33.53 33.11 1,300 0 0 0
SFN
21.9
21.9
21.93 21.93 21.93 0 0 0 0
SGB
13.5
13.5
13.27 13.45 12.82 59,341 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
14
14.30 14.30 12.10 900 0 0 0
SGN
69.8
69.8
69.37 69.76 68.40 7,700 0 0 0
SGP
18.3
18.3
18.60 18.60 18 33,400 0 0 0
SGR
20.2
20.2
19.90 20.35 19.55 73,600 0 0 0
SGS
17
17
17.50 18.60 16.70 6,000 0 0 0
SGT
11.9
11.9
11.85 11.85 11.60 58,500 0 0 0
SHA
4.4
4.4
4.56 4.56 4.40 7,100 0 0 0
SHB
10.7
10.7
10.73 10.87 10.63 38,197,000 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
8.4
8.4
8.20 8.40 8.10 6,900 0 0 0
SHG
2.3
2.3
2.30 2.40 2.30 29,500 0 0 0
SHI
14.8
14.8
14.70 14.80 14.65 300,200 0 0 0
SHN
6.7
6.7
7.20 7.20 6.70 200 0 0 0
SHP
33
33
32.60 33.40 32.50 23,200 0 0 0
SHS
17.4
17.4
16.80 18.60 16.80 44,780,400 0 0 0
SID
12.7
12.7
12.20 12.70 12.20 1,000 0 0 0
SIG
5.8
5.8
5.20 5.80 5.20 400 0 0 0
SIV
36.5
36.5
31.22 36.50 31.22 300 0 0 0
SJ1
11.4
11.4
11.15 11.44 11.15 2,600 0 0 0
SJC
6
6
4.60 6 4.60 99,000 0 0 0
SJD
14.6
14.6
14.65 14.70 14.55 117,900 0 0 0
SJE
20.3
20.3
20.30 20.50 20.20 15,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 200 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SJS
68.6
68.6
69.20 69.20 65 222,800 0 0 0
SKG
13.2
13.2
13.92 13.97 13.14 2,019,500 0 0 0
SKH
29
29
28.90 29 28.70 1,700 0 0 0
SKN
8.2
8.2
8.24 8.24 8.24 200 0 0 0
SKV
36.4
36.4
37.62 37.62 36.40 12,400 0 0 0
SLS
154.1
154.1
155.90 155.90 153.50 10,600 0 0 0
SMA
9.1
9.1
9.06 9.06 9.06 0 0 0 0
SMB
34.0
34.0
34.04 34.04 33.76 12,700 0 0 0
SMC
11.3
11.3
11.40 11.40 10.65 954,200 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
6
6
5.60 6.10 5.60 33,600 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
31
31
30.80 31 28.30 18,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SPC
8.7
8.7
8.70 8.70 8.70 500 0 0 0
SPD
8
8
8 8 8 1,000 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.60 2.60 2.40 18,700 0 0 0
SPM
11
11
10.85 11.60 10.20 17,200 0 0 0
SPV
18.8
18.8
18.79 18.79 18.79 0 0 0 0
SQC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SRA
2.9
2.9
2.90 3 2.80 187,000 0 0 0
SRB
2
2
2 2 2 0 0 0 0
SRC
29.9
29.9
31.14 31.38 29.87 4,100 0 0 0
SRF
9.7
9.7
9.15 9.68 9.15 1,200 0 0 0
SRT
5.9
5.9
6 6 5.80 3,100 0 0 0
SSB
19.5
19.5
19.61 19.66 19.00 2,113,300 0 0 0
SSC
30.3
30.3
29.20 30.29 28.87 1,900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
10.62 10.62 9.33 1,500 0 0 0
SSH
65.6
65.6
65.80 65.80 65.50 45,200 0 0 0
SSI
33.2
33.2
33.95 34.80 33.05 29,562,900 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.20 39,400 0 0 0
ST8
7.5
7.5
7.96 7.96 7.43 732,300 0 0 0
STB
26.8
26.8
26.40 28 26.15 23,052,500 0 0 0
STC
17.1
17.1
17 17.10 17 3,600 0 0 0
STG
46.9
46.9
46.85 46.85 46.85 0 0 0 0
STH
8.9
8.9
8 8.90 8 4,500 0 0 0
STK
28.7
28.7
28.80 28.90 28 46,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
8.60 9 8.60 200 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 1,200 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
SVD
2.7
2.7
2.70 2.70 2.60 57,700 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 0 0 0 0
SVN
3.9
3.9
3.60 3.90 3.60 900 0 0 0
SVT
9.9
9.9
9.97 9.97 9.35 3,600 0 0 0
SWC
25.6
25.6
25.70 25.70 25.50 3,800 0 0 0
SZB
40.8
40.8
39.87 40.91 39.39 182,500 0 0 0
SZC
38.3
38.3
38.11 38.89 37.38 1,780,000 0 0 0
SZE
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 0 0 0 0
SZL
38.8
38.8
39.30 39.30 38.10 17,600 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
12.3
12.3
13.80 13.80 12.20 159,900 0 0 0
TAL
20.2
20.2
20.08 20.82 19.71 40,900 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
37.15 37.15 37.15 7,100 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 293 0 0 0
TBH
11.6
11.6
11.60 11.60 11.60 600 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
9.4
9.4
9.62 9.62 9.23 244,100 0 0 0
TCB
21.6
21.6
21.34 21.65 21.02 14,444,400 0 0 0
TCD
5.6
5.6
5.61 5.76 5.48 1,584,100 0 0 0
TCH
14.9
14.9
15.25 15.55 14.60 24,555,200 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.6
34.6
35.25 35.25 34.40 74,400 0 0 0
TCM
40.2
40.2
37.27 40.18 36.32 1,027,000 0 0 0
TCO
9.8
9.8
10 10.20 9.49 12,500 0 0 0
TCR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCT
24.2
24.2
24.50 24.50 23.50 12,800 0 0 0
TCW
26.5
26.5
26.99 26.99 26.24 10,900 0 0 0
TDB
37.7
37.7
37.57 37.66 37.57 5,200 0 0 0
TDC
8.1
8.1
8.08 8.15 8.04 211,600 0 0 0
TDF
15.3
15.3
15.30 15.30 15.30 400 0 0 0
TDG
3.5
3.5
3.64 3.64 3.40 46,600 0 0 0
TDH
3.6
3.6
3.75 3.75 3.53 98,300 0 0 0
TDM
45.1
45.1
46.35 48 44.30 95,400 0 0 0
TDN
11.2
11.2
11.14 11.40 10.89 114,400 0 0 0
TDP
30.5
30.5
30 30.55 29.73 41,400 0 0 0
TDS
16.3
16.3
16.78 16.85 16.33 1,400 0 0 0
TDT
7
7
7 7 6.80 37,900 0 0 0
TDW
44.3
44.3
44.33 44.33 44.33 0 0 0 0
TED
38.2
38.2
36.30 40.70 36.30 400 0 0 0
TEG
8.7
8.7
8.40 8.80 8.40 98,300 0 0 0
TEL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
9.80 9.80 9.40 6,100 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 45 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 41 0 0 0
THB
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
THD
34.8
34.8
34.90 34.90 34.50 5,200 0 0 0
THG
36.1
36.1
36.01 36.18 35.88 117,400 0 0 0
THM
11.1
11.1
11.09 11.09 11.09 600 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8
8
8 8 8 1,300 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
12.1
12.1
12.22 12.22 12.13 300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.6
9.6
9.58 9.58 9.58 0 0 0 0
TID
22.2
22.2
22.19 22.29 22.10 53,900 0 0 0
TIE
5.4
5.4
5 5.40 5 600 0 0 0
TIG
11.7
11.7
11.60 11.70 11.20 1,395,300 0 0 0
TIN
10.5
10.5
10.62 10.62 10.52 8,341 0 0 0
TIP
21.8
21.8
21.73 22.33 21.63 652,700 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 80,600 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 1,000 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5
5
5.50 5.60 5 104,800 0 0 0
TKU
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TL4
6.3
6.3
6.50 6.50 6.30 1,400 0 0 0
TLD
4.3
4.3
4.28 4.31 4.27 41,900 0 0 0
TLG
46.7
46.7
46.70 46.70 45.96 73,600 0 0 0
TLH
7.0
7.0
7.06 7.30 7 914,500 0 0 0
TLI
4.1
4.1
4.10 4.10 4.10 600 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 300 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
81.6
81.6
82.57 83.25 81.60 39,600 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
54.6
54.6
54.63 54.63 54.63 0 0 0 0
TMP
67.4
67.4
65.50 67.50 65.50 600 0 0 0
TMS
54.2
54.2
54.15 54.15 54.15 100 0 0 0
TMT
11.8
11.8
11.15 11.80 11.15 12,900 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 100 0 0 0
TN1
11.8
11.8
11.36 11.76 11.36 1,400 0 0 0
TNA
5.6
5.6
5.59 5.71 5.57 1,400 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
55.1
55.1
55.15 55.15 55.15 0 0 0 0
TNG
18.0
18.0
18.25 18.25 17.42 1,975,900 0 0 0
TNH
19.2
19.2
19.21 19.40 18.65 574,500 0 0 0
TNI
2.6
2.6
2.56 2.56 2.50 133,200 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
3.5
3.5
3.80 3.80 3.30 5,100 0 0 0
TNT
5.0
5.0
5.24 5.24 4.95 452,500 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.2
1.2
1.30 1.30 1.20 125,500 0 0 0
TOS
49.5
49.5
49.54 49.54 49.54 2,020 0 0 0
TOT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
TOW
17.0
17.0
16.58 17.04 16.58 200 0 0 0
TPB
16.2
16.2
16.49 16.64 15.96 8,460,400 0 0 0
TPC
5.3
5.3
5.30 5.30 5.30 300 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 100 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
80.5
80.5
78.04 80.48 78.04 5,600 0 0 0
TRC
41.5
41.5
41.60 41.60 40 13,300 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
5.1
5.1
5 5.10 5 41,000 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
48.9
48.9
49 49 47.80 10,400 0 0 0
TSC
2.8
2.8
2.85 2.85 2.75 759,400 0 0 0
TSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 200 0 0 0
TSJ
23.8
23.8
23.81 23.81 23.81 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
7.8
7.8
7.89 7.89 7.60 291,200 0 0 0
TTC
10.6
10.6
10.80 10.80 10.60 2,100 0 0 0
TTD
75.6
75.6
75.56 75.56 75.56 100 0 0 0
TTE
10.7
10.7
10.70 10.70 10.65 300 0 0 0
TTF
3.8
3.8
3.81 3.83 3.70 1,871,600 0 0 0
TTG
14.6
14.6
14.60 14.60 14.60 500 0 0 0
TTH
4.4
4.4
4 4.40 3.90 1,092,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 300 0 0 0
TTN
9.6
9.6
9.58 9.86 9.39 71,400 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
35.2
35.2
35.20 35.20 35.20 100 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
19.8
19.8
21.34 21.92 19.77 105,500 0 0 0
TV2
36.3
36.3
37 37.45 36.10 613,700 0 0 0
TV3
11.6
11.6
11.60 11.60 11.30 3,200 0 0 0
TV4
13
13
13.50 13.60 13 24,100 0 0 0
TV6
7.4
7.4
6.80 7.40 6.40 3,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
6.7
6.7
7 7 6.61 612,400 0 0 0
TVC
8.1
8.1
8.20 8.30 8 738,100 0 0 0
TVD
12.3
12.3
12.64 12.64 12.17 99,400 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
5.6
5.6
5.70 5.70 5.50 106,200 0 0 0
TVS
19.5
19.5
19.82 20 18.59 75,800 0 0 0
TVT
15.3
15.3
15.30 15.30 15.21 14,300 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
5
5
4.80 5 4.80 35,628 0 0 0
TYA
9.7
9.7
9.37 9.72 9.28 3,700 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.4
9.4
9.30 9.40 8.90 14,000 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 0 0 0 0
UIC
38.6
38.6
37.80 38.60 37.60 9,900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.7
8.7
9.50 9.70 8.70 5,500 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
17.1
17.1
17.06 17.06 17.06 100 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 69,400 0 0 0
V12
12.1
12.1
12.08 12.08 12.08 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.60 3,300 0 0 0
VAB
8.8
8.8
8.80 9 8.60 1,114,015 0 0 0
VAF
11.6
11.6
11.31 12.66 11.31 2,400 0 0 0
VAV
39.8
39.8
39.81 39.81 39.81 400 0 0 0
VBB
9.6
9.6
9.70 9.70 9.60 20,700 0 0 0
VBC
18.5
18.5
18.46 18.46 18.46 0 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
7.6
7.6
7.60 7.60 7.60 200 0 0 0
VC2
8.4
8.4
8.60 8.60 8.20 228,600 0 0 0
VC3
25.1
25.1
25.18 25.27 24.46 648,000 0 0 0
VC5
1
1
1 1 1 100 0 0 0
VC6
13.9
13.9
13.86 13.86 13.86 0 0 0 0
VC7
11.3
11.3
11.70 11.80 11.10 939,600 0 0 0
VC9
4
4
4.20 4.20 4 12,600 0 0 0
VCA
9.4
9.4
9.40 9.40 9.40 500 0 0 0
VCB
90.5
90.5
90 90.90 89.70 1,324,800 0 0 0
VCC
10.2
10.2
10.26 10.26 9.97 4,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
224
224
215.80 224.40 215.80 400 0 0 0
VCG
18.8
18.8
18.84 19.38 18.57 6,524,800 0 0 0
VCI
34.3
34.3
33.93 35.91 33.93 10,385,000 0 0 0
VCM
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VCP
19
19
19.10 19.10 19 1,900 0 0 0
VCR
24
24
23.80 24 23.70 51,600 0 0 0
VCS
60.4
60.4
60.42 60.81 59.16 123,700 0 0 0
VCT
8.4
8.4
8.50 8.50 8.40 8,100 0 0 0
VCW
31.6
31.6
31.60 31.60 31.60 0 0 0 0
VCX
3.8
3.8
2.90 3.80 2.90 400 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
13.7
13.7
13.73 13.73 13.73 100 0 0 0
VDP
33.3
33.3
31.75 33.33 31.50 600 0 0 0
VDS
16.3
16.3
16.86 17.04 16.28 3,129,500 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.1
3.1
2.90 3.10 2.90 200 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 0 0 0 0
VE9
1.8
1.8
2 2 1.70 22,700 0 0 0
VEA
35.8
35.8
36.10 36.10 35.70 432,500 0 0 0
VEC
8.3
8.3
8.40 8.40 8.20 3,000 0 0 0
VEF
183.4
183.4
185 189.30 175.20 14,500 0 0 0
VES
2.2
2.2
2.30 2.30 2.20 849,600 0 0 0
VET
24.8
24.8
25.50 26 22.70 19,400 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
60.6
60.6
62.83 62.83 60.21 230,900 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
49.2
49.2
50.80 51.80 49.20 897,000 0 0 0
VGG
34.0
34.0
34.00 34.00 33.53 12,200 0 0 0
VGI
52.2
52.2
51.80 53.10 50.30 1,513,432 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.4
24.4
24.57 24.57 24.37 6,700 0 0 0
VGR
55.1
55.1
55.35 57.28 55.06 2,900 0 0 0
VGS
23.1
23.1
25.52 25.52 23.14 3,134,500 0 0 0
VGT
11.4
11.4
11.48 11.48 11.29 802,500 0 0 0
VGV
28.5
28.5
28 28.50 28 5,100 0 0 0
VHC
69.5
69.5
69.60 70.50 68.80 535,000 0 0 0
VHD
11.2
11.2
9.70 11.20 9.70 2,900 0 0 0
VHE
2.8
2.8
3 3 2.70 236,400 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2
2
2.10 2.20 2 1,627,700 0 0 0
VHH
3.6
3.6
3.10 3.60 3.10 1,607 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VHM
41.5
41.5
40.95 41.50 40.30 12,526,800 0 0 0
VIB
18.0
18.0
17.95 18.38 17.91 8,950,600 0 0 0
VIC
42.6
42.6
43.60 44 42.60 3,674,400 0 0 0
VID
5.4
5.4
5.16 5.38 5.16 1,900 0 0 0
VIE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VIF
14.8
14.8
14.77 14.77 14.77 4,800 0 0 0
VIG
6.5
6.5
6.90 6.90 6.40 564,100 0 0 0
VIH
10.0
10.0
9.96 9.96 9.96 201 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 1,700 0 0 0
VIN
21.7
21.7
21.69 21.69 21.69 0 0 0 0
VIP
10.3
10.3
10.27 10.32 10.13 166,100 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
13.7
13.7
13.93 14.43 13.42 47,414,700 0 0 0
VJC
103.3
103.3
102 103.60 102 947,300 0 0 0
VLA
17
17
18.50 18.50 16.70 600 0 0 0
VLB
31.1
31.1
30.20 31.66 30.20 54,100 0 0 0
VLC
15.5
15.5
15.70 15.80 15.50 85,400 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 7,300 0 0 0
VLG
5.6
5.6
5.50 5.70 5.40 32,000 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
6.91 6.91 6.91 11,900 0 0 0
VMD
16.3
16.3
16.40 16.40 16.05 4,100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VMS
27.9
27.9
30.68 30.68 27.90 500 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.7
11.7
11.71 11.71 11.06 2,100 0 0 0
VNB
9.7
9.7
9.70 10 9.60 136,000 0 0 0
VNC
34.2
34.2
34.65 37.35 34.17 2,100 0 0 0
VND
16.1
16.1
16.14 16.82 15.55 22,132,200 0 0 0
VNE
4.6
4.6
4.32 4.74 4.32 399,800 0 0 0
VNF
8.0
8.0
7.80 8.27 7.71 10,100 0 0 0
VNG
8.6
8.6
8.20 8.69 8.20 14,900 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 141,200 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.6
13.6
13.49 13.64 13.34 27,400 0 0 0
VNM
64.2
64.2
64.20 64.40 63.30 4,516,100 0 0 0
VNP
12.2
12.2
11.80 12.40 11.80 3,000 0 0 0
VNR
22.0
22.0
22.11 22.20 21.92 36,800 0 0 0
VNS
11.4
11.4
11.42 11.42 11.33 16,400 0 0 0
VNT
46.9
46.9
46.90 46.90 46.90 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 0 0 0 0
VNZ
460
460
455 480 455 600 0 0 0
VOC
18.0
18.0
17.39 18.05 15.51 31,900 0 0 0
VOS
9.9
9.9
10.15 10.20 9.81 1,681,900 0 0 0
VPA
3.8
3.8
3.90 3.90 3.80 200 0 0 0
VPB
17.2
17.2
17.23 17.57 17.04 15,355,900 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 1,000 0 0 0
VPD
25.4
25.4
25.53 25.53 25.44 3,100 0 0 0
VPG
13.5
13.5
13.33 13.71 12.95 894,900 0 0 0
VPH
6.6
6.6
6.60 6.80 6.56 275,500 0 0 0
VPI
46.9
46.9
46.92 47.08 46.42 764,000 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
8.3
8.3
8.32 8.32 8.31 7,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.2
13.2
13.23 13.23 13.23 100 0 0 0
VRC
11.0
11.0
10.75 10.95 10.20 43,000 0 0 0
VRE
21.3
21.3
21.65 21.95 21.05 8,590,500 0 0 0
VRG
28.1
28.1
28.14 28.14 27.58 96,300 0 0 0
VSA
23.5
23.5
23.75 23.75 23.21 27,300 0 0 0
VSC
18.0
18.0
18.51 18.74 17.95 3,462,600 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VSF
33.2
33.2
32.10 33.50 32.10 7,200 0 0 0
VSG
1.8
1.8
1.70 1.80 1.70 4,500 0 0 0
VSH
48.0
48.0
47.50 48 47.10 9,200 0 0 0
VSI
16.4
16.4
16.34 16.39 16.29 1,500 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 1,200 0 0 0
VSN
19.6
19.6
19.61 19.61 19.61 0 0 0 0
VST
2.9
2.9
2.80 2.90 2.70 33,400 0 0 0
VTA
4.6
4.6
4.40 4.60 3.60 46,100 0 0 0
VTB
10.3
10.3
10.20 10.30 10.20 1,700 0 0 0
VTC
9
9
9 9 9 200 0 0 0
VTD
7.7
7.7
8 8 7.70 40,400 0 0 0
VTE
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 200 0 0 0
VTK
44.8
44.8
45.26 45.75 43.29 31,197 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.8
9.8
9.92 9.92 9.77 383,600 0 0 0
VTP
69.3
69.3
65 70.40 65 1,835,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.4
26.4
26.60 26.80 25.50 86,600 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6
6
5.50 6 5.30 95,000 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.3
7.3
7.41 7.50 7.23 301,100 0 0 0
VUA
18.9
18.9
18.60 19.30 18.60 4,500 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
10.1
10.1
10.08 10.08 10.08 100 0 0 0
VWS
18.6
18.6
18.63 18.63 18.63 0 0 0 0
VXB
19.1
19.1
25.60 25.60 19.10 200 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
186.6
186.6
186.77 186.77 186.57 400 0 0 0
WSB
47
47
47.20 47.20 47 200 0 0 0
WSS
5.3
5.3
5.70 5.70 5.30 66,200 0 0 0
WTC
12.5
12.5
12.60 12.60 12 10,300 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
7.2
7.2
7.30 7.30 7 22,200 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.5
6.5
6.70 7.70 6 12,827 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.1
9.1
9.07 9.09 9.07 2,100 0 0 0
YEG
9.1
9.1
9.30 9.36 8.99 662,700 0 0 0
YTC
62.6
62.6
62.60 62.60 47 1,700 0 0 0
^BB
241.7
241.7
246.67 248.10 239.26 978,022 0 0 0
^BDS
853.4
853.4
883.76 884.05 840.37 9,523,584 0 0 0
^BH
1,073.3
1,073.3
1,076.65 1,085.55 1,064.04 316,293 0 0 0
^BL
2,403.8
2,403.8
2,458.38 2,463.83 2,387.02 6,142,009 0 0 0
^CAOSU
264.8
264.8
267.97 270.87 259.16 667,382 0 0 0
^CBTS
1,845
1,845
1,870.31 1,879.45 1,824.52 762,771 0 0 0
^CK
1,354.1
1,354.1
1,410.28 1,428.18 1,335.53 19,556,187 0 0 0
^CNTT
4,522.1
4,522.1
4,659.83 4,660.35 4,517.08 4,657,975 0 0 0
^CSSK
2,004.5
2,004.5
2,031.79 2,042.64 1,978.40 120,615 0 0 0
^DAUKHI
626.7
626.7
632.97 641.74 624.18 3,437,219 0 0 0
^DNP
664.8
664.8
673.26 673.83 631.60 3,181,646 0 0 0
^DUOCPHAM
3,708.8
3,708.8
3,792.98 3,828.36 3,675.16 1,653,616 0 0 0
^DVLTAUGT
107.1
107.1
107.75 108.61 104.25 29,111 0 0 0
^DVTVHT
749.0
749.0
772.10 781.09 744.21 449,058 0 0 0
^GELEX
1,040.5
1,040.5
1,074.05 1,086.63 1,028.29 12,322,324 0 0 0
^GIAODUC
969.0
969.0
959.19 992.43 944.19 329,592 0 0 0
^HASTC
220.8
220.8
225.11 226.20 218.88 129,457,431 0 0 0
^HK
769.1
769.1
777.63 777.93 755.97 1,081,875 0 0 0
^KK
721.9
721.9
726.99 744 714.83 7,212,299 0 0 0
^LARGECAP
2,031.9
2,031.9
2,054.92 2,075.37 2,003.98 6,650,594 0 0 0
^LOUIS
399.0
399.0
424.96 425.42 395.47 371,422 0 0 0
^MIDCAP
802.7
802.7
816.02 824.87 793.30 12,327,472 0 0 0
^NANGLUONG
1,050.2
1,050.2
1,082.67 1,086.42 1,040.19 2,316,124 0 0 0
^NH
1,639.5
1,639.5
1,651.17 1,667.50 1,614.19 9,595,136 0 0 0
^NHUA
1,031.7
1,031.7
1,072.51 1,074.97 1,023.54 736,467 0 0 0
^NLN
85.3
85.3
87.50 87.58 82.40 9,964,990 0 0 0
^PHANBON
2,929.7
2,929.7
3,030.06 3,054.48 2,898.23 2,925,658 0 0 0
^SMALLCAP
784.4
784.4
797.45 813.52 765.23 2,281,290 0 0 0
^SPCS
724.4
724.4
736.08 744.17 706.72 817,098 0 0 0
^SXHGD
643.4
643.4
642.25 651.56 617.46 843,626 0 0 0
^SXNHC
1,826.3
1,826.3
1,872.03 1,904.59 1,795.34 4,236,320 0 0 0
^SXPT
1,387.3
1,387.3
1,399.72 1,406.43 1,355.14 1,144,598 0 0 0
^SXTBMM
183.8
183.8
185.29 186.04 182.22 131,275 0 0 0
^TBD
1,078.1
1,078.1
1,092.38 1,107.08 1,050.49 11,526,850 0 0 0
^TCK
143.4
143.4
150.73 152.08 141.24 712,932 0 0 0
^THEP
2,577.5
2,577.5
2,603.14 2,634.13 2,550.83 23,907,004 0 0 0
^TI
857.0
857.0
865.33 874.58 850.21 1,655,746 0 0 0
^TPDU
1,815.2
1,815.2
1,831.73 1,844.68 1,794.95 3,624,028 0 0 0
^UPCOM
87.2
87.2
88.15 88.17 86.62 66,411,195 0 0 0
^VLXD
3,211.9
3,211.9
3,242.67 3,279.60 3,175.60 22,184,590 0 0 0
^VN30
1,194.0
1,194.0
1,207.21 1,210.32 1,186.51 316,713,075 0 0 0
^VNINDEX
1,174.9
1,174.9
1,188.47 1,190.96 1,165.99 1,070,536,473 0 0 0
^VTKB
653.1
653.1
660.37 661.95 641.23 2,033,288 0 0 0
^XD
916.3
916.3
938.13 942.49 908.65 2,743,544 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |