DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/04/2024

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 24/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.3
37.3
36.37 36.37 34.51 900 0 0 0
AAA
9.8
9.8
9.59 9.83 9.55 2,035,800 0 0 0
AAH
3.4
3.4
3.30 3.50 3.10 3,269,265 0 0 0
AAM
8.8
8.8
9 9.09 8.80 4,600 0 0 0
AAS
8.2
8.2
8.20 8.40 8.20 868,965 0 0 0
AAT
4.8
4.8
4.61 4.84 4.55 138,400 0 0 0
AAV
4.2
4.2
4 4.20 3.90 2,513,711 0 0 0
ABB
7.6
7.6
7.60 7.70 7.50 754,524 0 0 0
ABC
11.7
11.7
11.79 11.79 11.60 6,800 0 0 0
ABI
22.9
22.9
22.63 23.02 22.34 46,100 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 0 0 0 0
ABS
5.1
5.1
4.97 5.10 4.97 174,900 0 0 0
ABT
34
34
33.90 34 33.90 8,000 0 0 0
ABW
9.5
9.5
9.50 9.70 9.50 84,109 0 0 0
ACB
22.7
22.7
22.51 22.76 22.43 6,681,200 0 0 0
ACC
13.8
13.8
13.60 13.80 13.60 19,900 0 0 0
ACE
34.5
34.5
34.25 34.54 34.25 1,300 0 0 0
ACL
12.4
12.4
12.40 12.40 12.35 11,000 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
82.9
82.9
83.90 85 82.50 331,500 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
16.6
16.6
17.80 17.80 16.55 19,600 0 0 0
ADS
11.5
11.5
11.36 11.50 11.27 380,600 0 0 0
AFX
8.1
8.1
8.20 8.20 8 21,100 0 0 0
AG1
9
9
8.50 9 8.50 14,000 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.4
16.4
16 16.60 15.96 1,204,300 0 0 0
AGM
4.5
4.5
4.45 4.46 4.40 90,700 0 0 0
AGP
39
39
35.50 40 35.50 1,400 0 0 0
AGR
18.5
18.5
18 18.70 17.90 2,973,300 0 0 0
AGX
46.5
46.5
46.53 46.53 46.53 0 0 0 0
AIC
12.2
12.2
12.10 12.20 12.10 3,000 0 0 0
ALT
18
18
19 21 18 800 0 0 0
ALV
5
5
5 5 5 6,400 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 100 0 0 0
AME
7.4
7.4
7.40 7.40 7.40 100 0 0 0
AMP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
AMS
10.1
10.1
9.91 10.11 9.81 112,200 0 0 0
AMV
3.3
3.3
3.20 3.30 3.10 721,200 0 0 0
ANT
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
ANV
29.3
29.3
28.50 29.40 28.50 911,300 0 0 0
APF
51.0
51.0
51.93 51.93 50.98 45,600 0 0 0
APG
13.8
13.8
14 14 13.50 139,600 0 0 0
APH
7.7
7.7
7.62 7.79 7.57 740,600 0 0 0
API
4.1
4.1
3.90 4.10 3.90 229,680 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
4.9
4.9
5 5 5 600 0 0 0
APS
5.6
5.6
5.50 5.60 5.40 510,100 0 0 0
APT
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ARM
28.4
28.4
28.38 28.38 28.38 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
19.50 19.90 17.75 4,100 0 0 0
ASM
10.3
10.3
9.91 10.32 9.86 2,679,000 0 0 0
ASP
4.1
4.1
4.18 4.18 4.10 73,900 0 0 0
AST
53.5
53.5
53.14 53.83 52.94 6,900 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ATS
11
11
11 11 11 100 0 0 0
AVC
58
58
57 57.50 57 408 0 0 0
BAB
12.2
12.2
12.10 12.20 12 3,900 0 0 0
BAF
19.4
19.4
18.95 19.38 18.95 4,511,700 0 0 0
BAL
8
8
8.50 8.50 8.50 1,700 0 0 0
BAX
38.5
38.5
38.52 38.52 38.52 600 0 0 0
BBC
48.5
48.5
48.52 48.52 48.52 800 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
11.2
11.2
11.19 11.19 11.19 0 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 0 0 0 0
BCA
19.8
19.8
19.40 19.80 18.20 124,338 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
7.90 8.10 7.90 106,400 0 0 0
BCE
5.8
5.8
5.87 5.87 5.76 18,400 0 0 0
BCF
28.1
28.1
27.26 28.09 27.26 39,800 0 0 0
BCG
7.4
7.4
7.35 7.45 7.29 4,008,800 0 0 0
BCM
52.3
52.3
51 52.60 50.90 771,300 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
4.66 4.95 4.66 569,091 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BDG
28.9
28.9
28.88 28.88 28.88 2,700 0 0 0
BDT
12.7
12.7
12.60 12.80 12.30 55,200 0 0 0
BDW
19.9
19.9
22.62 22.62 19.79 1,100 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
26.7
26.7
26.56 26.94 26.09 166,400 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
15.1
15.1
15.90 15.90 15.90 128 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 100 0 0 0
BHN
36.7
36.7
36.75 36.75 36.56 3,200 0 0 0
BHP
6.1
6.1
6.23 6.62 6.23 200 0 0 0
BIC
26.9
26.9
26.66 26.95 26.66 22,300 0 0 0
BID
50
50
49.45 50.40 49.35 1,416,800 0 0 0
BIG
8.4
8.4
8.50 8.80 8.20 80,400 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 1,200 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
3.9
3.9
3.90 3.91 3.78 100,400 0 0 0
BLI
10.5
10.5
10.40 10.50 10.10 30,300 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
34.6
34.6
34.60 34.60 34.34 2,200 0 0 0
BMC
16.0
16.0
16.21 16.82 15.93 57,400 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.6
10.6
9.50 10.60 9.50 2,300 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.7
22.7
22.76 22.76 22.56 50,600 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
104.3
104.3
101.61 104.56 101.61 205,700 0 0 0
BMS
9.1
9.1
8.82 9.09 8.73 118,300 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
10
10
9.90 10 9.80 46,452 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.70 2.80 2.60 174,800 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 100 0 0 0
BQB
3.5
3.5
3.10 3.30 3 66,200 0 0 0
BRC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
BRR
19.1
19.1
17.72 17.72 17.72 100 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.4
22.4
22.50 22.50 22.40 7,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
8.1
8.1
8.15 8.15 8.15 0 0 0 0
BSG
10.4
10.4
10.10 10.40 9.80 7,800 0 0 0
BSH
21.3
21.3
18.29 18.29 18.29 100 0 0 0
BSI
47.9
47.9
46.64 48.36 46.64 927,800 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.54 100 0 0 0
BSR
18.3
18.3
18.10 18.40 18 3,828,700 0 0 0
BST
14.4
14.4
15 15 14.40 600 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 1,800 0 0 0
BTD
19.7
19.7
17.28 17.28 17.28 100 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 2.70 9,500 0 0 0
BTP
14.1
14.1
14.20 14.20 14 9,600 0 0 0
BTS
5.4
5.4
5.40 5.40 5 7,600 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 0 0 0 0
BVB
9.7
9.7
9.64 9.91 9.64 187,018 0 0 0
BVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BVH
39.6
39.6
39.25 39.65 39.05 239,800 0 0 0
BVL
10.8
10.8
10.84 10.84 10.84 15,100 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
36.3
36.3
34.60 36.70 34.60 875,900 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
37.8
37.8
38.11 38.11 37.28 125,600 0 0 0
BWS
29.0
29.0
28.09 28.09 28.09 300 0 0 0
BXH
25.5
25.5
25.48 25.48 25.48 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
13.2
13.2
13.20 13.20 13.20 6 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.40 17.40 17.20 3,400 0 0 0
C47
5.8
5.8
5.75 5.85 5.70 117,100 0 0 0
C4G
9.6
9.6
9.60 9.80 9.50 739,340 0 0 0
C69
6.5
6.5
6.40 6.50 6.30 282,300 0 0 0
C92
3.6
3.6
3.60 3.60 3.50 7,700 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
11.1
11.1
10.80 11.10 9.13 245,800 0 0 0
CAN
48.7
48.7
48.74 48.74 48.74 100 0 0 0
CAP
63
63
63 63.10 62.50 18,700 0 0 0
CAR
23
23
22.80 23 22.80 5,200 0 0 0
CAT
16.8
16.8
16.81 16.81 16.81 1,000 0 0 0
CAV
67.1
67.1
66.29 67.23 65.81 2,100 0 0 0
CBI
8
8
8 8 8 100 0 0 0
CBS
28.8
28.8
28.70 28.80 28.70 5,700 0 0 0
CC1
13.7
13.7
13.40 14.50 13.40 2,200 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
19.7
19.7
19.65 19.65 19.65 100 0 0 0
CCL
8
8
7.52 8 7.35 355,100 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 20 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
12.0
12.0
11.98 11.98 11.98 200 0 0 0
CCT
6.6
6.6
7.50 7.50 7.50 300 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.9
19.9
19.60 19.95 19.55 478,100 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
25.4
25.4
25.38 25.38 25.38 10,300 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
5.60 5.80 5.60 900 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 2.50 2.50 0 0 0 0
CEO
17.8
17.8
16.67 18.10 16.67 11,689,700 0 0 0
CET
7.1
7.1
7.10 7.10 7.10 2,700 0 0 0
CFM
10.4
10.4
10.38 10.38 10.38 0 0 0 0
CFV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.60 12,200 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
28.1
28.1
28.26 28.26 28.11 31,000 0 0 0
CHS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
CI5
10
10
10 10 10 0 0 0 0
CIA
10.2
10.2
10.50 10.50 9.50 3,400 0 0 0
CID
11.2
11.2
11.22 11.22 11.22 0 0 0 0
CIG
4.6
4.6
4.58 4.63 4.58 52,700 0 0 0
CII
16.0
16.0
15.43 16.02 15.38 4,287,000 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 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
50.8
50.8
50.81 50.81 50.81 0 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 400 0 0 0
CKG
19.9
19.9
19.15 19.85 19.15 18,800 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
39.4
39.4
38.24 39.47 38.24 1,900 0 0 0
CLH
22.1
22.1
22.38 22.85 21.91 48,200 0 0 0
CLL
37.4
37.4
35.85 37.50 35.85 2,200 0 0 0
CLM
74.3
74.3
74.56 74.56 72.15 4,600 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
12.9
12.9
12.99 13.18 12.89 32,700 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CMD
18.0
18.0
17.88 17.98 17.88 6,800 0 0 0
CMF
222.9
222.9
223 223 223 2,000 0 0 0
CMG
45.3
45.3
43.60 45.30 43.60 743,900 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.8
8.8
8.90 9 8.80 96,600 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.6
13.6
13.60 13.60 13.40 65,400 0 0 0
CMT
17.9
17.9
17.92 17.92 17.92 1,000 0 0 0
CMV
9.9
9.9
9.30 9.89 9.30 1,500 0 0 0
CMW
9.3
9.3
8.20 10 8.20 900 0 0 0
CMX
7.9
7.9
7.87 7.92 7.70 240,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.10 28.10 28.10 0 0 0 0
CNG
30.8
30.8
30 31 30 257,700 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.0
15.0
14.94 15.17 14.94 3,600 0 0 0
COM
33.5
33.5
33.45 33.45 33.45 100 0 0 0
CPA
6.5
6.5
6.10 6.10 6.10 200 0 0 0
CPC
16.2
16.2
16.16 16.16 16.16 0 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
27.2
27.2
27.01 27.01 27.01 3,800 0 0 0
CQT
10.8
10.8
9.28 10.29 9.28 1,700 0 0 0
CRC
5.9
5.9
5.92 5.98 5.84 70,300 0 0 0
CRE
8.0
8.0
8.05 8.21 8.02 211,300 0 0 0
CSC
23.8
23.8
23.17 23.83 23.17 34,600 0 0 0
CSI
34.9
34.9
33 35 31.30 37,800 0 0 0
CSM
14.5
14.5
14.65 14.65 14.35 10,400 0 0 0
CST
23.9
23.9
24.09 24.73 24.09 56,208 0 0 0
CSV
22.2
22.2
21.56 22.34 21.56 511,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.1
7.1
7.20 7.20 7.20 1,800 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
65.4
65.4
63.30 65.80 63.10 985,100 0 0 0
CTF
29.9
29.9
29.90 30 29.50 81,100 0 0 0
CTG
33.0
33.0
32 32.95 31.70 9,012,800 0 0 0
CTI
14.4
14.4
13.95 14.45 13.85 352,900 0 0 0
CTP
4.6
4.6
4.60 4.60 4.10 95,000 0 0 0
CTR
124.6
124.6
124 125.40 119 468,800 0 0 0
CTS
36
36
34.90 36.15 34.80 1,827,500 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
17.8
17.8
20.05 20.05 20.05 100 0 0 0
CVN
2.9
2.9
2.80 2.90 2.70 164,700 0 0 0
CVT
28.5
28.5
28.50 28.50 28.50 100 0 0 0
CX8
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.6
11.6
11.30 11.60 11.30 400 0 0 0
D17
41.9
41.9
47.63 47.63 47.63 220 0 0 0
D2D
43.2
43.2
42.90 43.30 42.60 44,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.4
17.4
17.43 17.43 17.43 0 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DAG
2.9
2.9
2.82 2.85 2.77 61,400 0 0 0
DAH
4.0
4.0
3.96 4.07 3.93 22,700 0 0 0
DAN
28.5
28.5
30.40 30.40 30.40 100 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.7
8.7
8.18 8.91 8.18 400 0 0 0
DBC
24.1
24.1
23.31 24.09 23.31 9,206,300 0 0 0
DBD
42.6
42.6
42.80 42.80 42.56 39,000 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
11.05 11.05 11.01 2,900 0 0 0
DC1
6.3
6.3
6.50 6.90 6.30 300 0 0 0
DC2
8.1
8.1
7.30 8.10 7.20 9,600 0 0 0
DC4
10.0
10.0
9.64 9.95 9.55 87,400 0 0 0
DCF
42.5
42.5
42.50 42.50 42.50 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 1 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
27.3
27.3
26.40 27.40 26 250,000 0 0 0
DCM
29.4
29.4
28.95 29.42 28.71 1,925,000 0 0 0
DCR
5.6
5.6
6.10 6.10 6.10 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.4
3.4
3.40 3.60 3.40 493,800 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
7.5
7.5
7.60 7.90 7.50 3,120 0 0 0
DDV
14.4
14.4
13.78 14.46 13.59 1,662,200 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DFF
10
10
10 10 10 0 0 0 0
DGC
116.3
116.3
110.40 116.30 110.40 3,029,200 0 0 0
DGT
5.5
5.5
4.50 5.50 4.50 62,200 0 0 0
DGW
44.8
44.8
42.72 44.78 42.72 2,294,500 0 0 0
DHA
41.8
41.8
40.65 41.90 40.65 72,800 0 0 0
DHB
9.1
9.1
9 9.90 8.90 10,000 0 0 0
DHC
38.2
38.2
37.92 38.40 37.82 44,600 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
105.9
105.9
104.94 107.75 104.94 7,600 0 0 0
DHM
10
10
9.55 10.05 9.55 107,800 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
28.7
28.7
27.40 29 27.30 290,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DIG
28.7
28.7
27.35 28.65 27.30 25,333,700 0 0 0
DIH
19.0
19.0
18.09 19.13 18.09 12,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
3.8
3.8
3.90 3.90 3.60 495,800 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.9
1.9
1.85 1.91 1.84 1,203,800 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
62.7
62.7
64.61 64.61 62.68 5,800 0 0 0
DMN
5.7
5.7
4.90 5.70 4.90 53,100 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
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 0 0 0 0
DNH
49.6
49.6
42.64 57.02 42.64 201 0 0 0
DNL
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
19.70 20 19.70 2,600 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
31.2
31.2
28.03 33.83 28.03 11,900 0 0 0
DOC
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.2
35.2
36.36 36.36 33.67 5,400 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
67.4
67.4
65.80 67.90 65.80 2,600 0 0 0
DPG
43.2
43.2
42.27 43.89 41.97 1,021,300 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
30.3
30.3
30.23 30.42 29.85 1,980,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
37.7
37.7
36 37.80 36 745,200 0 0 0
DQC
14.6
14.6
14.65 14.80 14.05 9,900 0 0 0
DRC
29.5
29.5
28.86 29.50 28.57 797,500 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 1,200 0 0 0
DRH
3.8
3.8
3.67 3.84 3.67 827,800 0 0 0
DRI
11.0
11.0
10.61 11.00 9.93 625,000 0 0 0
DRL
63.4
63.4
63.41 63.41 63.41 200 0 0 0
DS3
4.9
4.9
4.70 4.90 4.70 2,100 0 0 0
DSC
23.4
23.4
23.10 24 22.80 124,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.2
6.2
7.10 7.10 5.30 17,404 0 0 0
DSN
55.5
55.5
54.60 55.50 54.30 12,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.6
3.6
3.50 3.60 3.50 20,300 0 0 0
DTA
4.2
4.2
4.20 4.20 4.18 26,400 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.1
4.1
4.10 4.10 3.90 900 0 0 0
DTD
22.2
22.2
21.65 22.35 21.57 466,000 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.6
3.6
3.60 3.60 3.50 48,300 0 0 0
DTK
10.4
10.4
10.37 10.37 10.37 1,000 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 400 0 0 0
DTP
119.1
119.1
128.98 128.98 120.05 201 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 3,000 0 0 0
DVG
2.6
2.6
2.50 2.70 2.50 232,900 0 0 0
DVM
9.8
9.8
9.92 10 9.75 368,505 0 0 0
DVN
17.9
17.9
17.72 17.91 17.72 22,500 0 0 0
DVP
69.1
69.1
68.95 69.14 68.48 16,200 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
16.6
16.6
15.90 16.55 15.50 12,137,600 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.0
12.0
11.77 12.06 11.77 217,300 0 0 0
DXS
7.2
7.2
6.90 7.26 6.90 1,478,400 0 0 0
DXV
6.0
6.0
5.97 5.97 5.92 91,400 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
6
6
6 6 6 0 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
17.7
17.7
17.45 18 17.30 10,237,200 0 0 0
EIC
20.9
20.9
21.73 21.73 20.86 1,100 0 0 0
EID
22.5
22.5
21.70 23.21 21.70 5,800 0 0 0
EIN
3.4
3.4
3.40 3.40 3.30 22,900 0 0 0
ELC
21.4
21.4
20.50 21.40 20.40 593,800 0 0 0
EME
27.3
27.3
27.30 27.30 27.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.8
19.8
19.84 19.84 19.84 1,400 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.3
15.3
15.20 15.20 13.10 3,300 0 0 0
EVE
14.2
14.2
13.70 14.28 13.70 159,200 0 0 0
EVF
13.9
13.9
13.25 13.90 13.20 7,834,200 0 0 0
EVG
5
5
4.84 5.04 4.78 1,716,700 0 0 0
EVS
7.4
7.4
7.20 7.40 7.10 167,700 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
3.96 4.14 3.96 33,300 0 0 0
FCN
13.7
13.7
13.20 13.85 13.20 898,200 0 0 0
FCS
7.3
7.3
7.20 7.40 7 1,100 0 0 0
FDC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
26.3
26.3
24.45 24.45 24.45 200 0 0 0
FIC
12.0
12.0
11.71 12.00 11.71 7,500 0 0 0
FID
2.3
2.3
2.10 2.30 2.10 284,900 0 0 0
FIR
6.7
6.7
6.84 6.84 6.28 1,222,800 0 0 0
FIT
4.4
4.4
4.31 4.40 4.31 757,900 0 0 0
FMC
47.1
47.1
46.96 47.54 45.80 78,700 0 0 0
FOC
74.7
74.7
75.14 75.43 74.16 1,300 0 0 0
FOX
56
56
57.90 57.90 56.20 41,390 0 0 0
FPT
103.7
103.7
98.11 103.72 97.76 10,158,700 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
151
151
142.50 155 142.50 2,011,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
38.5
38.5
38.55 38.55 38.55 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
39.3
39.3
37.75 39.66 37.68 2,240,000 0 0 0
G36
7
7
6.90 7.10 6.80 321,900 0 0 0
GAS
67.9
67.9
68.25 68.25 67.61 852,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GDA
21.8
21.8
22.20 22.20 21.80 32,401 0 0 0
GDT
25.1
25.1
25.10 25.50 25.05 42,500 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 100 0 0 0
GEE
28.0
28.0
29.33 29.33 27.96 1,100 0 0 0
GEG
11.8
11.8
11.43 11.81 11.43 306,500 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
20.3
20.3
19.80 20.50 19.60 11,214,000 0 0 0
GGG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29
29
28.90 29.10 28.80 19,500 0 0 0
GIC
15
15
14.50 15 14.20 600 0 0 0
GIL
32.2
32.2
31 32.50 31 775,300 0 0 0
GKM
29
29
27.70 29 25.60 745,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
16.85 16.85 16.85 0 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
9.15 9.20 8.80 11,400 0 0 0
GMD
79.2
79.2
77.22 79.17 76.44 2,056,300 0 0 0
GMH
9.3
9.3
9 9.40 9 34,200 0 0 0
GMX
18.2
18.2
18.24 18.24 18.24 500 0 0 0
GND
28.8
28.8
27.50 27.50 27.31 2,200 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
19.2
19.2
19.17 19.17 19.17 0 0 0 0
GSP
11.1
11.1
11.09 11.09 10.95 59,000 0 0 0
GTA
11.0
11.0
11.06 11.06 10.44 7,200 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 600 0 0 0
GVR
29.5
29.5
28.10 29.50 27.85 6,235,900 0 0 0
GVT
76.5
76.5
74.27 76.46 74.27 400 0 0 0
H11
6.3
6.3
7.10 7.20 6.30 11,900 0 0 0
HAC
13.6
13.6
13.80 13.80 13.70 15,302 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 100 0 0 0
HAF
23
23
23 23 23 0 0 0 0
HAG
12.3
12.3
12.20 12.45 12.15 6,366,300 0 0 0
HAH
35.5
35.5
34.48 35.57 34.48 1,229,400 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
9.4
9.4
9.30 9.40 9 20,400 0 0 0
HAP
4.7
4.7
4.66 4.70 4.64 118,300 0 0 0
HAR
4.2
4.2
4.02 4.25 4.02 194,800 0 0 0
HAS
8.1
8.1
7.54 8.06 7.54 2,700 0 0 0
HAT
48.5
48.5
48.50 48.50 48.50 200 0 0 0
HAV
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HAX
13.0
13.0
12.94 13.06 12.81 449,800 0 0 0
HBC
7.3
7.3
7.23 7.35 7.21 707,300 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.75 6.75 6.58 28,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.5
25.5
25.51 25.51 25.51 500 0 0 0
HCB
16.6
16.6
19 19 19 1,000 0 0 0
HCC
10.9
10.9
10.80 10.90 10.80 1,800 0 0 0
HCD
9.8
9.8
9.55 9.80 9.40 1,033,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.1
27.1
26.30 27.13 26.10 6,962,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HD2
25.4
25.4
25.50 25.50 24.80 30,300 0 0 0
HD6
17.2
17.2
17.10 17.60 17.10 39,900 0 0 0
HD8
7.9
7.9
7.94 7.94 7.94 0 0 0 0
HDA
4.2
4.2
4.20 4.30 4.20 64,700 0 0 0
HDB
21.5
21.5
21.42 21.71 21.32 9,415,200 0 0 0
HDC
25.1
25.1
24.77 25.66 24.65 2,308,300 0 0 0
HDG
23.6
23.6
23.10 23.95 23.10 1,209,800 0 0 0
HDM
28.4
28.4
28.38 28.38 28.09 5,900 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
10.6
10.6
10.64 10.64 10.64 0 0 0 0
HEC
52.3
52.3
52.34 52.34 52.34 0 0 0 0
HEJ
10.8
10.8
11.40 11.40 11.30 1,000 0 0 0
HEP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
11.0
11.0
12.57 12.57 12.57 105 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
8
8
8 8 8 0 0 0 0
HGM
49.9
49.9
49.90 49.90 49.90 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
76.7
76.7
76.70 76.70 71.20 300 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
9.59 9.59 9.30 199,800 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.4
4.4
4.12 4.36 4.12 1,633,400 0 0 0
HHV
12.1
12.1
11.81 12.19 11.76 5,373,700 0 0 0
HID
2.9
2.9
2.69 2.87 2.65 244,400 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 1,600 0 0 0
HII
5.3
5.3
5.29 5.37 5.26 130,700 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
31.7
31.7
33.39 33.39 31.72 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.5
3.5
3.50 3.50 3.50 200 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
12.2
12.2
12.14 12.33 12.14 2,100 0 0 0
HLD
27.3
27.3
25.40 27.50 25.30 26,100 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 0 0 0 0
HMC
11.1
11.1
10.98 11.12 10.98 600 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
16.2
16.2
14.60 16.20 14.60 48,617 0 0 0
HMS
43
43
43.40 43.40 42 11,700 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
14.6
14.6
14.60 14.70 14.50 12,100 0 0 0
HNF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNG
3.9
3.9
3.94 3.99 3.89 1,023,800 0 0 0
HNI
21.6
21.6
22.45 22.45 20.76 200 0 0 0
HNM
8.8
8.8
8.70 8.90 8.70 50,900 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 12,400 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
24.7
24.7
24.75 24.75 24.75 0 0 0 0
HPG
26.2
26.2
25.36 26.32 25.23 23,052,000 0 0 0
HPH
17.1
17.1
17 17 17 1,100 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
61.9
61.9
65.13 65.13 61.05 1,200 0 0 0
HPT
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.0
6.0
5.65 5.95 5.62 3,781,500 0 0 0
HQC
3.8
3.8
3.69 3.80 3.66 4,460,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50
50
50.80 50.80 50 200 0 0 0
HRT
6.8
6.8
6.60 6.80 6.50 67,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.7
19.7
19.50 19.90 19.30 6,088,300 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.5
4.5
4.49 4.54 4.44 141,500 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
4.4
4.4
4.50 4.50 4.30 120,884 0 0 0
HT1
11.4
11.4
11.05 11.50 11 431,300 0 0 0
HTC
20.4
20.4
20.43 20.43 20.43 0 0 0 0
HTE
4.8
4.8
5.10 5.10 4.40 6,700 0 0 0
HTG
31.1
31.1
31.08 31.13 30.94 23,900 0 0 0
HTI
15.6
15.6
15.62 15.67 15.53 13,200 0 0 0
HTL
14.1
14.1
13.65 14.13 13.65 15,500 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HTN
13.1
13.1
12.85 13.15 12.65 618,700 0 0 0
HTP
13.8
13.8
13.60 14.30 12.70 961,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.1
8.1
8.08 8.09 8.08 3,100 0 0 0
HU1
5.3
5.3
5.09 5.69 5.09 300 0 0 0
HU4
11.5
11.5
11.90 11.90 11.20 8,000 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
17.7
17.7
17.08 17.72 16.94 48,900 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
17.2
17.2
15.40 17.20 15.30 2,698,200 0 0 0
HVA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
5.0
5.0
4.99 5.01 4.95 107,700 0 0 0
HVN
17.1
17.1
16.80 17.55 16.50 1,912,100 0 0 0
HVT
62.4
62.4
62.34 62.93 55.32 1,000 0 0 0
HVX
2.7
2.7
2.73 2.74 2.70 37,300 0 0 0
HWS
15.0
15.0
14.99 14.99 14.99 11,100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
31
31
31 31 31 0 0 0 0
ICF
6.1
6.1
5.90 6.10 5.90 310,400 0 0 0
ICG
7.4
7.4
7.20 7.40 7.20 7,800 0 0 0
ICI
6.9
6.9
6 6 6 100 0 0 0
ICN
41
41
41 41 40.50 7,000 0 0 0
ICT
11.3
11.3
11.15 11.43 11.15 6,600 0 0 0
IDC
52.7
52.7
50.95 53.08 50.95 1,652,200 0 0 0
IDI
9.2
9.2
9 9.21 9 951,500 0 0 0
IDJ
4.7
4.7
4.60 4.80 4.60 565,500 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37
37
36.80 37.10 36.80 8,500 0 0 0
IFS
30.3
30.3
30.20 30.29 28.99 4,600 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
14.2
14.2
13.80 14.20 13.70 2,226,100 0 0 0
ILA
5.7
5.7
5.60 5.90 5.60 86,300 0 0 0
ILB
30.6
30.6
29.68 30.62 29.68 200 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
12.3
12.3
12.30 12.30 12.30 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.4
29.4
28.82 30.08 28.78 54,700 0 0 0
IN4
54.4
54.4
54.39 54.39 54.39 0 0 0 0
INC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
INN
51.3
51.3
46.82 51.29 46.82 400 0 0 0
IPA
14.5
14.5
13.20 14.50 13.20 652,300 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
22.5
22.5
22.46 22.46 22.46 1,700 0 0 0
IST
32.9
32.9
29.34 29.34 29.34 100 0 0 0
ITA
5.0
5.0
4.92 5.04 4.92 1,485,600 0 0 0
ITC
10.1
10.1
9.87 10.30 9.64 462,000 0 0 0
ITD
10.2
10.2
10 10.20 9.90 13,700 0 0 0
ITQ
3
3
2.80 3 2.80 63,700 0 0 0
ITS
3.6
3.6
3.70 3.70 3.60 1,600 0 0 0
IVS
11.7
11.7
11.30 11.70 11.30 122,200 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.2
3.2
3.23 3.23 3.14 264,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
28.60 29.85 28.60 5,032,200 0 0 0
KCB
7.8
7.8
7.67 7.77 7.58 5,400 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
57.2
57.2
57.18 57.18 56.81 751,200 0 0 0
KDH
34.6
34.6
33.80 34.90 33.65 3,040,700 0 0 0
KDM
18.0
18.0
18.13 18.13 18.04 1,600 0 0 0
KGM
6.7
6.7
6.66 7.04 6.56 122,800 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KHG
5.4
5.4
5.37 5.60 5.37 4,390,000 0 0 0
KHP
9
9
9 9.04 8.80 45,700 0 0 0
KHS
11.6
11.6
11.60 11.60 11.60 5,100 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KKC
6.7
6.7
7.80 7.80 6.70 200 0 0 0
KLB
11.1
11.1
11.20 11.30 11 6,000 0 0 0
KMR
3.4
3.4
3.43 3.43 3.38 37,100 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.5
37.5
37.45 37.70 37.10 337,800 0 0 0
KPF
3.1
3.1
3.10 3.10 3.01 178,700 0 0 0
KSB
20.9
20.9
19.90 20.85 19.90 1,618,800 0 0 0
KSD
3.3
3.3
3.30 3.40 3.30 3,500 0 0 0
KSF
40.9
40.9
40.80 41 40.70 23,300 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.7
2.7
2.60 2.70 2.60 335,900 0 0 0
KST
12.2
12.2
12.19 12.19 12.19 0 0 0 0
KTC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
KTL
23.2
23.2
23.21 23.21 23.21 0 0 0 0
KTS
42.8
42.8
42 42.90 41.50 9,200 0 0 0
KTT
4.2
4.2
4.40 4.40 3.80 14,500 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
37.9
37.9
36.56 38.43 36.56 176,500 0 0 0
L18
36.6
36.6
36.33 37.11 35.94 86,200 0 0 0
L40
20
20
20 20 20 500 0 0 0
L45
2.6
2.6
2.70 2.70 2.60 22,600 0 0 0
L63
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LAF
13.9
13.9
13.80 13.90 13.80 6,800 0 0 0
LAI
37.5
37.5
41.20 41.20 37.50 200 0 0 0
LAS
18.5
18.5
18.06 18.63 18.06 872,700 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
24 26.10 23.50 45,300 0 0 0
LBM
21.5
21.5
21.50 21.50 21 13,300 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
11.2
11.2
10.92 11.21 10.88 3,091,700 0 0 0
LCM
2.5
2.5
2.50 2.60 2.50 76,900 0 0 0
LDG
2.8
2.8
2.71 2.76 2.71 1,183,100 0 0 0
LDP
22.8
22.8
22 22.80 22 2,800 0 0 0
LDW
12.2
12.2
11.62 11.62 11.62 2,800 0 0 0
LEC
6.4
6.4
6.35 6.36 6.34 1,800 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
58.4
58.4
58.39 58.39 58.39 0 0 0 0
LGL
3.2
3.2
3 3.17 3 622,600 0 0 0
LGM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LHC
46.5
46.5
46.38 46.48 45.99 48,200 0 0 0
LHG
30.9
30.9
30.09 30.86 30.09 107,000 0 0 0
LIC
20
20
19.50 20.50 18.80 20,600 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 967,300 0 0 0
LIX
31.2
31.2
33.99 33.99 31.17 24,000 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 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 1,000 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 0 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
21.1
21.1
20.60 21.05 20.50 5,692,700 0 0 0
LPT
6.8
6.8
6.80 7 6.50 4,120 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9.3
9.3
9.90 10.20 9 9,346 0 0 0
LSS
9.9
9.9
9.67 9.99 9.66 255,200 0 0 0
LTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LTG
24.4
24.4
23.20 24.40 22.80 259,100 0 0 0
M10
20.1
20.1
20.01 20.11 20.01 4,100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.5
14.5
14.30 14.50 14.10 7,300 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
22.1
22.1
21.72 22.16 21.48 18,650,800 0 0 0
MBG
4.1
4.1
4 4.10 4 184,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
20.10 23.27 20.10 3,782,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
9.02 9.02 8.84 18,100 0 0 0
MCH
135.6
135.6
136.53 137.41 133.61 33,600 0 0 0
MCM
37.3
37.3
37.64 37.64 36.76 38,862 0 0 0
MCO
16.6
16.6
15.10 16.60 15 33,700 0 0 0
MCP
28
28
29 29 28 9,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.62 10.62 10.62 300 0 0 0
MDF
8
8
8 8 8 0 0 0 0
MDG
11.0
11.0
12.10 12.10 10.95 400 0 0 0
MEC
4.6
4.6
4.60 4.60 4.60 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.30 24.80 24.30 600 0 0 0
MGC
4.9
4.9
4.92 4.92 4.92 0 0 0 0
MGG
30.1
30.1
30 30.10 28.90 2,300 0 0 0
MGR
5.5
5.5
6.20 6.20 6.20 100 0 0 0
MH3
33.6
33.6
33.59 33.59 33.59 1,300 0 0 0
MHC
9.1
9.1
8.76 9.20 8.76 32,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 800 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.2
16.2
15.95 16.19 15.95 72,500 0 0 0
MKP
29.5
29.5
29.44 29.53 29.44 3,300 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
11.1
11.1
11.10 11.10 11.10 300 0 0 0
MML
27.4
27.4
27 27.40 27 300 0 0 0
MNB
20.6
20.6
22.13 22.13 22.13 3,054 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.2
16.2
16 16.30 15.90 65,700 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
19.8
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
10.6
10.6
10.54 10.65 10.50 5,129,000 0 0 0
MSH
43
43
42.30 43.50 42.30 53,200 0 0 0
MSN
66.9
66.9
65.50 67.50 65.20 3,276,700 0 0 0
MSR
14
14
13.80 14 13.80 115,000 0 0 0
MST
5.1
5.1
4.90 5.20 4.90 989,700 0 0 0
MTA
3.8
3.8
4.20 4.30 3.50 7,800 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
10.9
10.9
10.90 10.90 10.90 1,800 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.6
5.6
5.40 5.60 4.90 120,100 0 0 0
MTP
11.7
11.7
12.28 12.28 11.64 11,800 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.0
15.0
17.14 17.24 17.14 202 0 0 0
MVB
20.3
20.3
20.31 20.31 20.31 0 0 0 0
MVC
11
11
10.10 11.20 9.70 26,700 0 0 0
MVN
15.8
15.8
15.80 15.80 15.80 400 0 0 0
MWG
51.9
51.9
49.80 51.89 49.46 11,530,800 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.5
15.5
15.36 15.64 15.36 176,100 0 0 0
NAG
11.6
11.6
11.10 11.60 11.10 224,800 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
15.2
15.2
14.62 15.16 14.62 2,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.8
24.8
23.15 24.75 22.60 74,700 0 0 0
NBC
11.4
11.4
11.18 11.37 11.18 108,721 0 0 0
NBE
11.5
11.5
11.60 11.60 11.50 1,300 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 200 0 0 0
NBT
14.1
14.1
14.13 14.13 14.13 0 0 0 0
NBW
26.1
26.1
24.64 27.12 24.64 800 0 0 0
NCG
10.3
10.3
10.60 10.60 10.40 4,503 0 0 0
NCS
23.2
23.2
22.50 23.20 22.50 9,400 0 0 0
NCT
83.3
83.3
83.72 83.72 83.24 9,800 0 0 0
ND2
32.6
32.6
32.57 32.57 32.57 0 0 0 0
NDC
160.0
160.0
159.99 159.99 159.99 0 0 0 0
NDN
10.2
10.2
9.80 10.20 9.80 189,100 0 0 0
NDP
21.7
21.7
21.70 21.70 21.70 1 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 200 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
7.1
7.1
7.20 7.20 7.10 76,500 0 0 0
NEM
20.9
20.9
21 21 21 600 0 0 0
NET
78.3
78.3
78.03 80.97 78.03 10,600 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
19.7
19.7
18.55 19.75 18.55 647,800 0 0 0
NHC
30.4
30.4
30.40 30.40 30.40 100 0 0 0
NHH
16.3
16.3
15.91 16.35 15.86 361,300 0 0 0
NHT
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
NKG
22.4
22.4
21.75 22.50 21.65 6,442,200 0 0 0
NLG
38.1
38.1
36.48 38.07 36.09 3,015,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.6
16.6
16.63 16.63 16.34 12,400 0 0 0
NNT
42.6
42.6
42.60 42.60 42.60 0 0 0 0
NO1
7.4
7.4
7.10 7.50 7.10 457,400 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
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
4.5
4.5
4.40 4.50 4.40 268,900 0 0 0
NS2
7.5
7.5
7.54 7.54 7.54 100 0 0 0
NSC
74.1
74.1
74.08 74.47 74.08 900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.30 5.40 5 88,600 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
9.1
9.1
9.13 9.13 9.13 0 0 0 0
NT2
21.6
21.6
21.30 21.65 21.30 615,700 0 0 0
NTC
200.9
200.9
197.40 200.90 197 21,500 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
60.7
60.7
60.66 60.66 60.66 0 0 0 0
NTL
19.3
19.3
19.10 19.39 19.08 602,000 0 0 0
NTP
35.7
35.7
35.03 35.66 34.85 220,500 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
15.3
15.3
16.06 16.06 16.06 121 0 0 0
NUE
9.1
9.1
9.16 9.16 9.16 100 0 0 0
NVB
9
9
8.90 9.10 8.90 92,600 0 0 0
NVL
15.2
15.2
14.70 15.40 14.60 26,740,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.25 7.70 7.25 4,200 0 0 0
NWT
5
5
5 5 5 1,000 0 0 0
NXT
11.2
11.2
11.50 11.60 11 75,200 0 0 0
OCB
11.5
11.5
11.29 11.58 11.29 1,665,500 0 0 0
OCH
6.4
6.4
6.40 6.50 6.40 56,400 0 0 0
ODE
45.3
45.3
45.10 45.40 45.10 27,600 0 0 0
OGC
6.0
6.0
5.90 5.97 5.78 250,500 0 0 0
OIL
9.3
9.3
9.08 9.27 9.08 499,800 0 0 0
ONE
6
6
6 6 5.90 7,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.2
23.2
23.05 23.24 23.05 4,200 0 0 0
ORS
13.1
13.1
12.68 13.21 12.77 3,011,500 0 0 0
PAC
31.6
31.6
30.90 31.60 30.85 12,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.9
20.9
20.52 20.96 20.27 989,700 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PAS
3.8
3.8
3.80 3.90 3.70 100,900 0 0 0
PAT
90.3
90.3
91 92.50 91 25,526 0 0 0
PBC
6.5
6.5
6.50 6.50 6.40 17,800 0 0 0
PBP
11.8
11.8
11.80 11.90 11.50 11,200 0 0 0
PBT
7.4
7.4
8.20 8.20 8.20 100 0 0 0
PC1
25.8
25.8
25.45 25.95 25.30 2,377,700 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.7
17.7
17.30 17.68 16.93 33,500 0 0 0
PCF
4.7
4.7
4.20 4.70 4.20 4,600 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PCH
9.1
9.1
9.09 9.36 9 101,600 0 0 0
PCM
10.2
10.2
11.70 11.70 11.70 100 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.9
9.9
9.60 9.90 9 13,100 0 0 0
PDB
10.7
10.7
10.19 10.76 10.19 11,200 0 0 0
PDC
5.6
5.6
5.10 5.60 5.10 300 0 0 0
PDN
114.8
114.8
115.25 115.25 110.83 2,800 0 0 0
PDR
24.4
24.4
23.44 24.44 23.22 11,881,800 0 0 0
PDV
9.6
9.6
9.48 9.65 9.48 13,700 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
24.2
24.2
24.15 24.15 23.20 288,300 0 0 0
PFL
2.5
2.5
2.40 2.50 2.30 42,900 0 0 0
PGB
17.9
17.9
17.90 18.20 17.90 9,709 0 0 0
PGC
13.2
13.2
13.28 13.52 13.24 18,100 0 0 0
PGD
33.4
33.4
33.41 33.46 33.36 3,800 0 0 0
PGI
23.7
23.7
23.71 23.71 23.71 2,600 0 0 0
PGN
6.7
6.7
6.40 6.70 6.10 16,300 0 0 0
PGS
33.0
33.0
32.30 34.08 30.53 700 0 0 0
PGT
3.5
3.5
3.50 3.60 3.30 7,300 0 0 0
PGV
20
20
19.80 20 19.60 3,400 0 0 0
PHC
6.1
6.1
5.88 6.24 5.88 75,100 0 0 0
PHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PHN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
PHP
20.6
20.6
21.15 21.15 20.56 4,400 0 0 0
PHR
56
56
53.50 56.40 53.50 478,900 0 0 0
PHS
13.2
13.2
15.07 15.07 15.07 113 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PIT
6.1
6.1
5.99 6.10 5.99 4,800 0 0 0
PIV
1.9
1.9
1.90 2 1.90 18,300 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
8.9
8.9
8.88 8.88 8.88 0 0 0 0
PLA
4.8
4.8
4.90 4.90 4.80 1,700 0 0 0
PLC
27.3
27.3
26.15 27.40 26.15 203,800 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
4.6
4.6
4.50 4.65 4.50 38,900 0 0 0
PLX
33.9
33.9
33.73 33.97 33.63 742,400 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 1,600 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 200 0 0 0
PMG
7.9
7.9
7.40 7.94 7.39 2,100 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
28.1
28.1
28.22 28.22 28.12 500 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
27.7
27.7
23.60 23.60 23.60 120 0 0 0
PNJ
94.3
94.3
92.60 94.70 91.50 1,615,500 0 0 0
PNP
18.1
18.1
18.61 18.61 18.61 100 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
16.5
16.5
16.90 16.90 16 28,400 0 0 0
POT
19.3
19.3
19.29 19.29 19.29 0 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 800 0 0 0
POW
10.7
10.7
10.45 10.75 10.45 5,505,900 0 0 0
PPC
13.5
13.5
13.45 13.65 13.45 218,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.9
25.9
25.31 25.89 25.12 29,900 0 0 0
PPP
17
17
16.70 17 16.70 800 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PPY
8.7
8.7
8.64 8.74 8.64 4,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.7
21.7
21.12 21.69 21.12 200 0 0 0
PRE
17.8
17.8
18.06 18.06 17.76 400 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.7
10.7
11 11 10.70 5,300 0 0 0
PSB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 100 0 0 0
PSD
13
13
13.10 13.10 12.90 19,800 0 0 0
PSE
10.2
10.2
10.20 10.20 10.10 6,400 0 0 0
PSH
4.4
4.4
4.49 4.55 4.15 2,711,100 0 0 0
PSI
7.9
7.9
7.60 7.90 7.60 169,300 0 0 0
PSL
11.1
11.1
11.91 11.91 11.91 100 0 0 0
PSN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSP
10
10
9.90 10 9.50 20,200 0 0 0
PSW
7.3
7.3
7.06 7.25 7.06 3,800 0 0 0
PTB
64.1
64.1
64.69 64.69 63.11 350,000 0 0 0
PTC
5.5
5.5
5.31 5.70 5.31 6,400 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
32.1
32.1
33.50 33.50 32.10 400 0 0 0
PTL
3.8
3.8
3.70 3.80 3.68 28,800 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
8
8
7.80 8 7.80 1,300 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.2
4.2
4 4.20 3.90 14,200 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 2.70 2.60 112,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
24
24
23.80 24 23.50 320,900 0 0 0
PVC
14.4
14.4
15 15 13.80 1,303,100 0 0 0
PVD
30.2
30.2
29.20 30.25 29.15 4,396,500 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
8.1
8.1
8.12 8.12 7.85 21,000 0 0 0
PVI
45.8
45.8
45.63 46.00 45.63 2,900 0 0 0
PVM
15
15
14.70 15 14.70 1,100 0 0 0
PVO
5.4
5.4
5.10 5.50 5.10 6,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
39.3
39.3
38.10 39.40 38.10 5,906,000 0 0 0
PVT
25
25
24.50 25 24.50 2,215,700 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.4
3.4
3.50 3.50 3.50 300 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
2.7
2.7
2.60 2.70 2.60 25,300 0 0 0
PXL
13.1
13.1
12.90 13.10 12.80 105,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PXT
3.7
3.7
3.60 3.70 3.50 157,400 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
14.9
14.9
15 15.45 14.45 3,120,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
31
31
32.90 32.90 32.90 300 0 0 0
QNC
7
7
7 7 7 8,500 0 0 0
QNP
31.7
31.7
30.56 31.67 30.56 600 0 0 0
QNS
44.7
44.7
44.57 44.86 44.47 373,000 0 0 0
QNT
5.7
5.7
4.90 4.90 4.90 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
22.9
22.9
22.69 22.87 22.69 1,500 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
15.4
15.4
15.40 15.50 15.30 137,700 0 0 0
RAL
130.8
130.8
130.27 131.26 129.39 8,500 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
RCL
12.7
12.7
12.50 12.70 12 6,600 0 0 0
RDP
4.7
4.7
4.70 4.83 4.70 187,900 0 0 0
REE
52.4
52.4
51.22 52.78 51.04 1,084,500 0 0 0
RIC
4
4
4 4 4 2,200 0 0 0
RTB
20.3
20.3
20.80 23 20.60 14,600 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.5
38.5
38.52 38.52 38.52 500 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
11.0
11.0
10.95 11.05 10.76 161,200 0 0 0
SAB
51.8
51.8
51.55 52.04 51.36 467,200 0 0 0
SAC
11.1
11.1
11.40 11.50 11.40 5,000 0 0 0
SAF
52
52
52 52 52 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
6.09 6.16 6.03 284,600 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
24.5
24.5
24.39 24.58 24.29 2,900 0 0 0
SAV
13.1
13.1
12.68 13.27 12.34 67,700 0 0 0
SB1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
SBA
29.3
29.3
29.54 29.63 29.17 6,900 0 0 0
SBB
13.9
13.9
13.90 13.90 13.90 200 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16.3
16.3
16 16.25 16 241,800 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 0 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
7.0
7.0
7.04 7.04 7.04 0 0 0 0
SBS
6.8
6.8
6.60 6.80 6.50 1,837,600 0 0 0
SBT
11.1
11.1
10.80 11.20 10.80 1,693,000 0 0 0
SBV
10.7
10.7
10.45 10.65 10.45 3,900 0 0 0
SC5
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
66.5
66.5
66.40 66.70 66.40 47,600 0 0 0
SCI
13.1
13.1
12.80 13.10 12.70 39,300 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 2,100 0 0 0
SCL
36.4
36.4
36.40 36.60 36.20 52,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.7
6.7
6.52 6.69 6.50 2,084,800 0 0 0
SCS
76.4
76.4
76.93 76.93 76.06 78,100 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4.3
4.3
4.20 4.30 4.20 316 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SD5
7.4
7.4
7.30 7.40 7.30 4,500 0 0 0
SD6
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SD7
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
8.6
8.6
8.50 8.60 8.50 8,900 0 0 0
SDA
5.4
5.4
5.30 5.40 5.20 68,200 0 0 0
SDC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SDD
2
2
2 2 1.90 20,300 0 0 0
SDG
18
18
18 18 18 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SDN
28.3
28.3
28.30 28.30 28.30 200 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
30.5
30.5
29.31 30.62 29.31 600 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 0 0 0 0
SEA
30
30
30 30 29.90 1,100 0 0 0
SEB
47.5
47.5
47.51 47.51 47.51 0 0 0 0
SED
18.2
18.2
18.18 18.27 18.18 12,500 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21
21
21.10 21.10 20 400 0 0 0
SFG
12.8
12.8
12.54 13.11 12.05 1,400 0 0 0
SFI
33.6
33.6
33.53 33.63 33.53 2,100 0 0 0
SFN
23.8
23.8
23.75 23.75 23.75 0 0 0 0
SGB
13.3
13.3
13.30 13.50 13.30 2,702 0 0 0
SGC
71.8
71.8
71.77 71.77 71.67 300 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
13.9
13.9
14.30 14.40 14 11,700 0 0 0
SGN
70.7
70.7
70.83 70.83 70.44 12,400 0 0 0
SGP
18.4
18.4
18.20 18.40 18 31,500 0 0 0
SGR
20.2
20.2
20.05 20.40 20 50,800 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
11.8
11.8
11.70 12 11.70 11,500 0 0 0
SHA
4.5
4.5
4.23 4.56 4.23 26,600 0 0 0
SHB
10.7
10.7
10.58 10.82 10.58 15,691,500 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
8.5
8.5
8.20 8.50 8.10 11,300 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
15.0
15.0
15 15 14.70 493,800 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33.5
33.5
33.35 33.50 33.30 2,800 0 0 0
SHS
18.6
18.6
17.50 18.80 16.20 23,524,400 0 0 0
SID
12.7
12.7
12.40 12.70 12.40 300 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SIV
32.9
32.9
32.95 32.95 32.95 0 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 200 0 0 0
SJC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SJD
14.7
14.7
14.80 14.80 14.65 58,400 0 0 0
SJE
20.5
20.5
20.50 20.50 20.20 5,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
6.3
6.3
6.20 6.50 6.20 31,000 0 0 0
SJS
70.4
70.4
67.50 72 67 154,800 0 0 0
SKG
13.0
13.0
12.63 13.00 12.58 875,900 0 0 0
SKH
29.4
29.4
29.20 29.40 28.70 800 0 0 0
SKN
9.5
9.5
9.48 9.48 9.48 0 0 0 0
SKV
36.2
36.2
36.40 36.68 36.03 12,200 0 0 0
SLS
157.5
157.5
156.40 158.40 156.40 20,600 0 0 0
SMA
9.7
9.7
9.69 9.69 9.69 0 0 0 0
SMB
34.0
34.0
33.86 34.04 33.86 37,100 0 0 0
SMC
12.2
12.2
11.75 12.20 11.65 1,751,400 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
5.1
5.1
5.30 5.60 5.10 39,400 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
31.3
31.3
31.30 31.30 31.30 100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 11,000 0 0 0
SPB
23
23
23 23 23 100 0 0 0
SPC
9.2
9.2
9.40 9.40 9.20 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.40 2.40 2.40 4,300 0 0 0
SPM
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SPV
17.7
17.7
17.72 17.72 17.72 100 0 0 0
SQC
6.5
6.5
7.40 7.40 7.40 100 0 0 0
SRA
3
3
2.90 3.10 2.90 162,100 0 0 0
SRB
2
2
2 2 2 600 0 0 0
SRC
28.4
28.4
27.22 28.40 27.22 900 0 0 0
SRF
9.7
9.7
9.66 9.74 9.16 21,500 0 0 0
SRT
5.3
5.3
6 6 5.30 34,100 0 0 0
SSB
19.5
19.5
19.44 19.57 19.35 2,019,500 0 0 0
SSC
29.9
29.9
29.82 29.91 29.82 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.45 11.45 11.45 100 0 0 0
SSH
66
66
66.10 67 66.10 49,200 0 0 0
SSI
35.7
35.7
35 35.95 34.90 21,326,800 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
8.4
8.4
8.92 8.92 8.26 496,200 0 0 0
STB
28.6
28.6
27.90 28.60 27.80 13,991,900 0 0 0
STC
17.1
17.1
17 17.10 17 10,500 0 0 0
STG
45
45
45 45 45 200 0 0 0
STH
9
9
8.90 9 8.30 12,300 0 0 0
STK
28.9
28.9
28.10 28.90 28.10 29,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.50 9.30 1,300 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
25.5
25.5
25.56 25.90 25.51 2,300 0 0 0
SVD
2.8
2.8
2.79 2.86 2.76 55,600 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
3.8
3.8
3.80 4 3.60 10,100 0 0 0
SVT
10.1
10.1
9.97 10.15 9.97 27,700 0 0 0
SWC
27
27
26.30 27 26.30 200 0 0 0
SZB
40.3
40.3
39.58 40.44 39.49 12,700 0 0 0
SZC
39.9
39.9
39.25 41 39.10 1,385,800 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 14 0 0 0
SZG
30.9
30.9
31.51 31.51 31.51 200 0 0 0
SZL
39
39
39 39 39 10,000 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
12.7
12.7
12.10 13 12.10 108,300 0 0 0
TAL
20.3
20.3
20.36 20.64 20.36 17,101 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
36.7
36.7
36.39 36.68 36.39 4,900 0 0 0
TBD
94.7
94.7
94.70 94.70 94.70 0 0 0 0
TBH
11.6
11.6
11.60 11.60 11.60 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
9.5
9.5
9.52 9.52 9.33 152,600 0 0 0
TCB
22.8
22.8
22.69 22.81 22.50 7,532,200 0 0 0
TCD
5.7
5.7
5.67 5.75 5.60 732,400 0 0 0
TCH
15.6
15.6
14.85 15.55 14.65 17,167,100 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.5
34.5
34.49 34.59 34.49 23,200 0 0 0
TCM
39.6
39.6
39.55 39.73 38.64 1,291,600 0 0 0
TCO
10.4
10.4
10.50 10.50 10.30 15,200 0 0 0
TCR
3.8
3.8
3.83 3.83 3.83 100 0 0 0
TCT
21.3
21.3
21.10 22 20.90 43,800 0 0 0
TCW
27.2
27.2
26.99 27.17 26.99 2,800 0 0 0
TDB
37.8
37.8
37.76 37.76 37.76 500 0 0 0
TDC
8.4
8.4
8.40 8.40 8.20 144,000 0 0 0
TDF
15.5
15.5
16.20 16.20 16.20 100 0 0 0
TDG
3.6
3.6
3.54 3.60 3.52 32,700 0 0 0
TDH
3.7
3.7
3.64 3.79 3.62 184,300 0 0 0
TDM
48.2
48.2
45 48.15 45 512,900 0 0 0
TDN
11.2
11.2
11.23 11.31 11.23 93,400 0 0 0
TDP
30.2
30.2
29.45 30.36 29.14 158,000 0 0 0
TDS
16.0
16.0
16.11 16.11 15.73 20,550 0 0 0
TDT
7
7
7 7.10 6.90 49,700 0 0 0
TDW
44.3
44.3
44.33 44.33 44.33 0 0 0 0
TED
39.2
39.2
39.27 40.60 36.88 3,400 0 0 0
TEG
8.7
8.7
8.75 8.75 8.74 51,200 0 0 0
TEL
13
13
13 13 13 0 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10
10
9.30 10 9.30 800 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 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 0 0 0 0
THD
35.3
35.3
35.20 35.30 35.10 3,000 0 0 0
THG
36.2
36.2
36.23 36.23 36.05 13,900 0 0 0
THM
11.1
11.1
11.09 11.09 11.09 0 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.3
7.3
7.30 8.30 7.30 4,500 0 0 0
THS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
THT
11.9
11.9
11.94 12.04 11.76 27,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.6
8.6
8.63 8.63 8.63 0 0 0 0
TID
22.5
22.5
22.19 23.08 22.19 9,900 0 0 0
TIE
5.3
5.3
5.50 5.50 5.50 100 0 0 0
TIG
12.4
12.4
11.90 12.40 11.80 2,266,300 0 0 0
TIN
10.5
10.5
10.32 10.71 10.32 501 0 0 0
TIP
22.9
22.9
22.52 22.92 22.33 283,200 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 29,100 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.9
5.9
6.40 6.50 5.60 117,219 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TL4
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TLD
4.4
4.4
4.30 4.43 4.30 49,500 0 0 0
TLG
47.4
47.4
46.80 47.63 46.80 59,300 0 0 0
TLH
7.3
7.3
7.03 7.32 6.90 730,300 0 0 0
TLI
5.2
5.2
5.90 5.90 5.70 1,200 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 1,200 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
79.8
79.8
79.66 80.43 79.66 20,900 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
68
68
66 68 66 200 0 0 0
TMS
54.0
54.0
54.45 56.93 53.86 24,200 0 0 0
TMT
11.7
11.7
11.55 11.70 11.55 2,000 0 0 0
TMW
18
18
18 18 18 0 0 0 0
TMX
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TN1
12.0
12.0
11.98 11.98 11.98 300 0 0 0
TNA
5.8
5.8
6.10 6.12 5.70 27,700 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
58.9
58.9
58.93 58.93 58.93 0 0 0 0
TNG
18.8
18.8
18.34 18.79 18.15 1,438,900 0 0 0
TNH
19.9
19.9
19.17 19.87 19.17 421,700 0 0 0
TNI
2.4
2.4
2.52 2.55 2.35 575,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.79 21.79 21.79 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
5.3
5.3
5.38 5.40 5.25 201,500 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
47.0
47.0
51.97 51.97 47.11 12,415 0 0 0
TOT
17.2
17.2
16.50 17.20 16.50 1,000 0 0 0
TOW
16.6
16.6
16.58 16.58 16.58 0 0 0 0
TPB
17.5
17.5
17.08 17.51 17.03 11,888,100 0 0 0
TPC
5.3
5.3
5.61 5.61 5.30 9,800 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 100 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
12.8
12.8
12.79 12.79 12.79 0 0 0 0
TRA
78.2
78.2
79.01 79.01 78.23 200 0 0 0
TRC
41.1
41.1
41.10 41.10 41 1,000 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 32 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
6.7
6.7
6.70 6.70 6 194,900 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.5
50.5
50.50 50.70 50.50 5,200 0 0 0
TSC
2.9
2.9
2.90 2.94 2.70 453,800 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 0 0 0 0
TSJ
23.6
23.6
23.62 23.62 23.62 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.0
8.0
7.85 7.99 7.84 851,600 0 0 0
TTC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TTD
75.2
75.2
75.17 75.17 75.17 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
3.9
3.9
3.85 3.95 3.80 1,178,800 0 0 0
TTG
14.9
14.9
14.90 15.40 14.90 19,000 0 0 0
TTH
4.5
4.5
4.50 4.70 4.40 576,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 500 0 0 0
TTN
9.6
9.6
9.77 9.77 9.58 41,700 0 0 0
TTP
81.2
81.2
81.22 81.22 81.22 4 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TUG
14.4
14.4
14.98 15.08 14.98 2,800 0 0 0
TV1
20.5
20.5
18.01 20.46 18.01 6,100 0 0 0
TV2
36.2
36.2
36 36.20 35.50 431,900 0 0 0
TV3
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TV4
13
13
12.90 13 12.90 8,400 0 0 0
TV6
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.7
7.7
7.55 7.71 7.41 804,300 0 0 0
TVC
8.6
8.6
8.20 8.70 8.20 557,700 0 0 0
TVD
12.8
12.8
12.54 12.83 12.45 12,900 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
5.7
5.7
5.60 5.70 5.60 45,500 0 0 0
TVS
21.5
21.5
21.73 21.73 21.18 94,300 0 0 0
TVT
15.6
15.6
15.68 15.68 15.58 3,700 0 0 0
TW3
12.0
12.0
12.03 12.03 12.03 0 0 0 0
TXM
5.6
5.6
5.40 5.60 5.10 209,817 0 0 0
TYA
9.2
9.2
9.67 9.67 9.23 500 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.4
9.4
9.10 9.50 8.90 9,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12.0
12.0
11.98 11.98 11.98 700 0 0 0
UIC
37
37
38.25 38.25 37 300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
9 9 8.50 21,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 200 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 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.0
12.0
11.03 11.98 11.03 1,400 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 1,200 0 0 0
VAB
8.7
8.7
8.70 8.90 8.60 620,967 0 0 0
VAF
13.1
13.1
12.29 13.13 11.54 2,000 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 0 0 0 0
VBB
9.6
9.6
9.60 9.70 9.60 2,000 0 0 0
VBC
18.5
18.5
17.91 18.46 17.91 3,000 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VC2
8.4
8.4
8.40 8.40 8.10 175,100 0 0 0
VC3
27.1
27.1
25.45 27.59 25.18 769,000 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
13.3
13.3
13.33 13.33 13.33 0 0 0 0
VC7
11.9
11.9
11.40 12 11.40 474,700 0 0 0
VC9
4
4
4.10 4.20 4 9,500 0 0 0
VCA
9
9
9.49 9.49 9 24,900 0 0 0
VCB
90.6
90.6
91 91.10 90.10 1,925,200 0 0 0
VCC
10.6
10.6
10.35 10.64 10.35 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
216.7
216.7
210 216.70 210 200 0 0 0
VCG
19.3
19.3
18.88 19.55 18.75 3,354,900 0 0 0
VCI
36.2
36.2
35.34 36.56 35.22 8,141,200 0 0 0
VCM
14
14
14 14 14 0 0 0 0
VCP
19
19
19.90 19.90 19.80 2,501 0 0 0
VCR
23.9
23.9
23.90 24 23.90 5,400 0 0 0
VCS
62.4
62.4
59.55 62.38 59.55 103,800 0 0 0
VCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCW
31.6
31.6
31.60 31.60 31.60 0 0 0 0
VCX
3.5
3.5
3.20 3.20 3.20 100 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
11.8
11.8
11.81 11.81 11.81 2 0 0 0
VDP
31.1
31.1
31.67 31.67 31.08 400 0 0 0
VDS
17.2
17.2
16.86 17.31 16.77 1,458,900 0 0 0
VDT
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 0 0 0 0
VE9
1.9
1.9
2 2 1.70 4,400 0 0 0
VEA
35.6
35.6
35.50 35.60 35.20 465,200 0 0 0
VEC
8.2
8.2
8.20 8.20 8.20 3,000 0 0 0
VEF
206
206
206 206 198.90 9,200 0 0 0
VES
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VET
24.3
24.3
24.30 24.30 24.30 1,600 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 2 0 0 0
VFG
59.2
59.2
58.46 59.24 58.37 27,100 0 0 0
VFR
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VGC
50.8
50.8
49.50 50.90 49.50 836,800 0 0 0
VGG
34.6
34.6
34.47 34.75 33.90 10,700 0 0 0
VGI
55.6
55.6
57 62 57 1,304,130 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
24.5
24.5
24.47 24.47 24.47 8,500 0 0 0
VGR
56.3
56.3
56.32 56.32 54.87 7,000 0 0 0
VGS
23.9
23.9
22.38 24.10 22.38 1,231,900 0 0 0
VGT
11.8
11.8
11.58 11.97 11.48 275,600 0 0 0
VGV
28.2
28.2
28.20 28.20 28.20 0 0 0 0
VHC
74.4
74.4
71.30 74.50 71 582,800 0 0 0
VHD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHE
2.8
2.8
2.90 3 2.80 1,094,900 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.20 2.20 2.10 399,600 0 0 0
VHH
4.5
4.5
4.30 4.80 4.30 11,002 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHM
40.6
40.6
40.35 40.90 40.25 5,041,500 0 0 0
VIB
18.3
18.3
18.03 18.46 18.03 4,443,600 0 0 0
VIC
41.6
41.6
41.10 41.95 41.10 1,583,300 0 0 0
VID
5.4
5.4
5.38 5.40 5.24 10,900 0 0 0
VIE
6
6
5.10 5.10 5.10 100 0 0 0
VIF
13.7
13.7
16.01 16.10 13.72 2,400 0 0 0
VIG
7.2
7.2
6.80 7.30 6.80 573,100 0 0 0
VIH
10.0
10.0
10.65 10.65 10.65 100 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.8
20.8
20.25 20.25 20.25 100 0 0 0
VIP
10.4
10.4
10.32 10.41 10.23 159,600 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
14.5
14.5
14.18 14.60 14.05 26,365,800 0 0 0
VJC
103.5
103.5
103.20 103.80 102.60 897,100 0 0 0
VLA
16.9
16.9
16.90 16.90 16.90 3,900 0 0 0
VLB
33.2
33.2
32.53 34.09 32.53 116,500 0 0 0
VLC
15.9
15.9
15.30 16 15.30 66,800 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.6
5.6
5.70 5.70 5.50 9,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
19.0
19.0
18.97 18.97 18.97 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.2
7.2
7.18 7.18 7.18 100 0 0 0
VMD
16.2
16.2
16.15 16.15 16.15 300 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 0 0 0 0
VMS
28.6
28.6
28.57 28.57 28.57 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
11.8
11.8
11.65 11.76 11.65 200 0 0 0
VNB
10.2
10.2
10 10.20 10 63,200 0 0 0
VNC
36.8
36.8
36.77 36.77 36.77 0 0 0 0
VND
17.8
17.8
17.08 17.84 16.99 17,031,900 0 0 0
VNE
4.9
4.9
4.82 4.96 4.82 183,500 0 0 0
VNF
8.3
8.3
8.27 8.27 8.27 2,000 0 0 0
VNG
8.8
8.8
8.74 8.80 8.74 13,100 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.6
13.6
13.59 13.68 13.59 1,900 0 0 0
VNM
64
64
64 64.30 63.50 2,401,300 0 0 0
VNP
12.7
12.7
12.70 12.70 12.70 5,000 0 0 0
VNR
22.5
22.5
22.40 22.78 22.20 23,700 0 0 0
VNS
11.5
11.5
11.51 11.51 11.47 4,500 0 0 0
VNT
50.9
50.9
50.90 50.90 50.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.90 5.90 5.90 2,200 0 0 0
VNZ
462.5
462.5
487 487.50 461 1,800 0 0 0
VOC
17.6
17.6
17.58 17.86 17.48 24,000 0 0 0
VOS
10.4
10.4
9.95 10.40 9.95 665,200 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.7
17.7
17.57 17.80 17.47 13,072,600 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.5
26.5
25.68 26.46 25.53 1,900 0 0 0
VPG
13.9
13.9
13.62 14.10 13.48 650,900 0 0 0
VPH
6.9
6.9
6.82 7.01 6.82 133,300 0 0 0
VPI
48.8
48.8
47.42 48.75 47.33 1,229,000 0 0 0
VPR
17.9
17.9
16.95 16.95 16.48 1,100 0 0 0
VPS
8.3
8.3
8.31 8.31 8.31 0 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 0 0 0 0
VRC
11.1
11.1
11.20 11.20 10.80 12,300 0 0 0
VRE
22.6
22.6
22.20 22.65 22.05 5,630,400 0 0 0
VRG
28.3
28.3
28.14 29.08 28.14 27,400 0 0 0
VSA
23.4
23.4
23.30 23.39 23.30 1,000 0 0 0
VSC
18.9
18.9
18.70 19.02 18.60 1,803,700 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 2,700 0 0 0
VSF
35.3
35.3
36 36 35.30 800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
46.7
46.7
47.20 47.20 46.10 30,400 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 1,000 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 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
5.2
5.2
5.40 5.40 5.20 20,900 0 0 0
VTB
9.9
9.9
9.63 10.30 9.63 6,200 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VTD
8
8
7.90 8.30 7.80 32,300 0 0 0
VTE
7.0
7.0
6.02 6.02 6.02 100 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 500 0 0 0
VTK
49.7
49.7
51.16 54.61 51.16 71,535 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.06 10.20 10.06 61,800 0 0 0
VTP
73.9
73.9
70.50 73.90 70.50 1,730,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.2
26.2
26.30 26.80 25.70 57,100 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.7
5.7
5.20 5.90 4.90 382,900 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.5
7.5
7.41 7.59 7.41 59,700 0 0 0
VUA
19
19
19.10 19.20 18.80 3,500 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
20.2
20.2
20.20 20.20 20.20 100 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VWS
18.6
18.6
18.63 18.63 18.63 0 0 0 0
VXB
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
186.7
186.7
186.67 186.67 186.67 0 0 0 0
WSB
48.3
48.3
47 48.30 46 3,200 0 0 0
WSS
5.6
5.6
5.40 5.60 5.40 9,700 0 0 0
WTC
12.8
12.8
12.80 12.80 12.80 100 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
21
21
21 21.10 21 1,100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.1
7.1
7.10 7.10 7 6,100 0 0 0
XMD
7.7
7.7
8.50 8.50 8.50 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.2
6.2
6.80 6.80 6.30 1,300 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.2
9.2
9.26 9.26 9.17 3,800 0 0 0
YEG
9.1
9.1
9.01 9.14 9.01 252,200 0 0 0
YTC
51
51
51 51 51 0 0 0 0
^BB
248.7
248.7
243.61 249.11 243.32 932,398 0 0 0
^BDS
860.1
860.1
838.05 865.85 836.08 5,370,432 0 0 0
^BH
1,097.9
1,097.9
1,092.02 1,106.35 1,083.68 124,255 0 0 0
^BL
2,565.9
2,565.9
2,459.52 2,578.86 2,451.72 7,660,915 0 0 0
^CAOSU
272.4
272.4
265.79 276.17 263.38 481,530 0 0 0
^CBTS
1,936.7
1,936.7
1,853.95 1,941.60 1,851.74 576,949 0 0 0
^CK
1,459.7
1,459.7
1,399.51 1,469.96 1,381.30 12,630,851 0 0 0
^CNTT
4,978.7
4,978.7
4,663.42 4,981.60 4,663.42 8,568,387 0 0 0
^CSSK
2,009.9
2,009.9
1,989.14 2,040.89 1,977.31 105,384 0 0 0
^DAUKHI
631.2
631.2
624.58 633.90 623.86 1,900,073 0 0 0
^DNP
672.1
672.1
659.08 673.15 613.89 1,966,624 0 0 0
^DUOCPHAM
3,862.4
3,862.4
3,726.79 3,888.30 3,718.95 1,586,949 0 0 0
^DVLTAUGT
108.1
108.1
108.25 108.74 106.35 21,755 0 0 0
^DVTVHT
755.2
755.2
751.04 759.12 742.67 316,350 0 0 0
^GELEX
1,079.0
1,079.0
1,042.72 1,085.22 1,041.28 6,810,189 0 0 0
^GIAODUC
972.9
972.9
965.97 994.04 934.64 270,683 0 0 0
^HASTC
227.9
227.9
222.63 228.04 219.45 84,654,911 0 0 0
^HK
768.7
768.7
771.98 784.85 761.41 687,622 0 0 0
^KK
740.8
740.8
716.83 743.03 716.76 4,256,385 0 0 0
^LARGECAP
2,070.9
2,070.9
2,039.25 2,094.14 2,031.74 5,120,895 0 0 0
^LOUIS
405.4
405.4
396.34 412.03 394.04 114,290 0 0 0
^MIDCAP
822.8
822.8
799.12 827.45 796.58 6,318,161 0 0 0
^NANGLUONG
1,024.4
1,024.4
1,018.95 1,057.41 988.55 1,486,145 0 0 0
^NH
1,677.7
1,677.7
1,650.42 1,685.95 1,649.66 6,656,460 0 0 0
^NHUA
1,065.0
1,065.0
1,041.50 1,069.39 1,037.91 459,467 0 0 0
^NLN
87.1
87.1
87.62 90.26 85.84 3,372,804 0 0 0
^PHANBON
3,081.9
3,081.9
2,961.43 3,093.67 2,954.01 2,395,123 0 0 0
^SMALLCAP
809.3
809.3
788.79 815.96 780.98 1,367,246 0 0 0
^SPCS
733.0
733.0
714.98 734.92 710.88 476,417 0 0 0
^SXHGD
658.0
658.0
645.72 662.25 639.96 691,758 0 0 0
^SXNHC
1,916.6
1,916.6
1,814.79 1,918.14 1,814.57 4,226,595 0 0 0
^SXPT
1,429.5
1,429.5
1,403.29 1,437.39 1,389.72 1,080,244 0 0 0
^SXTBMM
186.1
186.1
184.21 187.01 183.66 149,302 0 0 0
^TBD
1,103.3
1,103.3
1,065.49 1,110.31 1,064.68 6,169,131 0 0 0
^TCK
156.6
156.6
146.73 157.11 146.65 508,929 0 0 0
^THEP
2,666.9
2,666.9
2,558.27 2,681.96 2,558.27 20,507,588 0 0 0
^TI
858.0
858.0
850.12 862.57 848.06 1,193,314 0 0 0
^TPDU
1,826.3
1,826.3
1,797.14 1,836.31 1,795.33 2,198,941 0 0 0
^UPCOM
88.4
88.4
87.51 88.53 87.47 25,322,507 0 0 0
^VLXD
3,320.2
3,320.2
3,187.94 3,338.30 3,185.11 19,029,900 0 0 0
^VN30
1,232.2
1,232.2
1,210.05 1,234.87 1,207.92 280,577,090 0 0 0
^VNINDEX
1,205.6
1,205.6
1,186.47 1,207.61 1,177.40 820,079,823 0 0 0
^VTKB
670.2
670.2
662.12 678.77 657.07 1,281,020 0 0 0
^XD
943.2
943.2
920.43 948.17 920.10 1,545,630 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |