DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/04/2024

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 25/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.4
35.4
35.44 35.44 35.44 0 0 0 0
AAA
9.7
9.7
9.78 9.80 9.68 1,188,500 0 0 0
AAH
3.4
3.4
3.20 3.50 3.10 2,036,983 0 0 0
AAM
9
9
9 9 9 300 0 0 0
AAS
8.2
8.2
8.30 8.40 8.10 543,182 0 0 0
AAT
4.6
4.6
4.78 4.78 4.49 178,600 0 0 0
AAV
4.6
4.6
4.50 4.60 4.30 2,738,383 0 0 0
ABB
7.8
7.8
7.70 7.80 7.60 1,053,983 0 0 0
ABC
11.8
11.8
11.88 11.88 11.79 600 0 0 0
ABI
23.0
23.0
22.34 23.21 22.34 3,400 0 0 0
ABR
11.3
11.3
11.29 11.33 11.29 1,100 0 0 0
ABS
5.0
5.0
5.12 5.12 5.02 189,200 0 0 0
ABT
34
34
34 34 34 300 0 0 0
ABW
9.4
9.4
9.60 9.60 9.40 23,100 0 0 0
ACB
22.5
22.5
22.68 22.72 22.47 5,141,600 0 0 0
ACC
13.9
13.9
13.80 14.10 13.80 2,800 0 0 0
ACE
34.3
34.3
34.54 34.54 33.67 900 0 0 0
ACL
12.4
12.4
12.20 12.40 11.80 5,300 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
81.8
81.8
83.20 83.20 80.30 369,000 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
16.6
16.6
16.55 16.55 16.55 300 0 0 0
ADS
11.4
11.4
11.36 11.50 11.17 255,200 0 0 0
AFX
8.2
8.2
8.20 8.20 8.10 10,600 0 0 0
AG1
8.2
8.2
8.50 8.50 8.20 2,200 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.4
16.4
16.32 16.60 16.16 950,700 0 0 0
AGM
4.4
4.4
4.49 4.49 4.41 70,500 0 0 0
AGP
37.5
37.5
37.50 37.50 37.50 0 0 0 0
AGR
18.2
18.2
18.50 18.55 18 1,979,300 0 0 0
AGX
46.5
46.5
46.53 46.53 46.53 800 0 0 0
AIC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
ALT
17.9
17.9
18 19 17.90 500 0 0 0
ALV
5
5
5 5 5 5,300 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
7.4
7.4
7.40 7.40 7.40 0 0 0 0
AMP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
AMS
10.0
10.0
10.11 10.30 9.81 75,000 0 0 0
AMV
3.2
3.2
3.30 3.30 3.20 343,400 0 0 0
ANT
9.9
9.9
9.10 9.90 8.20 21,500 0 0 0
ANV
28.9
28.9
29.20 29.20 28.70 854,900 0 0 0
APF
52.6
52.6
49.38 52.57 49.38 44,800 0 0 0
APG
13.7
13.7
13.70 13.70 13.50 88,800 0 0 0
APH
7.7
7.7
7.65 7.73 7.54 378,000 0 0 0
API
4.1
4.1
4.10 4.10 3.90 143,437 0 0 0
APL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
APP
5
5
5 5 5 20,001 0 0 0
APS
5.6
5.6
5.50 5.60 5.40 212,700 0 0 0
APT
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.1
19.1
19.90 19.90 19.10 400 0 0 0
ASM
10.2
10.2
10.27 10.27 10 1,293,900 0 0 0
ASP
4.1
4.1
4.10 4.15 4 77,700 0 0 0
AST
53.3
53.3
53.53 53.53 53.14 2,700 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
10.10 11 10.10 700 0 0 0
AVC
55.1
55.1
57 57 55.10 3,665 0 0 0
BAB
12.2
12.2
12.20 12.20 12.10 2,400 0 0 0
BAF
19.4
19.4
19.52 19.55 19.20 2,719,200 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
38.5
38.5
38.52 38.52 38.52 0 0 0 0
BBC
48.5
48.5
47.55 48.52 47.55 200 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
8.6
8.6
8.40 8.60 8.40 15,100 0 0 0
BCA
19
19
19 19.80 18.50 95,339 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.1
8.1
8.10 8.10 7.90 173,200 0 0 0
BCE
5.8
5.8
6.05 6.05 5.72 7,200 0 0 0
BCF
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BCG
7.3
7.3
7.45 7.45 7.27 3,263,700 0 0 0
BCM
52.5
52.5
52.80 53.30 52.20 328,300 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
4.8
4.8
4.76 4.85 4.66 201,984 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 0 0 0 0
BDG
28.9
28.9
28.88 28.88 28.88 300 0 0 0
BDT
12
12
12.50 12.50 11.70 101,300 0 0 0
BDW
20.1
20.1
20.08 20.08 20.08 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
14.5
14.5
14.46 14.46 14.46 0 0 0 0
BFC
26.8
26.8
27.09 27.09 26.33 101,800 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
14.2
14.2
14.20 14.20 14.20 108 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.7
36.7
36.65 36.65 36.65 0 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 9,900 0 0 0
BIC
27.1
27.1
27.09 27.14 26.90 16,700 0 0 0
BID
49.6
49.6
49.75 50.30 49.30 1,053,600 0 0 0
BIG
8.2
8.2
8.40 8.40 8 172,100 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 500 0 0 0
BKG
3.9
3.9
3.91 3.97 3.90 109,200 0 0 0
BLI
10.5
10.5
10 10.50 10 18,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
35.1
35.1
35.19 35.28 35.11 3,000 0 0 0
BMC
16.2
16.2
16.02 16.35 15.93 24,500 0 0 0
BMD
14.0
14.0
13.99 13.99 13.99 0 0 0 0
BMF
10.4
10.4
10.40 10.90 10.40 4,100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
22.6
22.6
22.81 22.81 22.52 9,700 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
103.4
103.4
104.27 104.94 101.99 226,300 0 0 0
BMS
9
9
9 9.09 8.82 91,300 0 0 0
BMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BNA
9.7
9.7
9.80 9.90 9.60 46,775 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.70 576,900 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.1
3.1
3.40 3.40 2.80 10,300 0 0 0
BRC
12.0
12.0
12.30 12.30 11.98 1,500 0 0 0
BRR
17.9
17.9
19.07 19.07 17.72 900 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 0 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 2,000 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
10.3
10.3
10.30 10.30 10.30 700 0 0 0
BSH
18.3
18.3
18.29 18.29 18.29 0 0 0 0
BSI
47.1
47.1
47.64 47.73 46.55 776,500 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
17.4
17.4
17.54 17.54 17.35 6,700 0 0 0
BSR
18.2
18.2
18.40 18.40 17.90 4,491,800 0 0 0
BST
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 500 0 0 0
BTD
19.9
19.9
19.01 19.87 19.01 12,275 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 37,300 0 0 0
BTP
14
14
14.20 14.20 13.90 19,700 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 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
10
10
9.82 10.09 9.82 297,852 0 0 0
BVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BVH
39.3
39.3
39.45 39.70 39.20 154,300 0 0 0
BVL
10.8
10.8
10.84 10.84 10.84 0 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
35.9
35.9
35.50 36.30 35 528,800 0 0 0
BWA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BWE
37.4
37.4
37.76 38.38 37.32 378,300 0 0 0
BWS
28.1
28.1
28.09 28.09 28.09 0 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
15.1
15.1
15 15.10 14.20 13,200 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.40 17.50 17.15 43,800 0 0 0
C47
5.8
5.8
5.82 5.90 5.70 15,300 0 0 0
C4G
9.7
9.7
9.80 9.80 9.60 309,989 0 0 0
C69
6.5
6.5
6.50 6.50 6.30 226,000 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 500 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
12.2
12.2
11.29 12.18 11.10 205,500 0 0 0
CAN
53.5
53.5
53.52 53.52 53.52 100 0 0 0
CAP
62.9
62.9
63 63.10 62 50,700 0 0 0
CAR
23.2
23.2
22.90 23.20 22.90 4,500 0 0 0
CAT
16.8
16.8
16.91 16.91 16.81 11,800 0 0 0
CAV
66.4
66.4
66.57 67.23 66.38 1,600 0 0 0
CBI
8
8
8 8 8 1,600 0 0 0
CBS
28.9
28.9
28.90 29 28.80 4,800 0 0 0
CC1
14
14
14.50 14.50 13.50 400 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
19.8
19.8
20 20.90 19.70 3,400 0 0 0
CCL
7.6
7.6
8.08 8.08 7.58 164,500 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
12.0
12.0
11.98 11.98 11.98 1,000 0 0 0
CCT
8.2
8.2
8.60 8.60 7.20 1,300 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.9
19.9
19.90 19.95 19.50 587,700 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
25.7
25.7
25.38 25.67 25.38 2,300 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
9.9
9.9
10.73 10.73 9.87 1,100 0 0 0
CDR
5.7
5.7
5.60 5.70 5.60 8,200 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
17.4
17.4
17.81 17.90 17.24 4,759,200 0 0 0
CET
7.6
7.6
6.80 7.70 6.80 1,300 0 0 0
CFM
10.4
10.4
10.38 10.38 10.38 0 0 0 0
CFV
20.9
20.9
20.90 20.90 20.90 707 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.1
28.1
28.07 28.11 27.83 9,400 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
10.10 10.20 10.10 2,800 0 0 0
CID
9.6
9.6
9.61 9.61 9.61 200 0 0 0
CIG
4.6
4.6
4.60 4.70 4.50 74,000 0 0 0
CII
15.8
15.8
15.77 15.87 15.63 1,938,100 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 200 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 6 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 100 0 0 0
CKG
19.6
19.6
19.85 19.85 19.10 12,000 0 0 0
CKV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
CLC
38.5
38.5
38.48 38.48 38.48 300 0 0 0
CLH
22.1
22.1
22.29 22.29 21.73 13,700 0 0 0
CLL
37.4
37.4
37.45 37.45 36.46 9,800 0 0 0
CLM
76.8
76.8
76.77 76.77 76.77 100 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.0
13.0
12.89 13.08 12.89 80,600 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
CMD
18.1
18.1
18.07 18.17 17.98 5,600 0 0 0
CMF
223
223
223 223 223 0 0 0 0
CMG
44.6
44.6
45.30 47 44.60 1,275,900 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
8.7
8.7
8.70 8.70 8.70 10,200 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
12.6
12.6
13.70 13.70 12.60 67,000 0 0 0
CMT
16.1
16.1
16.05 16.05 16.05 100 0 0 0
CMV
9.9
9.9
9.88 9.90 9.88 400 0 0 0
CMW
11
11
10.50 11 10.50 200 0 0 0
CMX
7.8
7.8
7.91 7.91 7.80 79,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
28.40 29.40 28.40 8,300 0 0 0
CNG
30.2
30.2
30.85 30.85 29.70 448,800 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.0
15.0
14.62 15.02 14.62 1,500 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 100 0 0 0
CPA
6.1
6.1
6.10 6.10 6.10 100 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
27.4
27.4
27.01 27.49 27.01 10,730 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 200 0 0 0
CRC
5.9
5.9
6 6.04 5.90 65,200 0 0 0
CRE
8.1
8.1
8.10 8.11 8.02 93,200 0 0 0
CSC
23.7
23.7
23.42 23.75 23.42 22,300 0 0 0
CSI
33
33
34.50 34.50 32.60 22,800 0 0 0
CSM
14.5
14.5
15.52 15.52 13.82 7,900 0 0 0
CST
23.1
23.1
24.36 24.36 22.98 393,908 0 0 0
CSV
21.9
21.9
22.23 22.23 21.60 250,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.3
6.3
6.30 6.50 6.30 7,500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65.1
65.1
65.40 65.50 63.70 682,700 0 0 0
CTF
30.4
30.4
29.90 30.40 29.60 143,700 0 0 0
CTG
33
33
32.85 33 32.25 4,863,800 0 0 0
CTI
14.4
14.4
14.35 14.40 14.15 243,900 0 0 0
CTP
4.6
4.6
4.60 4.60 4.20 36,600 0 0 0
CTR
122.6
122.6
125.90 129 122 670,100 0 0 0
CTS
35.5
35.5
35.85 35.95 35.10 1,398,200 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
20.1
20.1
20.05 20.05 20.05 0 0 0 0
CVN
2.8
2.8
2.90 2.90 2.70 173,700 0 0 0
CVT
28.8
28.8
27.10 28.80 27.10 1,000 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
11.2
11.2
11.30 11.30 11 5,800 0 0 0
D17
47.6
47.6
47.63 47.63 47.63 0 0 0 0
D2D
42.8
42.8
42.90 43.30 42.70 12,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.3
17.3
16.65 17.33 16.65 400 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DAG
2.8
2.8
2.86 2.86 2.80 87,500 0 0 0
DAH
3.9
3.9
3.97 4.04 3.89 68,900 0 0 0
DAN
30.4
30.4
30.40 30.40 30.40 0 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 0 0 0 0
DAT
8.7
8.7
8.68 8.68 8.68 0 0 0 0
DBC
23.8
23.8
24.13 24.13 23.44 6,432,800 0 0 0
DBD
42.6
42.6
43.04 43.04 42.08 17,700 0 0 0
DBM
27.7
27.7
27.65 27.65 27.65 307 0 0 0
DBT
11.0
11.0
11.01 11.05 11.01 2,100 0 0 0
DC1
7
7
7 7 7 100 0 0 0
DC2
8.9
8.9
8.10 8.90 8.10 69,400 0 0 0
DC4
9.7
9.7
9.95 9.95 9.59 152,900 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 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
27.3
27.3
27.40 27.45 27 296,300 0 0 0
DCM
29.1
29.1
29.23 29.42 28.90 960,000 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.3
3.3
3.40 3.50 3.30 405,200 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
7.7
7.7
7.70 7.70 7.70 475 0 0 0
DDV
14.2
14.2
14.27 14.37 13.98 646,900 0 0 0
DFC
17.9
17.9
17.91 17.91 17.91 100 0 0 0
DFF
10
10
10 10 10 0 0 0 0
DGC
116.1
116.1
116.30 116.30 114.40 1,539,200 0 0 0
DGT
5.7
5.7
5 5.70 5 194,600 0 0 0
DGW
44.5
44.5
44.78 45.39 44.09 1,457,500 0 0 0
DHA
41.1
41.1
41.18 41.42 40.99 62,200 0 0 0
DHB
9
9
9 9 8.60 1,400 0 0 0
DHC
37.5
37.5
38.21 38.21 37.48 237,600 0 0 0
DHD
22.1
22.1
21.79 22.08 21.79 2,000 0 0 0
DHG
106.5
106.5
105.88 106.81 105.88 13,000 0 0 0
DHM
10
10
9.61 10.05 9.61 24,800 0 0 0
DHN
20
20
20 20 20 2,300 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
28.9
28.9
28.70 30 28.40 161,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 4 3.90 2,600 0 0 0
DIG
28.3
28.3
28.55 28.60 27.95 15,069,200 0 0 0
DIH
19.1
19.1
18.43 19.13 18.43 9,200 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 3.70 180,000 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
1.9
1.9
1.89 1.89 1.85 510,400 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
64.3
64.3
66.05 66.05 62.97 800 0 0 0
DMN
4.9
4.9
5 5 4.90 3,120 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 1,300 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 8.17 400 0 0 0
DNH
42.6
42.6
42.64 42.64 42.64 101 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
19.9
19.9
19.50 19.90 19.50 1,500 0 0 0
DNT
33.5
33.5
33.51 33.51 33.51 0 0 0 0
DNW
30.9
30.9
31.42 32.77 30.93 3,140 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
35.4
35.4
34.92 37.04 33.86 11,800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
66.5
66.5
67.40 67.40 66.50 8,300 0 0 0
DPG
42.0
42.0
43.35 43.49 41.87 773,900 0 0 0
DPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DPM
29.6
29.6
30.28 30.28 29.61 1,760,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
37.2
37.2
37.65 37.80 36.90 360,000 0 0 0
DQC
14.6
14.6
14.60 14.60 14.45 4,600 0 0 0
DRC
29.1
29.1
29.60 29.60 28.52 563,600 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 4,700 0 0 0
DRH
3.8
3.8
3.80 3.85 3.74 369,700 0 0 0
DRI
10.9
10.9
10.81 11.20 10.71 307,600 0 0 0
DRL
63.8
63.8
63.41 63.79 63.41 3,300 0 0 0
DS3
4.8
4.8
4.60 4.90 4.50 11,700 0 0 0
DSC
23.3
23.3
23.40 23.50 22.70 102,100 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6.20 6.20 6 202 0 0 0
DSN
55.6
55.6
55.10 55.60 55.10 2,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.5
3.5
3.50 3.50 3.40 79,500 0 0 0
DTA
4.3
4.3
4.37 4.37 4.32 5,500 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4
4
4 4 4 2,900 0 0 0
DTD
22.4
22.4
22.17 22.87 21.91 592,200 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 32,100 0 0 0
DTK
10.8
10.8
10.37 10.75 10.37 1,900 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DTP
124.5
124.5
124.52 124.52 124.52 0 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
2.6
2.6
2.60 2.70 2.50 82,100 0 0 0
DVM
9.7
9.7
9.75 9.75 9.58 307,640 0 0 0
DVN
17.8
17.8
17.91 17.91 17.72 17,500 0 0 0
DVP
69.0
69.0
69.14 69.14 68.77 4,400 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.3
10.3
10.30 10.30 10.30 700 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
16.4
16.4
16.55 16.55 16.10 6,878,500 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
12.0
12.0
12.06 12.06 11.86 193,000 0 0 0
DXS
7.1
7.1
7.14 7.14 7.05 587,000 0 0 0
DXV
6.0
6.0
6.10 6.10 5.90 71,100 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
18.0
18.0
17.65 17.95 17.55 7,251,300 0 0 0
EIC
20.9
20.9
20.86 20.86 20.86 200 0 0 0
EID
22.4
22.4
22.92 22.92 22.36 2,000 0 0 0
EIN
3.4
3.4
3.50 3.50 3.30 21,100 0 0 0
ELC
21.4
21.4
21.60 22.50 21.35 549,700 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
19.7
19.7
20.23 20.23 19.74 1,105 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.9
13.9
13.90 13.90 13.90 300 0 0 0
EVE
14.3
14.3
13.79 14.28 13.79 71,800 0 0 0
EVF
13.6
13.6
13.80 13.80 13.30 4,761,800 0 0 0
EVG
5.0
5.0
4.99 4.99 4.88 722,400 0 0 0
EVS
7.2
7.2
7.40 7.40 7.10 61,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.14 4.14 3.90 31,800 0 0 0
FCN
14.1
14.1
13.70 14.15 13.65 1,074,000 0 0 0
FCS
7.2
7.2
7.30 7.30 7.20 200 0 0 0
FDC
12.3
12.3
11.55 12.30 11.50 500 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
28.0
28.0
27.97 27.97 27.97 2,901 0 0 0
FIC
12.0
12.0
11.90 12.00 11.81 1,100 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 253,000 0 0 0
FIR
6.4
6.4
6.60 6.69 6.41 590,200 0 0 0
FIT
4.4
4.4
4.40 4.40 4.35 332,600 0 0 0
FMC
47.2
47.2
47.05 47.15 46.77 20,400 0 0 0
FOC
74.7
74.7
74.26 74.65 74.16 11,800 0 0 0
FOX
61.9
61.9
57.40 62.90 57.40 516,457 0 0 0
FPT
106.4
106.4
105.79 110.54 105.28 5,707,700 0 0 0
FRC
24
24
24 24 24 3,000 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
153
153
152 154.70 150.80 497,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
38.5
38.5
38.55 38.55 38.55 1,000 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
38.9
38.9
39.10 39.24 37.96 1,566,800 0 0 0
G36
7
7
6.90 7 6.80 167,700 0 0 0
GAS
67.3
67.3
67.89 68.16 67.34 788,500 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
21.7
21.7
22 22 21.70 11,413 0 0 0
GDT
24.8
24.8
25.10 25.10 24.45 32,600 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
28.2
28.2
28.05 28.15 28.05 1,300 0 0 0
GEG
11.7
11.7
11.81 11.81 11.62 225,100 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
20.8
20.8
20.20 20.80 20.05 12,251,500 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
29.10 29.10 28.60 30,000 0 0 0
GIC
15
15
14.60 15 14.60 2,103 0 0 0
GIL
32
32
32 32.20 31.15 455,000 0 0 0
GKM
29.4
29.4
29.30 29.40 28 612,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.8
16.8
16.46 16.75 16.46 1,200 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
9.1
9.1
9 9.10 8.77 4,000 0 0 0
GMD
79.3
79.3
79.37 79.37 78.00 1,284,400 0 0 0
GMH
9.2
9.2
9.29 9.29 9 23,500 0 0 0
GMX
18.2
18.2
18.24 18.34 18.24 1,300 0 0 0
GND
26.2
26.2
28.66 28.66 23.64 1,300 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
10.9
10.9
11.05 11.05 10.82 107,100 0 0 0
GTA
11.2
11.2
11.16 11.16 11.16 100 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 0 0 0 0
GVR
29.4
29.4
29.70 30 29.15 3,440,300 0 0 0
GVT
75.6
75.6
75.60 75.60 75.60 0 0 0 0
H11
6.5
6.5
5.70 6.50 5.70 300 0 0 0
HAC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
23
23
23 23 23 0 0 0 0
HAG
12.5
12.5
12.40 12.65 12.30 5,152,300 0 0 0
HAH
35.5
35.5
35.22 35.52 34.91 843,700 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 200 0 0 0
HAP
4.7
4.7
4.67 4.69 4.60 85,600 0 0 0
HAR
4.2
4.2
4.25 4.26 4.11 265,000 0 0 0
HAS
8.6
8.6
8.08 8.62 8.08 6,900 0 0 0
HAT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
HAV
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HAX
13.0
13.0
13.02 13.06 12.81 333,900 0 0 0
HBC
7.3
7.3
7.36 7.36 7.23 356,100 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 11,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.1
24.1
24.06 24.06 24.06 200 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 501 0 0 0
HCC
10.9
10.9
10.90 10.90 10.90 200 0 0 0
HCD
9.7
9.7
9.75 9.75 9.52 446,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.8
26.8
27.03 27.03 26.49 3,330,900 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
24.6
24.6
25.10 25.10 24.60 6,400 0 0 0
HD6
17.2
17.2
17.50 17.50 17.20 10,400 0 0 0
HD8
9.1
9.1
8.02 9.08 8.02 111,500 0 0 0
HDA
4.1
4.1
4.30 4.30 4.10 25,900 0 0 0
HDB
21.6
21.6
21.51 21.75 21.37 7,367,500 0 0 0
HDC
25.0
25.0
24.77 25.01 24.24 3,759,000 0 0 0
HDG
23.7
23.7
23.63 23.86 23.50 650,300 0 0 0
HDM
28.3
28.3
28.29 28.29 28.29 0 0 0 0
HDP
16.8
16.8
16.77 16.77 16.77 700 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
12.0
12.0
11.92 12.01 11.92 1,912 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
12.6
12.6
12.57 12.57 12.57 1 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
83.6
83.6
76.70 83.60 76.70 600 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.30 9.50 9.30 164,600 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.36 4.39 4.27 682,300 0 0 0
HHV
12.0
12.0
12.19 12.33 12 3,626,500 0 0 0
HID
3.1
3.1
2.97 3.07 2.88 1,286,600 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 400 0 0 0
HII
5.3
5.3
5.33 5.34 5.28 25,900 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
31.72 31.72 31.72 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.8
3.8
3.70 3.80 3.70 1,900 0 0 0
HLB
245.8
245.8
245.77 245.77 245.77 100 0 0 0
HLC
12.0
12.0
12.05 12.05 12.05 800 0 0 0
HLD
26.8
26.8
26.80 27 26.60 3,700 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 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 2,600 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 500 0 0 0
HMH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HMR
17.8
17.8
17.50 17.80 17.50 80,400 0 0 0
HMS
42.5
42.5
43.40 43.50 42.40 4,700 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
14.4
14.4
14.60 14.60 14.40 10,000 0 0 0
HNF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNG
4.0
4.0
3.93 4.04 3.93 2,495,300 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 160 0 0 0
HNM
8.8
8.8
8.70 8.80 8.70 9,500 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 3.90 1,300 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
26.0
26.0
26.09 26.09 25.73 11,236,400 0 0 0
HPH
17
17
17 17 17 0 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
62.1
62.1
62.12 62.12 62.12 100 0 0 0
HPT
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
6.1
6.1
5.90 6.20 5.80 2,706,600 0 0 0
HQC
3.7
3.7
3.75 3.76 3.70 2,698,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50
50
50 50 50 0 0 0 0
HRT
7
7
6.80 7 6.70 5,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.6
19.6
19.70 19.70 19.40 3,268,200 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.5
4.5
4.51 4.58 4.49 175,300 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
4.3
4.3
4.40 4.40 4.20 181,406 0 0 0
HT1
11.2
11.2
11.40 11.40 11.15 64,500 0 0 0
HTC
18.8
18.8
18.77 18.77 18.77 100 0 0 0
HTE
4.7
4.7
4.90 4.90 4.60 900 0 0 0
HTG
31.7
31.7
31.51 31.70 30.75 41,900 0 0 0
HTI
15.8
15.8
15.62 15.76 15.62 6,800 0 0 0
HTL
14.0
14.0
13.34 14.04 13.34 3,100 0 0 0
HTM
11.7
11.7
11.70 11.70 11.70 2,000 0 0 0
HTN
13.0
13.0
13.05 13.10 12.85 352,800 0 0 0
HTP
13.9
13.9
13.80 14.40 13.50 796,400 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.4
8.4
8.14 8.40 8.14 1,200 0 0 0
HU1
5.3
5.3
5.28 5.28 5.28 0 0 0 0
HU4
11.7
11.7
11.90 11.90 11.70 200 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
17.8
17.8
17.52 17.77 17.38 10,100 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
17.1
17.1
17.20 17.20 16.70 1,952,000 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 4.97 101,700 0 0 0
HVN
17.3
17.3
17.05 17.60 17.05 2,842,300 0 0 0
HVT
60.5
60.5
62.44 65.37 60.49 2,300 0 0 0
HVX
2.7
2.7
2.74 2.75 2.69 26,900 0 0 0
HWS
15.0
15.0
14.99 14.99 14.99 1,800 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
6.3
6.3
6 6.30 6 13,300 0 0 0
ICG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.9
40.9
40.90 40.90 40.90 200 0 0 0
ICT
11.3
11.3
11.48 11.48 11.34 4,400 0 0 0
IDC
53.5
53.5
52.69 53.66 52.11 1,330,400 0 0 0
IDI
9.1
9.1
9.21 9.25 9.04 576,600 0 0 0
IDJ
4.6
4.6
4.70 4.70 4.60 163,300 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37
37
37 37.10 37 11,900 0 0 0
IFS
30.3
30.3
29.73 30.38 29.73 3,440 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 0 0 0 0
IJC
13.9
13.9
14.15 14.15 13.80 870,700 0 0 0
ILA
5.8
5.8
5.70 5.80 5.60 32,700 0 0 0
ILB
29.9
29.9
30.53 30.62 29.87 1,400 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
10.7
10.7
12 12 10.70 1,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
29.41 29.41 28.96 34,900 0 0 0
IN4
54.4
54.4
54.39 54.39 54.39 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 200 0 0 0
INN
50.0
50.0
47.58 49.96 47.10 2,800 0 0 0
IPA
14.1
14.1
14.50 14.50 13.90 148,400 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 0 0 0 0
IST
33.7
33.7
33.66 33.66 33.66 100 0 0 0
ITA
5.0
5.0
5 5.02 4.93 967,600 0 0 0
ITC
10.0
10.0
10 10 9.85 182,500 0 0 0
ITD
10.3
10.3
10.35 10.35 10 75,600 0 0 0
ITQ
2.9
2.9
3 3 2.80 73,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 200 0 0 0
IVS
11.6
11.6
11.50 11.60 11.30 72,200 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.2
3.2
3.19 3.21 3.15 101,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
29.45 29.50 28.95 3,026,800 0 0 0
KCB
7.9
7.9
7.96 7.96 7.77 4,701 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
57.4
57.4
57.18 57.37 56.81 735,900 0 0 0
KDH
34.6
34.6
34.30 34.60 33.75 2,052,500 0 0 0
KDM
17.8
17.8
17.20 17.76 17.20 8,200 0 0 0
KGM
6.8
6.8
6.75 6.85 6.75 21,100 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KHG
5.5
5.5
5.41 5.50 5.39 2,487,900 0 0 0
KHP
9.1
9.1
9.06 9.20 9 81,000 0 0 0
KHS
10.5
10.5
11.60 11.60 10.50 400 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
7.20 7.30 6.70 1,700 0 0 0
KLB
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
KMR
3.4
3.4
3.42 3.43 3.25 118,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.7
37.7
37.50 37.90 37.50 342,300 0 0 0
KPF
3.0
3.0
3.07 3.08 3 62,400 0 0 0
KSB
21.5
21.5
21 22 21 1,976,100 0 0 0
KSD
3.4
3.4
3.40 3.40 3.30 8,000 0 0 0
KSF
40.7
40.7
40.90 40.90 40.60 24,500 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.9
2.9
2.70 2.90 2.60 373,600 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
42.80 42.80 42.80 0 0 0 0
KTT
4.2
4.2
4.20 4.20 4.20 0 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
4.2
4.2
4.20 4.20 4.20 500 0 0 0
L14
37.3
37.3
37.94 37.94 37.15 106,700 0 0 0
L18
36.6
36.6
36.62 36.62 36.13 50,100 0 0 0
L40
20
20
20 20 20 0 0 0 0
L45
2.7
2.7
2.70 2.70 2.70 100 0 0 0
L63
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LAF
13.8
13.8
13.80 13.90 13.80 4,000 0 0 0
LAI
38
38
39.95 39.95 38 400 0 0 0
LAS
18.2
18.2
18.54 18.83 17.10 2,861,500 0 0 0
LAW
17
17
17 17 17 0 0 0 0
LBC
10.2
10.2
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.6
21.6
21.65 21.70 21.03 6,500 0 0 0
LCC
4
4
4 4 4 0 0 0 0
LCD
24.1
24.1
24.10 24.10 24.10 400 0 0 0
LCG
11.0
11.0
11.26 11.26 10.97 1,871,300 0 0 0
LCM
2.5
2.5
2.50 2.60 2.40 150,100 0 0 0
LDG
2.7
2.7
2.76 2.76 2.71 714,200 0 0 0
LDP
23.8
23.8
22.80 24.80 21.50 53,600 0 0 0
LDW
12.1
12.1
12.10 12.10 12.10 100 0 0 0
LEC
5.9
5.9
6.35 6.35 5.92 2,700 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.5
57.5
54.33 57.50 54.33 700 0 0 0
LGL
3
3
3.19 3.19 3 94,100 0 0 0
LGM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LHC
46.5
46.5
46.48 46.48 45.99 39,600 0 0 0
LHG
31.1
31.1
30.86 31.33 30.33 108,200 0 0 0
LIC
20.7
20.7
20.90 20.90 20.70 600 0 0 0
LIG
3.6
3.6
3.60 3.70 3.50 167,600 0 0 0
LIX
32.8
32.8
31.80 32.82 31.22 6,200 0 0 0
LKW
30.7
30.7
31.08 31.08 30.70 1,200 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 10,800 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
20.8
20.8
21.20 21.25 20.60 4,989,000 0 0 0
LPT
6.4
6.4
6.80 6.80 6.40 6,300 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
9.2
9.2
9.50 9.50 8.50 8,189 0 0 0
LSS
9.8
9.8
9.93 9.93 9.80 295,100 0 0 0
LTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LTG
24.4
24.4
23.60 24.50 23.50 266,700 0 0 0
M10
20.1
20.1
19.53 20.11 19.53 2,007 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.4
14.4
14.10 14.40 14.10 300 0 0 0
MAS
32
32
32 32 32 0 0 0 0
MBB
21.8
21.8
22.11 22.11 21.67 13,003,200 0 0 0
MBG
4
4
4.10 4.10 4 130,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.0
23.0
23.27 23.27 22.61 2,205,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.93 8.93 8.84 9,400 0 0 0
MCH
136.4
136.4
136.34 139.95 135.46 51,700 0 0 0
MCM
36.9
36.9
37.54 37.54 36.66 10,950 0 0 0
MCO
18.2
18.2
18.10 18.20 18.10 60,500 0 0 0
MCP
29
29
28 29 28 30,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.62 10.62 10.62 8,000 0 0 0
MDF
8
8
8 8 8 500 0 0 0
MDG
11.6
11.6
11.30 11.70 11.30 19,600 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
6.2
6.2
6.20 6.20 6.20 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
24.80 24.90 24.60 2,200 0 0 0
MGC
4.7
4.7
4.82 4.82 4.73 600 0 0 0
MGG
27.4
27.4
31 31.50 27.40 500 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 2,400 0 0 0
MH3
33.6
33.6
33.59 33.59 33.59 200 0 0 0
MHC
9.1
9.1
9.20 9.20 8.82 9,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.7
16.7
16.28 16.71 16.19 227,500 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 3,200 0 0 0
MKV
9.6
9.6
8.80 9.60 8.80 500 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.3
10.3
11 11 10.30 41,100 0 0 0
MML
26.5
26.5
27 27 23.50 1,700 0 0 0
MNB
22.1
22.1
22.13 22.13 22.13 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.4
16.4
16.10 16.50 16.10 43,800 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
17.9
17.9
19.42 19.42 17.85 2,300 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 1 0 0 0
MSB
10.4
10.4
10.62 10.62 10.31 6,244,200 0 0 0
MSH
43.5
43.5
43.10 43.50 42.80 31,900 0 0 0
MSN
68.1
68.1
67.20 68.50 66.20 6,074,900 0 0 0
MSR
14
14
14 14.30 13.90 154,600 0 0 0
MST
5.2
5.2
5.10 5.20 5 782,900 0 0 0
MTA
4.4
4.4
3.90 4.40 3.90 450 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
12.5
12.5
11 12.50 11 2,500 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
4.9
4.9
4.90 4.90 4.80 40,300 0 0 0
MTP
12.0
12.0
12.38 12.38 12.01 500 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 15.02 130 0 0 0
MVB
19.7
19.7
18.89 19.84 18.61 5,400 0 0 0
MVC
11
11
10.40 11 10.30 4,000 0 0 0
MVN
16.5
16.5
16 16.50 16 400 0 0 0
MWG
53.4
53.4
51.69 53.38 50.99 19,317,400 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.5
15.5
15.45 15.73 15.18 210,200 0 0 0
NAG
11.7
11.7
11.60 11.80 11.60 159,100 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
15.16 15.16 15.16 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.8
24.8
24.90 24.90 23.70 55,500 0 0 0
NBC
11.3
11.3
11.37 11.37 11.27 46,500 0 0 0
NBE
11.5
11.5
11.50 11.50 11.40 8,300 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
14.1
14.1
14.42 14.42 14.13 300 0 0 0
NBW
26.1
26.1
26.07 26.07 26.07 0 0 0 0
NCG
10.6
10.6
10.70 11 10 6,801 0 0 0
NCS
23
23
23 23 23 500 0 0 0
NCT
83.3
83.3
83.34 83.34 83.34 12,900 0 0 0
ND2
32.1
32.1
32.10 32.10 32.10 100 0 0 0
NDC
160.0
160.0
159.99 159.99 159.99 0 0 0 0
NDN
10.1
10.1
10.20 10.20 10 46,900 0 0 0
NDP
21.7
21.7
21.70 21.70 21.70 2 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 1,400 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 800 0 0 0
NED
7
7
7.10 7.10 7 30,000 0 0 0
NEM
23.9
23.9
22 23.90 22 1,800 0 0 0
NET
83.3
83.3
79.64 83.34 79.64 26,100 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
19.2
19.2
19.10 19.55 19 337,400 0 0 0
NHC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
NHH
16.3
16.3
16.35 16.35 15.91 126,200 0 0 0
NHT
11.8
11.8
11.80 11.80 11.80 400 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
22
22.35 22.40 21.80 4,571,700 0 0 0
NLG
37.5
37.5
38.07 38.07 36.93 2,727,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.6
16.6
16.58 16.58 16.58 100 0 0 0
NNT
42.6
42.6
42.60 42.60 42.60 0 0 0 0
NO1
7.2
7.2
7.30 7.41 7.05 446,400 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
4.4
4.4
4.50 4.50 4.30 147,300 0 0 0
NS2
7.6
7.6
7.84 7.84 7.64 200 0 0 0
NSC
74.1
74.1
74.08 74.08 74.08 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.20 5 53,300 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
8.75 8.94 8.75 400 0 0 0
NT2
21.3
21.3
21.45 21.50 21.30 295,500 0 0 0
NTC
199.8
199.8
202 202 197.50 12,200 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
18.9
18.9
19.13 19.29 18.87 673,000 0 0 0
NTP
35.7
35.7
35.75 36.19 35.66 167,300 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 2 0 0 0
NVB
8.9
8.9
9 9.10 8.90 66,000 0 0 0
NVL
15.2
15.2
15.20 15.20 14.95 11,019,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.70 7.80 7.70 700 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
10.5
10.5
11.30 11.40 10.50 123,400 0 0 0
OCB
11.3
11.3
11.54 11.63 11.25 2,037,600 0 0 0
OCH
6.4
6.4
6.40 6.40 6.30 5,800 0 0 0
ODE
45.2
45.2
45 45.20 45 20,300 0 0 0
OGC
5.9
5.9
5.90 5.94 5.80 90,700 0 0 0
OIL
9.2
9.2
9.27 9.27 9.08 434,800 0 0 0
ONE
6
6
6 6 5.50 11,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.2
23.2
22.44 23.24 22.44 1,300 0 0 0
ORS
12.9
12.9
13.08 13.08 12.77 1,112,400 0 0 0
PAC
33.5
33.5
32 33.50 30.60 11,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.9
20.9
20.66 21.15 20.61 679,100 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PAS
3.8
3.8
3.90 3.90 3.60 250,408 0 0 0
PAT
92
92
92.10 92.10 92 2,813 0 0 0
PBC
6.5
6.5
6.50 6.50 6.40 11,700 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PC1
26.0
26.0
25.70 26.25 25.50 1,932,400 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.7
17.7
17.68 17.68 17.68 0 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 800 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PCH
9
9
9.09 9.18 8.91 71,627 0 0 0
PCM
12.5
12.5
12 12.50 12 400 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
9.8
9.8
9.90 9.90 9.40 6,800 0 0 0
PDB
10.7
10.7
10.67 10.67 10.67 10,300 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
115.7
115.7
114.76 115.74 114.76 3,500 0 0 0
PDR
24.1
24.1
24.17 24.35 23.94 5,093,200 0 0 0
PDV
9.6
9.6
9.65 9.65 9.56 50,600 0 0 0
PEC
7
7
7 7 7 0 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 0 0 0 0
PET
24.0
24.0
23.95 24.25 23.80 150,800 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 25,600 0 0 0
PGB
18.1
18.1
18.30 18.30 18 6,482 0 0 0
PGC
13.3
13.3
13.33 13.38 13.24 4,100 0 0 0
PGD
33.1
33.1
32.79 33.07 32.79 300 0 0 0
PGI
23.7
23.7
23.71 23.71 23.71 600 0 0 0
PGN
6.4
6.4
6.30 6.50 6.30 6,300 0 0 0
PGS
33.0
33.0
33.68 33.68 32.89 3,400 0 0 0
PGT
3.6
3.6
3.70 3.70 3.40 900 0 0 0
PGV
20.0
20.0
20.05 20.05 19.60 3,100 0 0 0
PHC
6.3
6.3
6.10 6.38 6.09 215,100 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
21.4
21.4
21.05 21.45 20.76 15,200 0 0 0
PHR
57
57
55.10 57 54.60 589,300 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 101 0 0 0
PIA
24.6
24.6
24.63 24.63 24.63 100 0 0 0
PIC
16.4
16.4
15.22 16.40 15.12 2,100 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
6.5
6.5
6.10 6.50 6.10 27,900 0 0 0
PIV
1.9
1.9
2 2 1.90 44,800 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
4.80 4.80 4.80 0 0 0 0
PLC
27.1
27.1
27.30 27.40 26.82 64,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PLP
4.6
4.6
4.55 4.65 4.45 24,400 0 0 0
PLX
33.8
33.8
33.92 33.92 33.59 219,500 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 300 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 0 0 0 0
PMG
7.8
7.8
7.40 7.80 7.39 1,900 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
28.12 28.12 28.12 0 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
20.2
20.2
20.20 20.20 20.20 100 0 0 0
PNJ
94.2
94.2
93.50 94.20 93 1,081,700 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 0 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
16
16.20 16.50 15.50 95,600 0 0 0
POT
18.4
18.4
18.40 18.40 18.40 300 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
POW
10.6
10.6
10.65 10.70 10.50 3,360,000 0 0 0
PPC
13.5
13.5
13.50 13.60 13.50 102,200 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.4
25.4
25.70 25.89 25.31 22,300 0 0 0
PPP
16.9
16.9
17 17 16.90 4,600 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
8.7
8.7
8.74 8.74 8.74 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
20.16 20.54 19.88 700 0 0 0
PRE
18.1
18.1
16.69 18.06 16.69 10,100 0 0 0
PRO
4
4
4 4 4 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 5,500 0 0 0
PSB
5.8
5.8
5.30 5.80 5 10,600 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
13
13
13.10 13.20 12.90 79,600 0 0 0
PSE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSH
4.7
4.7
4.39 4.69 4.30 2,196,400 0 0 0
PSI
7.7
7.7
7.90 7.90 7.60 78,000 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 0 0 0 0
PSN
9
9
9 9 9 400 0 0 0
PSP
9.5
9.5
9.50 9.50 9.50 2,700 0 0 0
PSW
7.3
7.3
7.16 7.25 7.16 2,100 0 0 0
PTB
63.1
63.1
64.10 64.10 63.01 145,300 0 0 0
PTC
5.4
5.4
5.30 5.40 5.15 392,600 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
32.20 32.20 32.10 200 0 0 0
PTL
3.8
3.8
3.89 3.89 3.71 27,600 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
8
8
8 8 8 0 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 2,000 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.7
2.7
2.60 2.80 2.60 76,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.7
23.7
24.30 24.30 23.50 184,400 0 0 0
PVC
14.1
14.1
14.40 14.40 14 1,043,000 0 0 0
PVD
29.9
29.9
30 30.25 29.55 2,602,300 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
8.0
8.0
8.12 8.12 7.85 10,000 0 0 0
PVI
45.6
45.6
45.91 46.75 45.63 10,300 0 0 0
PVM
14.9
14.9
15 15 14.70 4,700 0 0 0
PVO
5.5
5.5
5.40 5.60 5.30 10,600 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
39.3
39.3
39.50 39.50 38.70 4,711,400 0 0 0
PVT
24.6
24.6
25 25.10 24.55 1,402,700 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
3.10 3.40 3.10 79,500 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
2.6
2.6
2.60 2.60 2.50 73,300 0 0 0
PXL
12.8
12.8
12.90 13 12.70 90,600 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
3.6
3.6
3.70 3.70 3.50 18,200 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
15.9
15.9
14.95 15.90 14.95 947,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.9
36.9
32.90 36.90 32.90 300 0 0 0
QNC
7
7
7 7 7 0 0 0 0
QNP
31.7
31.7
31.67 31.67 31.67 200 0 0 0
QNS
44.8
44.8
44.66 44.96 44.47 214,000 0 0 0
QNT
4.9
4.9
4.90 4.90 4.90 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
25.5
25.5
25.52 25.52 25.52 0 0 0 0
QSP
22.8
22.8
22.78 22.78 22.78 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.7
13.7
13.70 13.70 13.70 100 0 0 0
QTP
15.4
15.4
15.40 15.50 15.20 108,300 0 0 0
RAL
130.8
130.8
130.77 130.77 127.82 31,200 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
12.70 12.70 12.70 0 0 0 0
RDP
4.6
4.6
4.69 4.81 4.46 209,200 0 0 0
REE
52.2
52.2
52.35 52.35 51.57 614,900 0 0 0
RIC
4
4
3.90 4 3.90 2,000 0 0 0
RTB
25
25
22.50 25 22.50 4,500 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 0 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 36,000 0 0 0
SAB
52.6
52.6
51.84 53.68 51.84 1,107,400 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SAF
52
52
52 52 52 300 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.1
6.1
6.15 6.15 6.04 327,600 0 0 0
SAP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
SAS
25.1
25.1
25.05 25.05 25.05 600 0 0 0
SAV
13.0
13.0
12.93 13.10 12.68 59,100 0 0 0
SB1
5.6
5.6
5.57 5.57 5.57 4,000 0 0 0
SBA
29.9
29.9
29.36 29.91 29.36 1,000 0 0 0
SBB
14.3
14.3
14.30 14.30 14.30 102 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBG
16.7
16.7
16.20 16.65 16.15 310,300 0 0 0
SBH
60.4
60.4
60.40 60.40 60.40 351 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 200 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
6.7
6.7
6.80 6.80 6.50 550,200 0 0 0
SBT
11.0
11.0
11.10 11.10 10.90 1,029,300 0 0 0
SBV
10.7
10.7
10.70 10.70 10.70 100 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
67.1
67.1
66.60 67.10 66.60 49,900 0 0 0
SCI
12.8
12.8
12.70 13 12.60 6,400 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 700 0 0 0
SCL
37
37
37 37 36.40 15,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.7
6.7
6.70 6.70 6.59 1,046,500 0 0 0
SCS
78.9
78.9
76.06 79.15 75.48 194,600 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 0 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 6,300 0 0 0
SD6
3.6
3.6
3.60 3.60 3.60 2,200 0 0 0
SD7
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
8.5
8.5
8.50 8.50 8.50 10,800 0 0 0
SDA
5.3
5.3
5.50 5.50 5.20 20,000 0 0 0
SDC
7.5
7.5
7.60 7.60 7.50 600 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 75,500 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 0 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
29.3
29.3
29.31 29.31 29.31 1,000 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 30 0 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 37,500 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21
21
21 21 21 0 0 0 0
SFG
12.7
12.7
12.54 12.73 12.25 1,900 0 0 0
SFI
33.7
33.7
33.44 33.72 31.46 5,100 0 0 0
SFN
23.8
23.8
23.75 23.75 23.75 0 0 0 0
SGB
13.3
13.3
13.20 13.50 13 6,903 0 0 0
SGC
71.8
71.8
71.77 71.77 71.77 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 14.40 14 21,500 0 0 0
SGN
70.8
70.8
71.51 71.51 69.76 12,000 0 0 0
SGP
18.3
18.3
18.30 18.40 18.10 19,300 0 0 0
SGR
20
20
20.45 20.45 19.90 11,000 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
11.8
11.8
11.80 11.95 11.70 34,700 0 0 0
SHA
4.5
4.5
4.51 4.51 4.51 3,700 0 0 0
SHB
10.6
10.6
10.73 10.78 10.63 13,148,000 0 0 0
SHC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
SHE
8.5
8.5
8.30 8.50 8.30 2,400 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.9
14.9
14.75 14.90 14.70 344,500 0 0 0
SHN
7.3
7.3
7.70 7.70 7.30 500 0 0 0
SHP
33.5
33.5
33.50 33.50 33.35 7,000 0 0 0
SHS
18.7
18.7
18.60 18.70 18.20 15,200,800 0 0 0
SID
12.7
12.7
11.90 12.70 11.40 2,000 0 0 0
SIG
5.6
5.6
5.20 5.60 5 1,000 0 0 0
SIV
32.9
32.9
32.95 32.95 32.95 0 0 0 0
SJ1
11.2
11.2
11.25 11.25 10.58 500 0 0 0
SJC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SJD
14.8
14.8
14.85 14.85 14.65 23,500 0 0 0
SJE
20.5
20.5
20.20 20.50 20.10 2,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.8
12.8
12.80 12.80 12.80 1,000 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 1,200 0 0 0
SJS
69.5
69.5
69.20 70.80 68 222,900 0 0 0
SKG
12.9
12.9
12.91 13.09 12.72 309,400 0 0 0
SKH
29
29
29 29 29 3,100 0 0 0
SKN
9.5
9.5
9.48 9.48 9.48 0 0 0 0
SKV
36.2
36.2
36.22 36.22 36.12 4,600 0 0 0
SLS
158
158
156.60 158 156.50 4,900 0 0 0
SMA
9.7
9.7
9.69 9.69 9.69 0 0 0 0
SMB
33.9
33.9
33.99 33.99 33.76 6,500 0 0 0
SMC
12.2
12.2
12.35 12.50 11.80 963,000 0 0 0
SMN
11.9
11.9
11.90 11.90 11.90 200 0 0 0
SMT
5
5
5.20 5.30 5 5,100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
31.6
31.6
31.80 31.80 30.30 2,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
23
23
23 23 23 0 0 0 0
SPC
8.6
8.6
8.60 8.60 8.60 100 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
2.30 2.40 2.30 14,200 0 0 0
SPM
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SPV
15.1
15.1
15.09 15.09 15.09 100 0 0 0
SQC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SRA
3
3
3 3 2.90 39,700 0 0 0
SRB
2.1
2.1
1.90 2.10 1.90 22,100 0 0 0
SRC
27.4
27.4
27.03 27.42 26.93 1,800 0 0 0
SRF
9.8
9.8
9.69 9.79 9.50 17,000 0 0 0
SRT
6
6
6.30 6.30 4.90 7,700 0 0 0
SSB
19.4
19.4
19.48 19.53 19.08 2,171,400 0 0 0
SSC
29.3
29.3
29.35 29.35 29.35 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.4
11.4
11.36 11.36 11.36 100 0 0 0
SSH
66.3
66.3
66.80 66.80 66.20 49,200 0 0 0
SSI
35.4
35.4
35.65 35.65 35.10 10,578,200 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
8.2
8.2
8.41 8.42 8.20 400,900 0 0 0
STB
28.5
28.5
28.60 28.65 28.20 9,380,100 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 5,100 0 0 0
STG
45
45
45 45 45 0 0 0 0
STH
8.5
8.5
8.30 8.60 8.30 7,300 0 0 0
STK
28.9
28.9
28.60 28.85 28 48,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.30 9.30 500 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
25.4
25.4
25.51 27.13 25.41 1,600 0 0 0
SVD
2.9
2.9
2.81 2.89 2.80 26,300 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 3.80 3.80 0 0 0 0
SVT
10.1
10.1
10.24 10.24 10.15 300 0 0 0
SWC
27
27
27 27 27 1,200 0 0 0
SZB
41.8
41.8
40.44 44.33 40.44 59,400 0 0 0
SZC
40
40
39.80 40.80 39.50 1,335,800 0 0 0
SZE
13
13
13 13 13 100 0 0 0
SZG
31.5
31.5
31.51 31.51 31.51 0 0 0 0
SZL
39
39
38.70 39 38.50 22,300 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
12.6
12.6
12.50 12.70 12.40 9,100 0 0 0
TAL
20.5
20.5
20.45 20.54 20.27 98,030 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
36.68 36.68 36.68 0 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
9.43 9.52 9.43 49,100 0 0 0
TCB
22.4
22.4
22.79 22.79 22.21 7,161,400 0 0 0
TCD
5.6
5.6
5.72 5.72 5.61 420,600 0 0 0
TCH
15.8
15.8
15.60 15.95 15.45 14,603,400 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
34.3
34.3
34.54 34.54 34.21 37,800 0 0 0
TCM
39.2
39.2
39.59 39.64 38.73 966,600 0 0 0
TCO
11.1
11.1
10.40 11.10 10.40 51,000 0 0 0
TCR
3.6
3.6
3.83 3.83 3.57 1,200 0 0 0
TCT
21.2
21.2
21.25 21.25 20.95 25,700 0 0 0
TCW
27.1
27.1
27.08 27.08 27.08 7,000 0 0 0
TDB
37.8
37.8
37.76 37.76 37.76 500 0 0 0
TDC
8.3
8.3
8.45 8.45 8.31 46,400 0 0 0
TDF
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TDG
3.6
3.6
3.64 3.64 3.47 29,300 0 0 0
TDH
3.7
3.7
3.66 3.77 3.65 60,300 0 0 0
TDM
48.5
48.5
49.10 51.50 48 51,600 0 0 0
TDN
11.3
11.3
11.14 11.40 11.14 169,000 0 0 0
TDP
30.4
30.4
29.55 30.36 29.50 71,600 0 0 0
TDS
16.1
16.1
16.03 16.11 16.03 6,040 0 0 0
TDT
7
7
7 7 6.90 64,700 0 0 0
TDW
44.3
44.3
44.33 44.33 44.33 0 0 0 0
TED
37.3
37.3
36.59 40.60 36.59 4,800 0 0 0
TEG
8.8
8.8
8.78 8.78 8.52 117,600 0 0 0
TEL
13.2
13.2
13 13.20 13 15,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10
10
9.40 10 9.40 200 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
35.40 35.40 35.30 2,061 0 0 0
THG
37.2
37.2
36.31 37.63 36.23 69,800 0 0 0
THM
10.5
10.5
10.55 10.55 10.55 600 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 7.30 7.30 0 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 11.94 11.94 1,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.6
8.6
8.63 8.63 8.63 0 0 0 0
TID
23.0
23.0
22.98 23.18 22.98 20,000 0 0 0
TIE
5.6
5.6
5.10 5.60 5 600 0 0 0
TIG
12.2
12.2
12.40 12.40 12 792,300 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 0 0 0 0
TIP
23.1
23.1
22.82 23.66 22.77 426,300 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 13,500 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
13.9
13.9
13.92 13.92 13.92 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.8
5.8
5.80 5.80 5.60 39,328 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
4.5
4.5
4.43 4.54 4.43 136,600 0 0 0
TLG
48.0
48.0
47.44 48.03 47.34 176,000 0 0 0
TLH
7.2
7.2
7.25 7.50 7.10 572,100 0 0 0
TLI
5.7
5.7
6.10 6.10 5.70 500 0 0 0
TLP
6.3
6.3
6.50 6.50 6.30 200 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
78.2
78.2
79.17 79.17 76.65 28,500 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
70.1
70.1
70.10 70.10 70.10 100 0 0 0
TMS
54.0
54.0
53.96 53.96 52.97 20,000 0 0 0
TMT
10.9
10.9
11.50 11.50 10.90 60,900 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
11.7
11.7
12.24 12.24 11.63 4,200 0 0 0
TNA
5.9
5.9
5.88 5.92 5.71 57,700 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
18.3
18.3
18.79 18.79 18.25 857,300 0 0 0
TNH
19.5
19.5
19.82 19.82 19.45 124,900 0 0 0
TNI
2.4
2.4
2.48 2.48 2.39 82,900 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
5.2
5.2
5.34 5.34 5.17 147,000 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
48.6
48.6
49.15 49.54 47.60 69,600 0 0 0
TOT
16.8
16.8
16.76 16.76 16.76 300 0 0 0
TOW
16.6
16.6
16.58 16.58 16.58 0 0 0 0
TPB
17.5
17.5
17.47 17.51 17.22 4,944,200 0 0 0
TPC
5.6
5.6
5.61 5.62 5.61 200 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 0 0 0 0
TPS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
12.8
12.8
12.79 12.79 12.79 2 0 0 0
TRA
79.0
79.0
78.53 79.01 78.04 1,000 0 0 0
TRC
41.6
41.6
40.60 41.55 40.60 300 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5.7
5.7
7.20 7.20 5.70 37,400 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.5
50.5
48.50 50.50 48.50 200 0 0 0
TSC
2.9
2.9
2.88 2.97 2.88 495,200 0 0 0
TSD
6.7
6.7
6.70 6.70 6.70 200 0 0 0
TSG
12.5
12.5
12.51 12.51 12.51 700 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
8 8 7.85 127,700 0 0 0
TTC
10.9
10.9
10.90 10.90 10.90 0 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
3.94 3.94 3.87 384,800 0 0 0
TTG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TTH
4.4
4.4
4.50 4.50 4.20 873,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
9.9
9.9
9.86 10.05 9.77 49,000 0 0 0
TTP
76.6
76.6
76.56 76.56 76.56 500 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
12.8
12.8
12.76 12.76 12.76 100 0 0 0
TV1
20.6
20.6
21.04 21.04 20.16 600 0 0 0
TV2
35.1
35.1
35.90 36.15 35 474,500 0 0 0
TV3
12
12
12 12 12 1,000 0 0 0
TV4
13
13
13 13 13 10,900 0 0 0
TV6
7.5
7.5
7.50 7.50 7.50 300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.9
7.9
7.66 8.03 7.50 524,300 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 325,400 0 0 0
TVD
12.7
12.7
12.92 13.01 12.54 28,600 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
5.70 5.70 5.60 39,000 0 0 0
TVS
21.4
21.4
21 21.50 21 122,300 0 0 0
TVT
15.8
15.8
15.82 15.82 15.82 200 0 0 0
TW3
13.7
13.7
13.75 13.75 13.75 100 0 0 0
TXM
5.6
5.6
5.50 5.80 5.10 11,801 0 0 0
TYA
9.3
9.3
9.67 9.86 9.28 1,900 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.4
9.4
9.20 9.40 9.20 19,000 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 0 0 0 0
UIC
38.4
38.4
37.50 38.40 37.50 400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
8.50 9 8.40 10,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 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 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.0
12.0
11.98 11.98 11.98 0 0 0 0
V21
6.9
6.9
6.80 6.90 6.70 3,500 0 0 0
VAB
8.7
8.7
8.80 8.90 8.60 435,763 0 0 0
VAF
13.1
13.1
12.29 13.08 12.29 500 0 0 0
VAV
40.3
40.3
40.30 40.30 40.30 0 0 0 0
VBB
9.8
9.8
9.70 9.80 9.60 18,000 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VC2
8.3
8.3
8.40 8.50 8.20 70,000 0 0 0
VC3
27.1
27.1
27.14 27.59 26.52 696,900 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
11.8
11.8
11.80 11.90 11.50 255,900 0 0 0
VC9
4.2
4.2
4.20 4.20 4 3,500 0 0 0
VCA
8.7
8.7
9 9 8.64 2,300 0 0 0
VCB
91
91
90.60 92.90 90.50 1,235,700 0 0 0
VCC
10.0
10.0
10.64 10.64 9.97 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
216.7
216.7
216.70 216.70 216.70 100 0 0 0
VCG
19.4
19.4
19.38 19.69 19.20 2,496,300 0 0 0
VCI
35.8
35.8
36.14 36.22 35.68 3,723,400 0 0 0
VCM
14
14
14 14 14 0 0 0 0
VCP
19.9
19.9
19.90 20 19.80 6,100 0 0 0
VCR
23.8
23.8
23.80 24 23.80 5,500 0 0 0
VCS
62.0
62.0
62.96 62.96 61.30 32,200 0 0 0
VCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCW
31.7
31.7
31.60 31.70 31.60 1,000 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 500 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 0 0 0 0
VDP
33.3
33.3
33.25 33.25 33.25 100 0 0 0
VDS
16.8
16.8
17.09 17.17 16.59 911,900 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
10.9
10.9
10.90 10.90 10.90 100 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
1.8
1.8
2 2 1.80 2,000 0 0 0
VEA
35.3
35.3
35.60 35.60 35.20 237,700 0 0 0
VEC
8.2
8.2
8.10 8.20 8 3,400 0 0 0
VEF
203.8
203.8
204 204 198 7,000 0 0 0
VES
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VET
24
24
23 24 22.70 800 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
60.4
60.4
59.53 62.25 58.75 125,100 0 0 0
VFR
11
11
11.30 11.30 11 700 0 0 0
VGC
50.8
50.8
50.80 51.30 50.40 492,900 0 0 0
VGG
34.3
34.3
33.90 34.28 33.72 2,200 0 0 0
VGI
63.3
63.3
63.90 65 61.40 2,154,049 0 0 0
VGL
18.4
18.4
18.42 18.42 18.42 0 0 0 0
VGP
23.7
23.7
24.96 25.45 23.69 23,000 0 0 0
VGR
55.1
55.1
54.29 55.06 50.52 1,500 0 0 0
VGS
23.6
23.6
23.90 24.10 23.33 836,500 0 0 0
VGT
11.7
11.7
11.78 11.88 11.58 88,700 0 0 0
VGV
28.5
28.5
28.10 28.50 28.10 2,400 0 0 0
VHC
74
74
74.40 74.40 73 239,000 0 0 0
VHD
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHE
2.9
2.9
2.80 3 2.80 1,820,200 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 2.10 408,200 0 0 0
VHH
4.2
4.2
4 4.20 4 8,902 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHM
40.7
40.7
40.85 40.85 40.40 2,989,100 0 0 0
VIB
18.1
18.1
18.29 18.38 17.99 3,793,100 0 0 0
VIC
42
42
41.70 42.35 41.30 1,517,500 0 0 0
VID
5.4
5.4
5.40 5.40 5.23 9,700 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
14.8
14.8
13.91 14.77 13.72 6,200 0 0 0
VIG
7
7
7.20 7.20 7 183,200 0 0 0
VIH
12.2
12.2
12.21 12.21 12.21 100 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 18 0 0 0
VIP
10.5
10.5
10.37 10.46 10.32 125,000 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.9
17.9
16.60 17.90 16.60 400 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
14.3
14.3
14.39 14.43 14.18 15,161,200 0 0 0
VJC
103.5
103.5
103.80 103.80 101.50 904,500 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VLB
32.6
32.6
33.41 33.41 32.34 60,200 0 0 0
VLC
15.7
15.7
15.80 15.80 15.50 28,100 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.5
5.5
5.60 5.60 5.50 11,600 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
6.9
6.9
7 7 6.91 700 0 0 0
VMD
16.2
16.2
16.20 16.20 16.20 1,400 0 0 0
VMG
3
3
3 3 3 100 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
30.0
30.0
28.67 30.01 28.67 420,100 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 11.71 0 0 0 0
VNB
10.1
10.1
10.30 10.30 10 67,300 0 0 0
VNC
38.1
38.1
39.47 39.47 34.85 300 0 0 0
VND
17.8
17.8
17.67 18.01 17.59 12,909,300 0 0 0
VNE
4.8
4.8
4.93 4.93 4.76 82,700 0 0 0
VNF
8.3
8.3
8.27 8.27 8.27 1,200 0 0 0
VNG
8.7
8.7
8.40 8.70 8.24 8,500 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
13.7
13.7
13.54 13.73 13.54 5,000 0 0 0
VNM
64.7
64.7
64 64.80 63.90 1,916,000 0 0 0
VNP
12.7
12.7
12.70 12.70 12.70 500 0 0 0
VNR
22.8
22.8
22.78 22.78 22.59 8,600 0 0 0
VNS
11.5
11.5
11.47 11.51 11.47 4,700 0 0 0
VNT
50.7
50.7
45.90 50.70 45.90 800 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNZ
480
480
475 480 475 1,300 0 0 0
VOC
17.5
17.5
17.48 17.48 16.92 14,000 0 0 0
VOS
10.4
10.4
10.40 10.45 10.20 475,600 0 0 0
VPA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VPB
17.7
17.7
17.80 17.80 17.42 10,618,000 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.4
25.4
26.22 26.22 24.74 6,000 0 0 0
VPG
13.6
13.6
13.81 13.81 13.57 394,800 0 0 0
VPH
6.9
6.9
7.10 7.10 6.82 79,900 0 0 0
VPI
48.9
48.9
48.83 49 48.50 1,179,000 0 0 0
VPR
16.0
16.0
16.20 16.20 16.01 1,100 0 0 0
VPS
8.3
8.3
8.32 8.32 8.32 5,300 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
10.9
10.9
11.10 11.15 10.50 42,400 0 0 0
VRE
22.6
22.6
22.35 22.60 22.10 4,172,100 0 0 0
VRG
28.1
28.1
28.61 28.61 28.05 22,400 0 0 0
VSA
23.4
23.4
23.30 23.39 23.30 1,900 0 0 0
VSC
18.7
18.7
18.88 18.93 18.60 1,258,800 0 0 0
VSE
6
6
6 6 6 100 0 0 0
VSF
34
34
35 35 34 15,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
45.1
45.1
46.70 46.70 44 137,300 0 0 0
VSI
17.4
17.4
17.44 17.44 17.44 400 0 0 0
VSM
16.3
16.3
16.33 16.33 16.33 11,900 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
5.1
5.1
5.10 5.20 4.60 44,000 0 0 0
VTB
9.9
9.9
9.88 10.50 9.61 17,300 0 0 0
VTC
8.5
8.5
8.60 8.60 8.50 600 0 0 0
VTD
8
8
8.10 8.30 7.80 42,100 0 0 0
VTE
5.8
5.8
5.82 5.82 5.82 1,900 0 0 0
VTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTH
8.8
8.8
8 8.80 7.90 14,200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 300 0 0 0
VTK
53.3
53.3
55.10 56.08 52.83 85,609 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.24 10.24 10.06 165,200 0 0 0
VTP
75.4
75.4
75.40 77.90 74.50 1,792,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
26.2
26.2
26.10 26.50 25.80 42,000 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.4
5.4
5.60 5.60 5.20 25,400 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.2
7.2
7.50 7.77 7.23 95,000 0 0 0
VUA
18.9
18.9
18.80 19 18.50 4,500 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 0 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
186.8
186.8
186.77 186.77 186.77 100 0 0 0
WSB
47.2
47.2
47 47.20 46.40 4,000 0 0 0
WSS
5.5
5.5
5.40 5.50 5.40 33,300 0 0 0
WTC
12.8
12.8
12.80 12.80 12.80 0 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
23.9
23.9
23.90 23.90 23.90 100 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 7.10 3,200 0 0 0
XMD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.2
6.2
6.20 6.20 6.20 500 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.2
9.2
9.18 9.19 9.18 7,400 0 0 0
YEG
9.1
9.1
9.02 9.14 9.02 297,100 0 0 0
YTC
51
51
51 51 51 0 0 0 0
^BB
247.7
247.7
248.67 249.95 245.79 406,495 0 0 0
^BDS
861.8
861.8
860.06 867.46 850.58 3,236,835 0 0 0
^BH
1,096.2
1,096.2
1,097.90 1,107.36 1,089.07 90,311 0 0 0
^BL
2,616.5
2,616.5
2,565.93 2,628.24 2,534.04 12,224,849 0 0 0
^CAOSU
275.8
275.8
272.35 279.81 266.23 664,608 0 0 0
^CBTS
1,924.1
1,924.1
1,936.71 1,938.10 1,902.33 325,135 0 0 0
^CK
1,448.4
1,448.4
1,459.71 1,463.06 1,430.76 7,117,019 0 0 0
^CNTT
5,075.4
5,075.4
4,978.68 5,283.79 4,964.84 4,909,092 0 0 0
^CSSK
2,018.1
2,018.1
2,009.93 2,034.45 1,995.41 59,428 0 0 0
^DAUKHI
626.9
626.9
631.17 633.85 623.65 1,757,734 0 0 0
^DNP
668.9
668.9
672.13 676.10 655.20 1,420,858 0 0 0
^DUOCPHAM
3,865.8
3,865.8
3,862.40 3,886.92 3,815.23 816,307 0 0 0
^DVLTAUGT
107.9
107.9
108.07 108.46 105.83 8,133 0 0 0
^DVTVHT
742.6
742.6
755.20 762.84 732.81 340,511 0 0 0
^GELEX
1,085.9
1,085.9
1,078.99 1,092.58 1,066.35 5,344,735 0 0 0
^GIAODUC
971.1
971.1
972.91 993.87 956.99 231,114 0 0 0
^HASTC
227.6
227.6
227.94 228.10 225.84 61,955,215 0 0 0
^HK
763.8
763.8
768.65 774.50 749.99 882,660 0 0 0
^KK
737.1
737.1
740.79 745.24 725.10 3,101,726 0 0 0
^LARGECAP
2,084.2
2,084.2
2,070.92 2,112.81 2,048.84 3,834,210 0 0 0
^LOUIS
404.8
404.8
405.40 409.63 396.59 78,547 0 0 0
^MIDCAP
818.4
818.4
822.83 827.19 808.71 4,394,862 0 0 0
^NANGLUONG
994.2
994.2
1,024.42 1,030.11 984.89 913,334 0 0 0
^NH
1,671.1
1,671.1
1,677.67 1,693.95 1,656.39 4,867,310 0 0 0
^NHUA
1,060.1
1,060.1
1,065.02 1,072.09 1,047.91 314,431 0 0 0
^NLN
88.9
88.9
87.06 89.61 86.68 2,814,224 0 0 0
^PHANBON
3,058.9
3,058.9
3,081.85 3,084.12 3,019.21 1,400,369 0 0 0
^SMALLCAP
799.9
799.9
809.33 813.38 793.78 780,440 0 0 0
^SPCS
723.2
723.2
732.95 748.15 704.81 337,021 0 0 0
^SXHGD
655.0
655.0
657.98 660.62 643.87 437,985 0 0 0
^SXNHC
1,908.3
1,908.3
1,916.61 1,936.35 1,888.62 2,351,559 0 0 0
^SXPT
1,424.7
1,424.7
1,429.52 1,432.68 1,407.97 735,082 0 0 0
^SXTBMM
185.9
185.9
186.09 187.32 184.06 60,461 0 0 0
^TBD
1,117.9
1,117.9
1,103.25 1,121.61 1,087.28 6,741,724 0 0 0
^TCK
154.3
154.3
156.63 156.94 151.72 165,578 0 0 0
^THEP
2,644.7
2,644.7
2,666.85 2,667.52 2,620.75 10,069,643 0 0 0
^TI
853.5
853.5
858.01 864.18 848.38 901,030 0 0 0
^TPDU
1,847.7
1,847.7
1,826.33 1,860.50 1,817.43 2,869,508 0 0 0
^UPCOM
88.3
88.3
88.37 88.56 87.90 21,720,992 0 0 0
^VLXD
3,292.1
3,292.1
3,320.16 3,322.60 3,263.34 9,339,051 0 0 0
^VN30
1,233.7
1,233.7
1,235.25 1,236.99 1,226.76 176,498,597 0 0 0
^VNINDEX
1,205.0
1,205.0
1,206.52 1,208.41 1,200.21 569,651,810 0 0 0
^VTKB
673.9
673.9
670.22 678.18 662.46 1,459,225 0 0 0
^XD
939.5
939.5
943.24 949.46 925.74 1,052,859 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |