DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/05/2024

NGÀY: [ 31/05 ]    [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 24/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 17/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 10/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 03/05 ]    [ 02/05 ]    (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 20/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.0
30.0
30.03 30.03 30.03 0 0 0 0
AAA
11.5
11.5
11.80 11.80 11.40 4,743,600 0 0 0
AAH
6.3
6.3
6 6.30 5.80 1,897,900 0 0 0
AAM
8.8
8.8
8.90 8.90 8.81 2,300 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 762,400 0 0 0
AAT
4.8
4.8
4.82 4.88 4.78 319,100 0 0 0
AAV
5.6
5.6
5.50 5.60 5.10 2,836,400 0 0 0
ABB
8.2
8.2
7.80 8.30 7.80 11,444,800 0 0 0
ABC
11.6
11.6
11.50 11.79 11.40 10,700 0 0 0
ABI
23.3
23.3
22.73 23.60 22.63 219,100 0 0 0
ABR
13.1
13.1
13.80 13.85 12.55 9,400 0 0 0
ABS
5.4
5.4
5.29 5.39 5.29 370,200 0 0 0
ABT
33.8
33.8
33.80 33.80 33.75 1,300 0 0 0
ABW
9.8
9.8
9.80 9.90 9.70 126,000 0 0 0
ACB
23.7
23.7
23.94 23.98 23.69 9,333,300 0 0 0
ACC
14.9
14.9
14.15 14.90 14.05 394,300 0 0 0
ACE
34.4
34.4
34.44 34.44 34.44 100 0 0 0
ACL
12.6
12.6
12.55 12.65 12.45 41,500 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
99.6
99.6
99.90 104 98.80 473,000 0 0 0
ADC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
ADG
17.4
17.4
16.80 17.50 16.80 7,500 0 0 0
ADS
12.5
12.5
12.37 12.64 12.37 636,600 0 0 0
AFX
8.7
8.7
8.60 8.90 8.50 40,200 0 0 0
AG1
8.3
8.3
8.30 8.30 8.30 600 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
20.2
20.2
20.24 20.76 20.16 2,514,400 0 0 0
AGM
4.9
4.9
4.95 4.99 4.84 357,500 0 0 0
AGP
40
40
39.20 40 39 6,300 0 0 0
AGR
20.1
20.1
20.60 20.60 20.10 1,449,900 0 0 0
AGX
52
52
52 52 52 1,300 0 0 0
AIC
12
12
11.90 12.10 11.60 2,700 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 10,500 0 0 0
ALV
9.2
9.2
9 9.20 9 153,700 0 0 0
AMC
16.8
16.8
16.77 16.77 16.77 400 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
19
19
19 19 19 500 0 0 0
AMS
9.8
9.8
9.91 10.11 9.62 66,700 0 0 0
AMV
3.4
3.4
3.50 3.60 3.40 1,657,600 0 0 0
ANT
11.2
11.2
11.10 11.20 11.10 7,300 0 0 0
ANV
31.9
31.9
31.20 32.20 31.15 2,286,500 0 0 0
APF
54.8
54.8
54.96 55.12 54.80 12,800 0 0 0
APG
14.5
14.5
14.85 14.85 14.50 224,500 0 0 0
APH
9.9
9.9
10 10.30 9.70 3,886,900 0 0 0
API
6.6
6.6
6 6.60 6 2,020,500 0 0 0
APL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
APP
6.9
6.9
6.90 6.90 6.50 700 0 0 0
APS
7.2
7.2
7.20 7.50 7 3,105,400 0 0 0
APT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ARM
29.9
29.9
29.93 29.93 29.93 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19
19
20.30 20.30 19 400 0 0 0
ASM
10.8
10.8
10.82 11.14 10.73 5,000,300 0 0 0
ASP
4.3
4.3
4.39 4.39 4.25 56,600 0 0 0
AST
58.7
58.7
59.81 59.81 58.73 34,900 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
12.6
12.6
14.40 14.40 12.50 1,000 0 0 0
AVC
57.9
57.9
58 58 57.90 800 0 0 0
BAB
12.7
12.7
12.20 13.30 12.20 50,000 0 0 0
BAF
22.5
22.5
22.75 22.85 22.05 6,682,400 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BAX
39.0
39.0
39.31 39.31 39.01 2,300 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 0 0 0 0
BBH
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 3,200 0 0 0
BCA
19
19
19 20 18.80 89,900 0 0 0
BCC
8.2
8.2
8.10 8.30 8.10 142,000 0 0 0
BCE
6.2
6.2
6.06 6.18 6.03 181,000 0 0 0
BCF
30.3
30.3
30.33 30.33 30.33 0 0 0 0
BCG
8.2
8.2
7.95 8.27 7.89 15,806,600 0 0 0
BCM
62.9
62.9
60.70 62.90 60.60 2,045,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 1,100 0 0 0
BCR
5.6
5.6
5.44 5.73 5.44 1,329,000 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
29.9
29.9
30.09 30.19 29.91 3,200 0 0 0
BDT
11.5
11.5
11.50 11.50 11.40 58,300 0 0 0
BDW
21.1
21.1
21.11 21.11 21.11 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
20.2
20.2
20.17 20.17 20.17 0 0 0 0
BFC
33.9
33.9
33.11 33.96 32.73 1,008,300 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20
20
20 20 20 600 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13.7
13.7
13.70 13.70 13.50 2,000 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
36.4
36.4
36.75 36.75 36.27 2,200 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 5,000 0 0 0
BIC
31.2
31.2
29.52 31.19 28.85 433,500 0 0 0
BID
49.6
49.6
49.60 50.70 49.50 2,191,900 0 0 0
BIG
8.4
8.4
8.30 8.40 8.10 98,600 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 200 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
BKG
4.1
4.1
4 4.09 4 151,200 0 0 0
BLI
11
11
10.80 11.10 10.80 33,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
44.2
44.2
42.50 44.20 42.50 6,100 0 0 0
BMC
17.3
17.3
17.70 17.70 17.05 54,800 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.4
11.4
12.10 13.20 11.40 36,300 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
24.4
24.4
23.10 24.77 23.10 1,537,400 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMN
8.6
8.6
8.60 8.60 8.60 200 0 0 0
BMP
111.4
111.4
112.90 113.50 110.60 307,600 0 0 0
BMS
9.7
9.7
9.91 9.91 9.64 145,100 0 0 0
BMV
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BNA
10.3
10.3
10.50 10.50 10.30 72,900 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 592,900 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 1,200 0 0 0
BQB
3.6
3.6
3.60 3.60 3.50 2,200 0 0 0
BRC
13.1
13.1
13.08 13.31 12.90 10,500 0 0 0
BRR
17.7
17.7
17.63 17.72 17.63 6,300 0 0 0
BRS
18.3
18.3
18.26 18.26 18.26 0 0 0 0
BSA
22.5
22.5
22.20 22.50 22.20 17,900 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
19.2
19.2
19.17 19.17 19.17 100 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 100 0 0 0
BSI
52.7
52.7
53.45 53.64 52.73 835,200 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BSP
10.7
10.7
10.91 10.91 9.81 12,500 0 0 0
BSQ
18.1
18.1
18.37 18.46 18.09 8,800 0 0 0
BSR
19.9
19.9
19.70 20.20 19.60 8,478,900 0 0 0
BST
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BT1
13.2
13.2
13.18 13.18 13.18 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BTD
20.0
20.0
19.97 19.97 19.97 0 0 0 0
BTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTH
26
26
26 26 26 800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.80 1,600 0 0 0
BTP
14.0
14.0
14.15 14.15 13.90 66,100 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 46,300 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
35.3
35.3
35.32 35.32 35.32 0 0 0 0
BVB
11.5
11.5
11.45 11.64 11.36 1,698,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
42.4
42.4
41.50 42.65 40.95 1,061,000 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 0 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 3,600 0 0 0
BVS
39.7
39.7
40.40 40.40 39.50 1,129,800 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41
41
41.85 41.85 40.90 730,600 0 0 0
BWS
30.3
30.3
29.41 30.73 29.15 21,900 0 0 0
BXH
26.2
26.2
26.17 26.17 26.17 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.4
16.4
14.50 16.40 14.50 28,800 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.2
17.2
17.20 17.40 17.20 16,900 0 0 0
C47
6.2
6.2
6.17 6.20 6.15 27,300 0 0 0
C4G
10.1
10.1
10.10 10.20 9.90 674,900 0 0 0
C69
6.9
6.9
6.70 6.90 6.60 213,100 0 0 0
C92
3.7
3.7
3.60 3.80 3.50 7,700 0 0 0
CAB
11.1
11.1
11.10 11.10 11.10 600 0 0 0
CAG
10.0
10.0
9.13 10.02 9.13 37,100 0 0 0
CAN
41.8
41.8
41.80 41.80 41.80 100 0 0 0
CAP
62.7
62.7
62.10 62.90 62.10 24,400 0 0 0
CAR
23.5
23.5
23.30 23.50 23.30 5,900 0 0 0
CAT
17.9
17.9
16.80 17.90 16.80 1,900 0 0 0
CAV
70.5
70.5
72.10 72.10 69.80 30,200 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CBS
28.9
28.9
29 29.20 28.60 19,600 0 0 0
CC1
13.9
13.9
13.90 13.90 13.60 3,000 0 0 0
CC4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CCL
8.6
8.6
8.45 8.63 8.33 656,300 0 0 0
CCM
36.1
36.1
36.10 36.10 36.10 100 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.5
11.5
10.91 11.49 10.91 600 0 0 0
CCT
7.4
7.4
7.40 7.40 7.40 200 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 19.90 19.60 551,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.5
2.5
2.51 2.51 2.51 0 0 0 0
CDN
30.7
30.7
30.65 30.94 29.69 40,300 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 1,500 0 0 0
CDR
6.9
6.9
6.80 6.90 6.40 400 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CEO
18.3
18.3
18.48 18.86 18.29 7,383,400 0 0 0
CET
7
7
6.90 7 6.70 7,500 0 0 0
CFM
8.5
8.5
8.52 8.52 8.52 0 0 0 0
CFV
21.9
21.9
20.50 21.90 20 400 0 0 0
CGV
2.9
2.9
2.90 3.10 2.90 20,100 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
31.8
31.8
31.78 31.87 31.59 13,800 0 0 0
CHS
11.0
11.0
11.05 11.05 10.87 600 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.80 2,100 0 0 0
CID
12.7
12.7
11.13 12.75 11.13 4,300 0 0 0
CIG
5.7
5.7
5.70 5.71 5.50 240,100 0 0 0
CII
17.1
17.1
17.24 17.34 16.99 6,407,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 500 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
44.7
44.7
44.74 44.74 44.74 0 0 0 0
CKD
24
24
24 24 24 0 0 0 0
CKG
21.7
21.7
21.65 21.70 21.50 37,100 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.5
41.5
41.52 41.52 41.52 0 0 0 0
CLH
21.9
21.9
21.90 22 21.80 6,800 0 0 0
CLL
37.4
37.4
37.31 37.50 37.21 1,200 0 0 0
CLM
77.4
77.4
77.40 77.40 77.40 0 0 0 0
CLW
35.3
35.3
35.33 35.33 35.33 0 0 0 0
CLX
13.4
13.4
13.47 13.66 13.37 81,500 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 500 0 0 0
CMD
18.9
18.9
18.84 18.93 18.84 300 0 0 0
CMF
222.9
222.9
222.90 222.90 222.90 0 0 0 0
CMG
59
59
62 62 58.60 3,963,300 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
8.9
8.9
8.80 8.90 8.80 500 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
13.7
13.7
13.90 14 13.60 161,900 0 0 0
CMT
17.5
17.5
18.67 18.67 17.55 1,900 0 0 0
CMV
9.3
9.3
9.25 9.25 9.25 0 0 0 0
CMW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CMX
9.0
9.0
9.09 9.20 9.03 555,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.20 28.50 28.20 9,300 0 0 0
CNG
32.2
32.2
32.40 32.60 32 404,200 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.6
15.6
15.81 15.81 15.49 21,300 0 0 0
COM
32
32
32.95 32.95 32 200 0 0 0
CPA
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CPC
17.8
17.8
17.62 17.80 17.62 17,900 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.0
27.0
26.05 27.40 26.05 9,700 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 1,300 0 0 0
CRC
6.5
6.5
6.31 6.51 6.30 155,500 0 0 0
CRE
8.6
8.6
8.46 8.65 8.44 472,200 0 0 0
CSC
24.5
24.5
24.83 25 24.50 82,000 0 0 0
CSI
37.8
37.8
38.80 39 37.60 23,400 0 0 0
CSM
15.3
15.3
14.84 15.43 14.74 109,500 0 0 0
CST
23.2
23.2
23.54 23.63 22.98 183,800 0 0 0
CSV
25.2
25.2
25.36 26.02 25.16 647,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.8
6.8
6.90 6.90 6.80 400 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.0
20.0
20.01 20.01 20.01 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.7
70.7
71.70 71.80 70.70 1,381,700 0 0 0
CTF
30.5
30.5
30.50 30.70 30.25 344,400 0 0 0
CTG
33.4
33.4
33.30 33.90 33.05 12,148,300 0 0 0
CTI
17.1
17.1
16.60 17.30 16.60 1,497,500 0 0 0
CTP
5.5
5.5
5.30 5.50 5.10 68,900 0 0 0
CTR
131
131
136.50 136.50 130.70 816,900 0 0 0
CTS
42.5
42.5
43.35 43.35 42.40 1,926,300 0 0 0
CTT
15.5
15.5
15.47 15.47 15.47 0 0 0 0
CTW
21.1
21.1
21.12 21.12 21.12 0 0 0 0
CVN
3
3
3 3.10 3 425,500 0 0 0
CVT
28.2
28.2
28.20 28.25 28.05 1,900 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
12.30 12.50 11.20 1,500 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
45.5
45.5
45.45 45.50 44.90 29,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.01 1,200 0 0 0
DAE
14.0
14.0
14.00 14.00 13.63 4,100 0 0 0
DAG
2.7
2.7
2.81 2.81 2.65 1,081,300 0 0 0
DAH
3.9
3.9
3.98 3.99 3.91 158,900 0 0 0
DAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.4
8.4
8.41 8.41 8.41 200 0 0 0
DBC
29.7
29.7
29.42 29.81 29.21 13,839,800 0 0 0
DBD
42.1
42.1
42.16 42.24 41.68 321,000 0 0 0
DBM
26.2
26.2
26.24 26.24 26.24 1,700 0 0 0
DBT
11.1
11.1
10.83 11.18 10.83 29,800 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
9.9
9.9
9.20 10 9.10 19,200 0 0 0
DC4
10.2
10.2
10.18 10.23 9.95 213,400 0 0 0
DCF
47
47
47 47 47 100 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
30.1
30.1
30.50 30.50 29.50 395,800 0 0 0
DCM
35.0
35.0
36.06 36.06 34.97 4,192,100 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.3
4.3
4.30 4.40 4.10 908,900 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DDV
18.3
18.3
18.64 19.80 18.15 2,637,200 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
8.8
8.8
8 8.80 8 5,100 0 0 0
DGC
124.6
124.6
127.80 127.80 124.60 3,418,300 0 0 0
DGT
6.2
6.2
6.10 6.20 6 557,500 0 0 0
DGW
48.8
48.8
48.82 49.21 48.06 2,168,500 0 0 0
DHA
43.1
43.1
43.52 43.52 42.95 64,200 0 0 0
DHB
9
9
9.10 9.70 9 8,500 0 0 0
DHC
39.8
39.8
40.11 40.60 39.72 496,500 0 0 0
DHD
24
24
22.50 24 22.50 2,000 0 0 0
DHG
108.4
108.4
108.22 108.78 107.75 15,200 0 0 0
DHM
9.9
9.9
9.90 10.05 9.72 67,100 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.5
10.5
10.52 10.52 10.52 11,500 0 0 0
DHT
35.6
35.6
34.60 36 34.30 246,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
3.90 4.10 3.90 16,100 0 0 0
DIG
29.1
29.1
29.80 29.80 29.05 14,256,800 0 0 0
DIH
16.3
16.3
16.61 16.61 16.35 12,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.60 5 4.60 1,365,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.07 2.08 2.04 952,800 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
20
20 20 20 0 0 0 0
DMC
61.5
61.5
61.52 61.91 61.52 3,000 0 0 0
DMN
5.4
5.4
5.50 5.80 5.40 3,700 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 4,000 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
17
17
17 17 17 0 0 0 0
DNE
8.8
8.8
8.84 8.84 8.84 0 0 0 0
DNH
49.6
49.6
49.59 49.59 49.59 100 0 0 0
DNL
23.2
23.2
23.20 23.20 23.20 200 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 200 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 0 0 0 0
DNW
29.0
29.0
29.00 29.00 29.00 0 0 0 0
DOC
8.2
8.2
8.14 8.24 8.14 1,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.1
35.1
34.44 36.08 34.44 1,200 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.9
61.9
62 62 61.60 6,100 0 0 0
DPG
55.9
55.9
55.04 56.91 54.06 1,543,900 0 0 0
DPH
46
46
46 46 45 800 0 0 0
DPM
33.2
33.2
33.55 34.02 33.12 3,332,100 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
41
41
41.45 41.45 40.90 581,800 0 0 0
DQC
15.1
15.1
15 15.40 15 38,400 0 0 0
DRC
32.8
32.8
33.32 33.32 32.34 1,051,700 0 0 0
DRG
8.5
8.5
8.60 8.70 8.50 5,100 0 0 0
DRH
4.1
4.1
4.18 4.20 4.09 1,229,300 0 0 0
DRI
12.9
12.9
12.85 13.14 12.66 943,100 0 0 0
DRL
62.9
62.9
63.01 63.01 62.91 3,000 0 0 0
DS3
5.2
5.2
5.50 5.50 5 5,400 0 0 0
DSC
25.8
25.8
26.30 26.40 25.50 357,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 5 25,000 0 0 0
DSN
55.5
55.5
55.30 56.90 55.20 15,000 0 0 0
DSP
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
DST
3.8
3.8
3.70 3.80 3.70 24,200 0 0 0
DTA
4.3
4.3
4.45 4.45 4.32 29,800 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.2
4.2
4 4.20 3.90 8,900 0 0 0
DTD
24.3
24.3
24.61 24.96 24.35 691,900 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.5
3.5
3.40 3.50 3.40 46,200 0 0 0
DTK
11.8
11.8
12.11 12.11 11.72 14,800 0 0 0
DTL
13.6
13.6
13.60 13.60 13.60 300 0 0 0
DTP
121.2
121.2
121.24 121.24 121.24 0 0 0 0
DTT
20.0
20.0
20.04 20.04 20.04 0 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
2.8
2.8
2.70 2.90 2.70 424,600 0 0 0
DVM
10.3
10.3
9.92 10.33 9.92 1,165,100 0 0 0
DVN
18.1
18.1
18.21 18.30 18.01 29,500 0 0 0
DVP
71.3
71.3
71.32 72.54 71.32 7,400 0 0 0
DVW
18
18
18 18 18 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DXG
17.4
17.4
17.60 17.70 17.35 9,282,700 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
12.8
12.8
12.44 12.83 12.44 556,400 0 0 0
DXS
7.8
7.8
7.40 7.81 7.37 8,977,800 0 0 0
DXV
6.8
6.8
6.50 6.90 6.50 76,400 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 0 0 0 0
EBS
11
11
11 11 11 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
18.5
18.5
17.90 18.70 17.85 26,589,000 0 0 0
EIC
21.8
21.8
21.82 21.92 21.73 4,400 0 0 0
EID
24.2
24.2
24.20 24.20 23.50 60,100 0 0 0
EIN
3.6
3.6
3.60 3.70 3.50 28,700 0 0 0
ELC
27.1
27.1
27.20 27.65 26.80 1,461,600 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
23.6
23.6
23.71 23.71 23.61 400 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 200 0 0 0
EPH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
EVE
13.7
13.7
13.65 13.79 13.65 126,800 0 0 0
EVF
15.8
15.8
15.10 15.85 15 35,951,200 0 0 0
EVG
5.3
5.3
5.27 5.35 5.23 1,221,800 0 0 0
EVS
7.8
7.8
7.50 7.90 7.50 372,900 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
4.06 4.13 4.06 78,100 0 0 0
FCN
15.8
15.8
15.90 16.10 15.65 2,409,800 0 0 0
FCS
5.8
5.8
6 6 5.80 4,100 0 0 0
FDC
12.6
12.6
12.60 12.60 12.60 1,200 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
29.4
29.4
29.45 29.45 29.45 100 0 0 0
FIC
12.0
12.0
12.10 12.10 11.90 13,100 0 0 0
FID
2.3
2.3
2.40 2.40 2.30 196,700 0 0 0
FIR
7.1
7.1
6.88 7.10 6.88 1,257,900 0 0 0
FIT
4.7
4.7
4.67 4.73 4.65 1,045,500 0 0 0
FMC
50.5
50.5
50.90 51.10 50.20 108,300 0 0 0
FOC
77.8
77.8
78.46 78.65 77.19 23,600 0 0 0
FOX
79.6
79.6
82 82.50 79.40 254,700 0 0 0
FPT
114.9
114.9
116.76 117.54 114.86 2,013,500 0 0 0
FRC
22
22
20.20 22.10 20 65,600 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
164.6
164.6
169 170.90 164.60 996,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.2
36.2
36.16 36.16 36.16 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
45.7
45.7
46.10 46.50 45.50 2,850,600 0 0 0
G36
7.3
7.3
7.20 7.30 7.10 356,000 0 0 0
GAS
69.2
69.2
69.25 69.89 69.16 1,110,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
17.9
17.9
17.90 17.90 17.90 0 0 0 0
GDA
24.4
24.4
23.80 24.70 23.80 102,100 0 0 0
GDT
27.5
27.5
27.60 27.70 27 233,700 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.1
30.1
29.33 30.71 29.33 52,200 0 0 0
GEG
12.7
12.7
12.48 12.86 12.48 605,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.3
23.3
23.30 23.75 23.05 18,859,400 0 0 0
GGG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.5
29.5
29.60 29.70 29.50 40,600 0 0 0
GIC
14.9
14.9
14.60 14.90 14.60 5,000 0 0 0
GIL
35
35
36.50 36.50 34.80 1,429,600 0 0 0
GKM
35.5
35.5
36.10 36.10 35 16,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.3
18.3
18.40 18.40 18.30 6,200 0 0 0
GLW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9.18 9.18 9.10 6,700 0 0 0
GMD
81.7
81.7
83.07 83.26 81.70 1,641,600 0 0 0
GMH
9.1
9.1
9.10 9.10 9.10 1,100 0 0 0
GMX
18.5
18.5
18.43 18.72 18.43 2,100 0 0 0
GND
27.7
27.7
27.02 27.70 27.02 200 0 0 0
GPC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GSM
20.6
20.6
19.26 20.63 19.26 300 0 0 0
GSP
11.9
11.9
12.05 12.27 11.82 365,700 0 0 0
GTA
10.9
10.9
10.68 10.87 10.54 30,800 0 0 0
GTD
10
10
10 10 8.80 500 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GVR
33.6
33.6
33.65 34.50 33.50 5,485,900 0 0 0
GVT
74.3
74.3
74.27 74.27 74.27 100 0 0 0
H11
6.2
6.2
5.50 6.20 5.50 17,200 0 0 0
HAC
14.4
14.4
14.80 14.80 14 8,600 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
17
17
19 19 17 400 0 0 0
HAG
14.8
14.8
15 15.30 14.60 26,425,600 0 0 0
HAH
38.3
38.3
37.74 38.83 37.70 5,985,000 0 0 0
HAM
31
31
31 31 31 0 0 0 0
HAN
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAP
4.8
4.8
4.77 4.80 4.72 112,400 0 0 0
HAR
4.6
4.6
4.52 4.62 4.49 561,500 0 0 0
HAS
9.0
9.0
9.09 9.15 8.98 4,400 0 0 0
HAT
44
44
43 44 43 7,100 0 0 0
HAV
3
3
3 3 3 600 0 0 0
HAX
15.8
15.8
15.80 16.35 15.70 1,376,000 0 0 0
HBC
7.7
7.7
7.57 7.74 7.57 1,436,200 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
6.83 6.83 6.75 44,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.9
26.9
26.86 26.86 26.86 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.9
10.9
10.90 10.90 10.90 1,400 0 0 0
HCD
10.5
10.5
9.77 10.45 9.77 2,645,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.9
28.9
29.29 29.34 28.85 8,583,200 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
21.4
21.4
21.60 23.10 21.30 35,000 0 0 0
HD6
17.9
17.9
17.90 18 17.60 49,700 0 0 0
HD8
9.3
9.3
9.35 9.35 9.35 0 0 0 0
HDA
4
4
4 4.10 3.90 14,400 0 0 0
HDB
23.9
23.9
23.39 24.11 23.39 10,556,100 0 0 0
HDC
26.8
26.8
26.96 26.96 26.43 1,640,100 0 0 0
HDG
28.0
28.0
26.54 28.07 26.41 12,097,400 0 0 0
HDM
28.5
28.5
28.38 28.48 28.38 6,500 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HDW
11.1
11.1
11.11 11.11 11.11 0 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
11
11
10.90 11 10.90 600 0 0 0
HEP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HES
18.4
18.4
18.40 18.40 18.40 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 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HGM
55
55
51 55 51 1,500 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
9.2
9.2
9.24 9.24 9.24 0 0 0 0
HHC
80
80
80 80 80 700 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
9.44 9.44 9.18 451,100 0 0 0
HHS
5.0
5.0
5.26 5.36 5.01 5,278,000 0 0 0
HHV
12.8
12.8
12.62 12.86 12.57 7,293,200 0 0 0
HID
3.1
3.1
3.15 3.16 3.07 272,100 0 0 0
HIG
8.6
8.6
8.40 8.60 8.40 500 0 0 0
HII
5.9
5.9
5.93 5.97 5.90 157,900 0 0 0
HIO
32.9
32.9
29.50 32.90 29.50 34,700 0 0 0
HJC
6.1
6.1
6.30 6.30 6.10 6,100 0 0 0
HJS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
HKT
4.2
4.2
4.40 4.40 4.20 600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
269.0
269.0
269.00 269.00 269.00 100 0 0 0
HLC
12.5
12.5
12.71 12.71 12.52 1,800 0 0 0
HLD
26
26
26.20 26.30 25.50 40,400 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
16
16
16 16 16 0 0 0 0
HMC
11.0
11.0
10.94 11.08 10.94 24,400 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
14.9
14.9
14.50 15 14.50 12,600 0 0 0
HMR
29.9
29.9
29.50 29.90 28.40 152,300 0 0 0
HMS
39.5
39.5
40 40 39.50 4,900 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.3
15.3
15.30 15.30 15.20 17,200 0 0 0
HNF
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HNG
4.4
4.4
4.60 4.60 4.33 4,247,800 0 0 0
HNI
22.5
22.5
20.48 22.54 20.48 300 0 0 0
HNM
8.8
8.8
9 9.10 8.80 102,700 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.10 3.90 47,800 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.6
25.6
25.33 25.61 25.33 5,600 0 0 0
HPG
29.1
29.1
28.77 29.23 28.73 46,490,000 0 0 0
HPH
17
17
17 17 17 0 0 0 0
HPI
14.9
14.9
17.60 17.60 14.90 500 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
64.0
64.0
65.04 65.04 62.22 1,900 0 0 0
HPT
16.2
16.2
16.10 16.30 16.10 1,700 0 0 0
HPW
19.3
19.3
18.70 19.30 18.70 27,500 0 0 0
HPX
6.8
6.8
6.73 6.89 6.61 5,427,100 0 0 0
HQC
4.0
4.0
4.05 4.08 4 5,369,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.5
48.5
48.45 48.45 48.45 100 0 0 0
HRT
7.5
7.5
7.50 7.60 7.50 12,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.0
22.0
22 22.15 21.80 11,474,700 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.8
4.8
4.96 4.96 4.83 103,600 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 200 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.9
4.9
5 5 4.70 241,700 0 0 0
HT1
12.1
12.1
12.05 12.10 12 149,600 0 0 0
HTC
24.9
24.9
24.93 24.93 24.93 100 0 0 0
HTE
4.3
4.3
4.40 4.40 4.30 55,700 0 0 0
HTG
32.5
32.5
32.67 32.72 32.24 43,500 0 0 0
HTI
16.4
16.4
16.40 16.40 16.30 53,700 0 0 0
HTL
14.2
14.2
13.73 14.22 13.73 300 0 0 0
HTM
10.9
10.9
10.90 10.90 10.90 200 0 0 0
HTN
13.8
13.8
13.80 13.90 13.65 624,200 0 0 0
HTP
13
13
13.50 13.50 13 68,000 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.5
8.5
8.53 8.53 8.53 0 0 0 0
HU1
5.5
5.5
5.54 5.54 5.54 600 0 0 0
HU4
11.5
11.5
12.30 12.30 11.40 11,100 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
18.4
18.4
18.84 18.84 18.30 40,800 0 0 0
HUG
33.1
33.1
33.08 33.08 33.08 1,400 0 0 0
HUT
17.5
17.5
17.40 17.80 17.40 3,046,400 0 0 0
HVA
6
6
6 6 5.60 26,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.4
6.4
6.86 6.87 6.37 1,066,900 0 0 0
HVN
22
22
21.50 22.25 21.25 3,678,200 0 0 0
HVT
67.4
67.4
66.93 67.41 66.93 1,700 0 0 0
HVX
2.8
2.8
2.84 2.85 2.83 17,100 0 0 0
HWS
15.3
15.3
15.18 15.27 15.18 9,700 0 0 0
IBD
9.0
9.0
9.00 9.00 9.00 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
6.4
6.4
6.40 6.40 6.30 7,600 0 0 0
ICG
7.4
7.4
7.40 7.80 7.20 6,800 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.7
40.7
41.10 41.30 40.60 9,100 0 0 0
ICT
13.5
13.5
13.84 13.88 13.40 13,600 0 0 0
IDC
60.7
60.7
60.83 61.41 60.25 2,201,200 0 0 0
IDI
9.9
9.9
9.88 10.08 9.88 3,274,500 0 0 0
IDJ
6.6
6.6
6.30 6.80 6.30 5,270,900 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
38.1
38.1
38 38.30 37.80 37,500 0 0 0
IFS
28.1
28.1
30.38 30.38 28.06 8,600 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.1
15.1
14.75 15.50 14.70 10,647,000 0 0 0
ILA
5.3
5.3
5.40 5.40 5.30 32,400 0 0 0
ILB
29.5
29.5
30.62 30.62 29.49 1,000 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
12.5
12.5
12.50 12.50 12.50 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.8
29.8
29.90 30.04 29.81 8,500 0 0 0
IN4
54.6
54.6
50.74 54.58 50.74 600 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
9
9
9 9 9 0 0 0 0
INN
50.9
50.9
50.70 50.90 50.50 34,400 0 0 0
IPA
14.7
14.7
15 15.30 14.70 270,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ISH
23.3
23.3
23.33 23.33 23.33 0 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.3
5.3
5.30 5.39 5.29 2,799,600 0 0 0
ITC
10.7
10.7
10.55 10.80 10.50 658,900 0 0 0
ITD
11.5
11.5
11.60 11.60 11.25 42,700 0 0 0
ITQ
3.4
3.4
3.20 3.50 3.20 894,300 0 0 0
ITS
3.9
3.9
3.80 4 3.80 24,400 0 0 0
IVS
12
12
12.10 12.30 11.90 110,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.36 3.45 3.36 335,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31
31
31.05 31.45 31 5,798,000 0 0 0
KCB
8.2
8.2
7.77 8.43 7.77 36,700 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 300 0 0 0
KDC
60.1
60.1
60.32 60.32 59.40 826,400 0 0 0
KDH
36.9
36.9
37.20 37.25 36.65 3,005,800 0 0 0
KDM
17.6
17.6
17.10 17.57 17.10 8,400 0 0 0
KGM
7.2
7.2
7.04 7.33 7.04 59,600 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.7
5.7
5.66 5.80 5.62 4,015,100 0 0 0
KHP
9.8
9.8
9.48 9.90 9.48 462,000 0 0 0
KHS
11
11
11 11 11 0 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.5
6.5
6.50 6.50 5.80 1,400 0 0 0
KLB
11.4
11.4
11.40 11.40 11.30 28,000 0 0 0
KMR
3.5
3.5
3.54 3.55 3.45 34,800 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
38.7
38.7
38.40 38.70 38.30 327,800 0 0 0
KPF
3.4
3.4
3.39 3.39 3.33 105,800 0 0 0
KSB
22.9
22.9
22.50 22.95 22.35 3,441,300 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 500 0 0 0
KSF
40.1
40.1
40.20 40.30 39.40 20,200 0 0 0
KSQ
3.8
3.8
3.40 3.80 3.30 1,132,400 0 0 0
KST
13.2
13.2
13.23 13.23 13.23 200 0 0 0
KTC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
KTL
20.7
20.7
20.67 20.67 20.67 0 0 0 0
KTS
41.8
41.8
42.80 42.80 41 6,700 0 0 0
KTT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
20.7
20.7
19.30 20.73 19.01 9,600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 200 0 0 0
L14
38.0
38.0
38.14 38.93 37.74 275,900 0 0 0
L18
38.2
38.2
38.37 38.67 37.69 65,900 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 2,000 0 0 0
L45
2.8
2.8
2.80 2.80 2.80 5,400 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 4,600 0 0 0
LAF
14.7
14.7
14.65 14.70 14.55 7,500 0 0 0
LAI
33.3
33.3
33.55 34.40 33.30 6,700 0 0 0
LAS
21.1
21.1
20.84 21.61 20.84 931,300 0 0 0
LAW
18
18
18 18 18 100 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
22.3
22.3
22.20 22.45 21.03 38,200 0 0 0
LCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.7
11.7
11.64 11.78 11.54 3,744,300 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 653,000 0 0 0
LDG
2.8
2.8
2.77 2.85 2.75 2,562,600 0 0 0
LDP
22.7
22.7
23 23.40 20.80 129,700 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
6
6
6 6 6 800 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LGC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
LGL
3.3
3.3
3.24 3.36 3.24 107,500 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
51.7
51.7
51.86 52.35 50.88 18,900 0 0 0
LHG
33.4
33.4
33.82 33.87 33.05 336,900 0 0 0
LIC
19.5
19.5
19.10 19.90 19.10 5,500 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 1,004,700 0 0 0
LIX
35.2
35.2
36.43 36.43 35.06 16,600 0 0 0
LKW
32.1
32.1
32.12 32.12 32.12 0 0 0 0
LLM
10.4
10.4
10.40 10.40 10.40 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 13.15 12.96 49,000 0 0 0
LMC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
23
23
23.50 23.80 22.80 7,088,100 0 0 0
LPT
9.1
9.1
9.30 9.50 9 48,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.4
9.4
9.50 9.80 9.10 14,700 0 0 0
LSS
10.9
10.9
10.80 10.95 10.75 439,200 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
21.6
21.6
21.90 22.40 21.50 510,700 0 0 0
M10
20.5
20.5
20.50 20.50 20.11 2,500 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14
14
14.40 14.40 14 2,000 0 0 0
MAS
33.3
33.3
33.30 33.30 33.30 1,300 0 0 0
MBB
22.9
22.9
23.09 23.09 22.90 17,925,500 0 0 0
MBG
4.3
4.3
4.30 4.40 4.30 328,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.7
26.7
26.53 27.03 26.28 4,192,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.6
9.6
9.82 9.82 9.64 70,000 0 0 0
MCH
173.9
173.9
175.54 175.54 168.71 449,100 0 0 0
MCM
39.0
39.0
39.00 39.10 38.81 26,100 0 0 0
MCO
22.8
22.8
22.20 24.20 22.20 59,800 0 0 0
MCP
28.7
28.7
28.50 28.80 28.30 17,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.71 10.90 10.71 20,800 0 0 0
MDF
8
8
8 8 8 1,200 0 0 0
MDG
12
12
12 12 12 0 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.4
25.4
25.70 25.70 25.40 7,700 0 0 0
MGC
5.0
5.0
5.11 5.50 5.02 45,900 0 0 0
MGG
28.9
28.9
30.50 30.50 24.40 17,900 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
34.0
34.0
33.98 33.98 33.98 0 0 0 0
MHC
9.2
9.2
9.19 9.21 9 166,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
18.4
18.4
17.20 18.40 17.10 1,200,000 0 0 0
MKP
30.0
30.0
30.03 30.03 30.03 400 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
11.2
11.2
11.30 11.30 10.80 8,000 0 0 0
MML
33.2
33.2
30 33.20 29.80 194,300 0 0 0
MNB
22.4
22.4
22.41 22.41 22.41 100 0 0 0
MND
9.9
9.9
9.95 9.95 9.95 0 0 0 0
MPC
17.1
17.1
16.80 17.10 16.80 94,200 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
16.9
16.9
17.36 17.36 16.94 2,000 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.1
11.1
11.08 11.19 11 5,601,600 0 0 0
MSH
50.9
50.9
49.20 51 48.90 321,600 0 0 0
MSN
76.4
76.4
76.50 77.30 75.70 7,869,900 0 0 0
MSR
17.9
17.9
18.50 19 17.70 1,144,300 0 0 0
MST
5.6
5.6
5.50 5.70 5.50 971,600 0 0 0
MTA
3.7
3.7
4 4 3.70 12,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
MTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MTL
8.9
8.9
7.90 8.90 7.90 44,900 0 0 0
MTP
12.2
12.2
12.93 12.93 12.01 8,200 0 0 0
MTS
9.4
9.4
9.43 9.43 9.43 0 0 0 0
MTV
18.3
18.3
16.37 18.30 16.37 2,100 0 0 0
MVB
20.3
20.3
20.31 20.31 20.31 0 0 0 0
MVC
10.4
10.4
10.40 10.50 10.10 18,900 0 0 0
MVN
17.6
17.6
17.60 17.60 17.60 900 0 0 0
MWG
59.5
59.5
59.53 61.11 59.03 9,202,200 0 0 0
NAF
16.3
16.3
16.68 16.77 16.27 251,400 0 0 0
NAG
11.7
11.7
11.80 11.90 11.60 126,600 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NAU
8
8
8 8 8 200 0 0 0
NAV
17.3
17.3
17 17.30 17 4,300 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.8
25.8
25.05 25.80 25 151,700 0 0 0
NBC
12.2
12.2
12.02 12.40 12.02 268,500 0 0 0
NBE
11.7
11.7
11.70 11.70 11.70 5,500 0 0 0
NBP
13
13
13 13 13 10,000 0 0 0
NBT
14.9
14.9
14.90 14.90 14.90 200 0 0 0
NBW
24.9
24.9
24.93 24.93 24.93 100 0 0 0
NCG
9.5
9.5
9.70 10 9.20 11,100 0 0 0
NCS
26
26
26 26 26 13,500 0 0 0
NCT
85.9
85.9
86.00 86.57 85.91 15,600 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 0 0 0 0
NDN
10.7
10.7
10.80 11.10 10.70 175,900 0 0 0
NDP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
NDT
6.3
6.3
6.20 6.30 6.20 1,600 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.3
6.3
6.20 6.30 6.20 600 0 0 0
NED
7.5
7.5
7 7.50 7 408,600 0 0 0
NEM
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NET
98.1
98.1
98.13 98.61 96.71 1,500 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
26.9
26.9
26.10 26.85 25.50 1,995,600 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.8
17.8
17.32 17.86 17.32 757,800 0 0 0
NHT
12.6
12.6
12.55 12.55 12 10,200 0 0 0
NHV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
NKG
25.2
25.2
25.20 25.70 24.90 11,395,800 0 0 0
NLG
43.2
43.2
43.85 43.85 43.16 2,938,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.0
17.0
16.43 17.07 16.43 20,600 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 0 0 0 0
NO1
6.8
6.8
6.60 6.83 6.60 277,000 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.50 4.70 4.50 303,000 0 0 0
NS2
8.3
8.3
8.34 8.34 8.34 100 0 0 0
NSC
74.1
74.1
73.88 74.08 73.88 3,700 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.8
6.8
6.10 6.80 6.10 412,900 0 0 0
NSL
20
20
20 20 20 6,500 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.7
8.7
8.66 8.66 8.66 0 0 0 0
NT2
22.4
22.4
22.50 22.55 22.30 819,200 0 0 0
NTC
213.5
213.5
212 213.90 211 7,800 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
61.1
61.1
61.14 61.14 61.14 100 0 0 0
NTL
22.0
22.0
21.95 22.55 21.75 1,039,000 0 0 0
NTP
42.0
42.0
38.52 42.00 38.52 184,700 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
8.8
8.8
8.79 8.79 8.79 300 0 0 0
NVB
9.4
9.4
9.50 9.60 9.40 75,300 0 0 0
NVL
14.3
14.3
14.45 14.60 14.25 15,013,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.20 8.20 8.10 1,500 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.7
9.7
10 10 9.70 1,800 0 0 0
OCB
12.1
12.1
12.50 12.50 12.08 2,035,400 0 0 0
OCH
6.3
6.3
6.30 6.50 6.30 73,800 0 0 0
ODE
44.3
44.3
44.50 44.60 44.20 23,300 0 0 0
OGC
6.3
6.3
6.05 6.25 6.05 377,000 0 0 0
OIL
9.7
9.7
9.57 9.77 9.57 818,300 0 0 0
ONE
7
7
7.10 7.10 6.90 39,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
23.45 23.50 23.20 4,000 0 0 0
ORS
13.6
13.6
13.88 13.88 13.62 2,715,700 0 0 0
PAC
38.0
38.0
37.90 37.95 36 158,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.1
23.1
23.31 23.41 23.01 1,350,500 0 0 0
PAP
20.2
20.2
15.60 20.20 15.60 7,300 0 0 0
PAS
4
4
3.80 4 3.80 198,300 0 0 0
PAT
95.5
95.5
95 96 95 7,100 0 0 0
PBC
6.9
6.9
7 7 6.90 26,700 0 0 0
PBP
11.8
11.8
12 12 11.50 8,000 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
28.4
28.4
28.25 29 28.20 8,034,400 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.9
17.9
17.86 17.86 17.86 5,000 0 0 0
PCF
4.4
4.4
4.20 4.40 4.20 400 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 300 0 0 0
PCH
9.8
9.8
10.27 10.27 9.73 88,400 0 0 0
PCM
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
10
10
11 11 10 33,000 0 0 0
PDB
9.4
9.4
9.52 9.52 9.43 3,400 0 0 0
PDC
5.3
5.3
5.30 5.50 5.30 6,300 0 0 0
PDN
115.7
115.7
115.74 115.74 115.74 100 0 0 0
PDR
25.8
25.8
26.40 26.40 25.80 7,620,100 0 0 0
PDV
11.7
11.7
11.71 12.04 11.62 91,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.4
7.4
8.50 8.50 7.40 700 0 0 0
PEN
6.5
6.5
6.40 6.50 6.40 7,100 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
25.5
25.5
25.55 26 25.50 745,500 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 220,800 0 0 0
PGB
17.6
17.6
17.80 17.80 17.60 14,500 0 0 0
PGC
13.7
13.7
13.66 13.75 13.56 39,500 0 0 0
PGD
34.2
34.2
34.89 34.89 34.22 1,600 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 2,500 0 0 0
PGN
6.4
6.4
6.50 6.50 6.30 8,400 0 0 0
PGS
31.5
31.5
32.70 32.70 31.52 900 0 0 0
PGT
3.4
3.4
3.60 3.60 3.30 3,500 0 0 0
PGV
21.0
21.0
20.95 21 20.95 9,800 0 0 0
PHC
6.2
6.2
6.37 6.37 6.24 111,900 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
73.1
73.1
78.00 78.00 73.13 1,600 0 0 0
PHP
21.6
21.6
21.45 22.04 21.45 24,100 0 0 0
PHR
60
60
61.20 61.30 59.90 439,600 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 300 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIT
6.2
6.2
6.15 6.30 5.80 10,300 0 0 0
PIV
2.7
2.7
2.70 2.70 2.50 316,600 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 0 0 0 0
PLA
5.3
5.3
5.80 5.80 5.30 10,900 0 0 0
PLC
28.5
28.5
28.17 29.51 28.17 408,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PLP
4.5
4.5
4.45 4.56 4.45 29,000 0 0 0
PLX
38
38
38 38.55 38 1,630,300 0 0 0
PMB
9.4
9.4
9.36 9.45 9.36 4,500 0 0 0
PMC
82.0
82.0
76.51 83.77 76.33 11,800 0 0 0
PMG
8.1
8.1
7.70 8.10 7.70 400 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PMS
30.0
30.0
29.96 29.96 29.96 1,000 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
9
9
9 9 9 1,000 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.4
97.4
99.70 99.70 97.40 1,391,400 0 0 0
PNP
18.8
18.8
18.79 18.79 18.79 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
18
18
18 18.30 17.90 37,100 0 0 0
POT
19.6
19.6
19.59 19.59 19.59 0 0 0 0
POV
8.1
8.1
8.11 8.11 8.11 200 0 0 0
POW
11.4
11.4
11.25 11.50 11.25 9,756,200 0 0 0
PPC
15.9
15.9
15.75 16.15 15.75 659,700 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.5
26.5
26.85 26.85 26.47 24,200 0 0 0
PPP
16.9
16.9
16.60 16.90 15.90 5,300 0 0 0
PPS
10.8
10.8
10.90 10.90 10.80 16,600 0 0 0
PPY
9
9
9.20 9.20 9 3,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.6
20.6
20.64 20.64 20.64 1,700 0 0 0
PRE
18.8
18.8
18.84 18.84 18.84 100 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
10.7
10.7
10.50 10.70 10.50 13,000 0 0 0
PSB
5.4
5.4
5.50 5.60 5.40 122,600 0 0 0
PSC
11.1
11.1
11.20 11.20 11.10 200 0 0 0
PSD
13.3
13.3
13.30 13.30 13.20 131,700 0 0 0
PSE
10.4
10.4
10.30 10.40 10.30 5,500 0 0 0
PSH
6.2
6.2
6 6.32 5.96 1,532,600 0 0 0
PSI
8
8
8 8.20 7.90 117,300 0 0 0
PSL
12.3
12.3
12.90 12.90 12.20 7,900 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
9.7
9.7
9.30 9.70 9.30 27,400 0 0 0
PSW
7.5
7.5
7.53 7.63 7.44 14,900 0 0 0
PTB
68.3
68.3
70.21 70.31 68.04 537,600 0 0 0
PTC
5.8
5.8
5.70 5.90 5.70 2,800 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 1,100 0 0 0
PTE
1.9
1.9
1.90 1.90 1.90 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
32.50 32.50 32.10 1,300 0 0 0
PTL
3.9
3.9
3.89 3.89 3.80 169,600 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 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 1,000 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4 9,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
2.90 3 2.90 287,400 0 0 0
PVB
29.5
29.5
30.70 30.70 29.50 502,700 0 0 0
PVC
15.7
15.7
16 16.50 15.70 3,010,300 0 0 0
PVD
32.4
32.4
32.80 33 32.30 5,790,400 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
7.9
7.9
7.94 8.03 7.85 23,600 0 0 0
PVI
50.6
50.6
48.26 50.60 48.26 80,700 0 0 0
PVM
15.9
15.9
15.90 16.30 15.90 15,000 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 5,500 0 0 0
PVS
44.7
44.7
46 48 44.60 6,300,300 0 0 0
PVT
29.2
29.2
30 30.40 29.15 7,484,900 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.3
3.3
3.40 3.50 3.30 6,900 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 1,800 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
3
3
2.90 3 2.90 60,100 0 0 0
PXL
14.4
14.4
14.60 14.80 14.20 389,900 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
4
4
4.10 4.10 3.90 21,500 0 0 0
QCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
QCG
16.6
16.6
16 16.55 15.50 1,185,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35.8
35.8
35.90 35.90 35.80 300 0 0 0
QNC
6.8
6.8
6.70 6.80 6.70 9,100 0 0 0
QNP
30.9
30.9
30.95 31.24 30.95 10,100 0 0 0
QNS
47.3
47.3
47.90 48.29 47.21 828,400 0 0 0
QNT
5
5
5 5 5 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.7
8.7
8.73 8.73 8.73 0 0 0 0
QPH
26.5
26.5
26.54 26.54 26.54 200 0 0 0
QSP
23.9
23.9
21.10 23.90 21.10 200 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.1
12.1
12.70 12.70 11.50 47,900 0 0 0
QTP
16.8
16.8
16.90 17 16.60 544,000 0 0 0
RAL
129.7
129.7
130.08 130.08 128.80 22,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6
6
6 6 6 0 0 0 0
RCC
16.6
16.6
16.60 16.60 16.60 400 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
12.40 12.40 12.40 1,200 0 0 0
RDP
5.5
5.5
5.35 5.66 5.35 309,600 0 0 0
REE
58.7
58.7
59.48 59.65 58.35 1,280,000 0 0 0
RIC
5
5
5.50 5.80 4.80 8,900 0 0 0
RTB
25
25
25 25 25 100 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
41
41
41 41 41 0 0 0 0
S55
47.2
47.2
47.20 47.20 47.20 500 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
10.1
10.1
10.10 10.10 10.10 200 0 0 0
S99
12.2
12.2
12 12.29 11.81 876,200 0 0 0
SAB
55.9
55.9
56.19 56.87 55.90 669,100 0 0 0
SAC
17.8
17.8
17.80 17.80 17.80 234,600 0 0 0
SAF
49
49
50 50 49 1,200 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
7.2
7.2
7.50 7.62 7.12 2,393,300 0 0 0
SAP
12
12
12.80 12.80 12 500 0 0 0
SAS
26.6
26.6
26.67 26.96 26.58 8,900 0 0 0
SAV
12.8
12.8
12.76 12.80 12.68 82,700 0 0 0
SB1
5.3
5.3
5.57 5.57 5.29 200 0 0 0
SBA
31.7
31.7
31.02 31.76 31.02 18,700 0 0 0
SBB
14
14
14 14.20 13.80 14,200 0 0 0
SBD
7.9
7.9
7.90 8.30 7.80 17,500 0 0 0
SBG
15.5
15.5
15.60 15.70 15.25 121,600 0 0 0
SBH
60.5
60.5
60.50 60.50 60.50 500 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 400 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
7.8
7.8
8.71 8.80 7.04 3,100 0 0 0
SBS
6.8
6.8
6.70 6.90 6.70 917,500 0 0 0
SBT
11.8
11.8
11.45 11.80 11.45 4,038,600 0 0 0
SBV
10.6
10.6
10.20 10.70 10.20 9,700 0 0 0
SC5
19.7
19.7
19.75 19.75 19.75 0 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65
65
65 65.20 64.80 43,600 0 0 0
SCI
13.5
13.5
13.50 13.60 13.30 87,800 0 0 0
SCJ
4.1
4.1
4.10 4.10 4.10 6,000 0 0 0
SCL
37.2
37.2
37.30 37.40 37 26,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
6.92 7.06 6.92 2,321,400 0 0 0
SCS
84.6
84.6
84.48 85.15 84.48 110,200 0 0 0
SCY
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SD2
4.9
4.9
4.70 5.40 4.70 11,700 0 0 0
SD3
5.8
5.8
7.50 7.50 5.80 8,300 0 0 0
SD5
8
8
7.90 8 7.80 76,700 0 0 0
SD6
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.7
10.7
10.50 10.80 10.50 188,400 0 0 0
SDA
6.1
6.1
6.20 6.30 6 79,400 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2.1
2.1
1.90 2.10 1.90 439,100 0 0 0
SDG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24
24
24 24 24 100 0 0 0
SDN
31
31
31 31 31 500 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.5
34.5
34.48 34.48 34.48 9,100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
29.8
29.8
28.80 29.80 28.80 3,100 0 0 0
SEB
46.6
46.6
46.62 46.62 46.62 100 0 0 0
SED
20.5
20.5
20.32 20.60 20.04 107,700 0 0 0
SEP
20.0
20.0
20.04 20.04 20.04 0 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
12.3
12.3
12.68 12.68 12.34 7,600 0 0 0
SFI
31.7
31.7
31.74 31.83 31.69 14,100 0 0 0
SFN
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGB
13.2
13.2
13.20 13.30 13.10 18,300 0 0 0
SGC
81.3
81.3
81.29 81.29 81.29 100 0 0 0
SGD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGH
23.7
23.7
23.71 23.71 23.71 0 0 0 0
SGI
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
SGN
71.7
71.7
71.70 71.70 70.83 6,600 0 0 0
SGP
21
21
20.80 21.30 20.70 148,500 0 0 0
SGR
21.2
21.2
21.50 21.50 21.20 42,900 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.6
13.6
13.50 13.70 13.20 71,800 0 0 0
SHA
4.6
4.6
4.60 4.63 4.50 42,900 0 0 0
SHB
11.4
11.4
11.64 11.69 11.30 36,329,900 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
9
9
9.10 9.10 9 57,700 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.7
14.7
14.65 14.70 14.65 1,380,300 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 400 0 0 0
SHP
35.9
35.9
35.90 35.90 35.60 3,400 0 0 0
SHS
19.6
19.6
19.70 20 19.60 19,640,600 0 0 0
SID
12.2
12.2
12.50 12.80 12.10 2,400 0 0 0
SIG
6.1
6.1
5.90 6.10 5.90 1,300 0 0 0
SIV
35.5
35.5
35.54 35.54 35.54 0 0 0 0
SJ1
11.2
11.2
11.15 11.15 11.15 200 0 0 0
SJC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SJD
15.4
15.4
15.35 15.40 15.25 147,100 0 0 0
SJE
20.7
20.7
21 21 20.60 21,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.4
12.4
12.40 12.40 12.40 500 0 0 0
SJM
6.9
6.9
6.50 6.90 6.30 3,800 0 0 0
SJS
65.8
65.8
65.40 65.80 64.50 213,400 0 0 0
SKG
13.6
13.6
13.69 13.92 13.55 724,000 0 0 0
SKH
28.9
28.9
28.50 28.90 28.50 2,500 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
38.1
38.1
37.52 38.08 37.52 7,200 0 0 0
SLS
162.5
162.5
161.70 163 161.70 10,400 0 0 0
SMA
9.5
9.5
9.54 9.54 9.54 0 0 0 0
SMB
34.9
34.9
34.77 34.90 34.72 47,800 0 0 0
SMC
13.8
13.8
13.80 13.80 13.40 1,423,700 0 0 0
SMN
11.9
11.9
12 12 11.90 1,400 0 0 0
SMT
6.1
6.1
5.80 6.10 5.60 900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
34.7
34.7
33.90 35 33.90 18,800 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
8.6
8.6
8.60 8.60 8.60 300 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.7
2.7
2.60 2.70 2.60 31,700 0 0 0
SPM
11.7
11.7
11.70 11.70 11.50 3,200 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SRA
3.7
3.7
3.60 3.70 3.50 602,600 0 0 0
SRB
2
2
2.10 2.10 1.90 25,200 0 0 0
SRC
30.4
30.4
30.06 30.36 30.06 300 0 0 0
SRF
9.6
9.6
9.57 9.60 9.57 200 0 0 0
SRT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SSB
19.4
19.4
19.44 19.48 19.26 1,771,800 0 0 0
SSC
31.7
31.7
31.71 31.71 31.71 2,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.9
12.9
12.93 12.93 12.93 0 0 0 0
SSH
65.8
65.8
65.80 66.10 65.70 52,200 0 0 0
SSI
36.7
36.7
36.60 37.10 36.50 19,945,200 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
9.3
9.3
9.03 9.61 9.03 808,700 0 0 0
STB
28.3
28.3
28.75 28.75 28.20 10,164,400 0 0 0
STC
17.5
17.5
18.20 18.20 17.50 300 0 0 0
STG
46.0
46.0
45.95 45.95 44 500 0 0 0
STH
7.8
7.8
8 8.10 7.70 2,100 0 0 0
STK
29.7
29.7
30.10 30.40 29.70 180,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
11.2
11.2
10.60 11.20 10.60 200 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.0
25.0
25.02 25.02 25.02 1,500 0 0 0
SVD
2.7
2.7
2.70 2.70 2.61 27,000 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.4
67.4
67.42 67.42 67.42 500 0 0 0
SVN
3.4
3.4
3.40 3.50 3.40 8,700 0 0 0
SVT
11.1
11.1
11.22 11.30 11.13 25,000 0 0 0
SWC
30.2
30.2
29.90 30.30 29.70 21,300 0 0 0
SZB
40.6
40.6
40.63 41.10 40.06 10,100 0 0 0
SZC
43.7
43.7
43.30 44.45 43.25 2,422,700 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 100 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
42
42
40.80 42 40.70 4,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
7.6
7.6
7.70 7.70 7.60 700 0 0 0
TA9
13.4
13.4
13.60 13.70 13.30 33,300 0 0 0
TAL
17.7
17.7
18.41 18.51 17.58 74,400 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
37.5
37.5
37.53 37.58 37.53 1,200 0 0 0
TBD
80.3
80.3
80.30 80.30 80.30 0 0 0 0
TBH
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TBR
8.7
8.7
8.70 8.70 8.70 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
10.4
10.4
10.20 10.70 10.20 432,900 0 0 0
TCB
24.1
24.1
24.22 24.49 24.03 9,304,700 0 0 0
TCD
6.3
6.3
6.27 6.35 6.23 1,162,900 0 0 0
TCH
19
19
19.50 20.15 19 18,439,000 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.0
35.0
35.29 35.29 34.96 23,600 0 0 0
TCM
43.4
43.4
41.50 43.41 40.91 3,326,200 0 0 0
TCO
11.4
11.4
11.45 11.45 11 41,100 0 0 0
TCR
3.7
3.7
3.50 3.68 3.40 4,400 0 0 0
TCT
21.4
21.4
21.40 21.40 21.10 18,800 0 0 0
TCW
29
29
29.50 29.60 29 20,600 0 0 0
TDB
40.2
40.2
40.43 40.43 40.24 2,500 0 0 0
TDC
8.6
8.6
8.34 8.81 8.31 645,200 0 0 0
TDF
15.6
15.6
16.30 16.30 15.60 5,200 0 0 0
TDG
4.3
4.3
4.14 4.37 4.14 387,200 0 0 0
TDH
3.7
3.7
3.65 3.77 3.62 127,600 0 0 0
TDM
47.8
47.8
47.60 48.75 47.55 3,800 0 0 0
TDN
11.1
11.1
10.90 11.40 10.80 372,200 0 0 0
TDP
30.8
30.8
29.55 30.82 29.18 71,200 0 0 0
TDS
17.5
17.5
17.23 17.90 17.23 26,100 0 0 0
TDT
7.4
7.4
7.30 7.50 7.20 90,700 0 0 0
TDW
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TED
43.0
43.0
42.99 42.99 42.99 3,000 0 0 0
TEG
8.5
8.5
8.50 8.50 8.46 23,900 0 0 0
TEL
13
13
13 13 13 0 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
12.5
12.5
12.60 12.60 12.50 400 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
THD
35.7
35.7
35.90 35.90 35.70 2,600 0 0 0
THG
38.3
38.3
38.15 38.37 38.11 9,200 0 0 0
THM
8.6
8.6
8.73 9.09 8.55 11,000 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
8.1
8.1
7.10 8.20 7 7,100 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.50 12.50 12.31 23,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.0
10.0
9.96 9.96 9.96 100 0 0 0
TID
23.5
23.5
23.08 24.55 23.08 4,400 0 0 0
TIE
5.2
5.2
5 5.20 5 2,100 0 0 0
TIG
14.7
14.7
14.90 15.30 14.60 2,597,900 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 1,200 0 0 0
TIP
24.4
24.4
24.35 24.85 24.30 592,000 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 25,000 0 0 0
TIX
33.3
33.3
33.29 33.29 33.29 0 0 0 0
TJC
15.6
15.6
17.70 17.90 15.60 1,500 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.9
5.9
5.70 5.90 5.70 48,500 0 0 0
TKU
17.9
17.9
17.90 17.90 17.90 100 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.2
5.2
5.13 5.22 5.12 118,700 0 0 0
TLG
50.4
50.4
49.79 50.68 49.60 95,100 0 0 0
TLH
7.8
7.8
7.79 7.90 7.74 1,145,300 0 0 0
TLI
6.1
6.1
5.70 6.10 5.70 500 0 0 0
TLP
6.6
6.6
6.50 6.60 6.50 200 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 700 0 0 0
TMB
70.6
70.6
68.49 70.62 68.00 56,600 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 600 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 0 0 0 0
TMP
68
68
67.80 68 67.80 2,400 0 0 0
TMS
52.7
52.7
53.96 53.96 52.67 1,300 0 0 0
TMT
10.9
10.9
10.50 10.90 10.50 2,600 0 0 0
TMW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TMX
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TN1
11.8
11.8
11.89 11.89 11.80 700 0 0 0
TNA
5
5
5.18 5.22 4.86 677,300 0 0 0
TNB
9
9
6.90 9 6.90 300 0 0 0
TNC
54.1
54.1
54.08 54.08 54.08 0 0 0 0
TNG
24.0
24.0
22.81 24.45 22.81 4,056,900 0 0 0
TNH
18.6
18.6
18.93 18.93 18.61 660,500 0 0 0
TNI
2.5
2.5
2.52 2.53 2.50 214,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.7
19.7
19.32 19.68 19.32 1,100 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.3
5.3
5.15 5.27 5.15 521,800 0 0 0
TNW
10.1
10.1
10.10 10.40 10.10 2,100 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.1
51.1
50.22 51.19 49.83 12,100 0 0 0
TOT
16.7
16.7
16.59 16.85 16.07 1,300 0 0 0
TOW
18.9
18.9
18.88 18.88 18.88 0 0 0 0
TPB
18.0
18.0
17.90 18.10 17.90 13,761,500 0 0 0
TPC
5.4
5.4
5.43 5.43 5.43 0 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.80 500 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
13.7
13.7
12.43 13.71 12.34 13,700 0 0 0
TRA
78.0
78.0
78.92 78.92 77.55 600 0 0 0
TRC
43.5
43.5
41.30 43.50 41.30 41,700 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.7
7.7
7.70 7.70 7.70 112,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49
49
49.50 49.50 48.50 10,200 0 0 0
TSC
3.2
3.2
3.21 3.22 3.16 502,300 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
18.8
18.8
18.81 18.81 18.81 0 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTA
8.0
8.0
8.05 8.08 8 496,700 0 0 0
TTC
10.6
10.6
11.50 11.50 10.60 1,600 0 0 0
TTD
74.9
74.9
74.89 74.89 74.89 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.1
4.1
4.05 4.20 4.03 2,663,100 0 0 0
TTG
14.5
14.5
13.20 15.50 13.10 8,600 0 0 0
TTH
4.5
4.5
4.40 4.50 4.30 842,300 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
12.7
12.7
12.71 13.18 12.52 277,000 0 0 0
TTP
130.5
130.5
118.91 132.13 115.18 20,700 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.5
33.5
34 34 33.50 500 0 0 0
TUG
16.8
16.8
16.82 16.82 16.82 0 0 0 0
TV1
19.6
19.6
19.09 22.31 19.09 8,800 0 0 0
TV2
40.7
40.7
40 41.45 39.50 1,428,000 0 0 0
TV3
12.7
12.7
12.60 12.70 12.60 5,100 0 0 0
TV4
13.1
13.1
13.20 13.20 13.10 5,900 0 0 0
TV6
8
8
8.10 8.10 6.60 2,200 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
TVB
8.3
8.3
8.50 8.50 8.25 488,700 0 0 0
TVC
9.5
9.5
9.60 9.80 9.50 577,000 0 0 0
TVD
13.0
13.0
13.01 13.20 12.92 79,700 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
6
6
6.10 6.20 6 255,300 0 0 0
TVS
21.7
21.7
21.82 21.86 21.68 144,900 0 0 0
TVT
16.0
16.0
15.73 16.01 15.63 2,500 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TXM
5.9
5.9
6.70 7 5.80 156,600 0 0 0
TYA
10.1
10.1
9.96 10.11 9.96 900 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.7
9.7
9.50 9.70 9.40 16,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12
12
12 12 12 100 0 0 0
UIC
39
39
39.50 39.50 39 700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.2
9.2
9 9.40 8.30 33,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
9.1
9.1
9.10 9.10 9.10 600 0 0 0
USD
15.7
15.7
15.71 15.71 15.71 900 0 0 0
V12
11.6
11.6
10.93 11.60 10.93 200 0 0 0
V21
6.9
6.9
6.70 6.90 6.60 75,300 0 0 0
VAB
9.7
9.7
9.80 9.90 9.70 675,500 0 0 0
VAF
13.4
13.4
13.37 13.37 13.37 0 0 0 0
VAV
40.3
40.3
35.74 40.30 35.74 3,900 0 0 0
VBB
11.5
11.5
11.90 12 11.50 25,900 0 0 0
VBC
21.5
21.5
21.23 21.60 20.77 33,600 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
7.5
7.5
7.60 7.70 7.50 7,400 0 0 0
VC2
9.4
9.4
9.30 9.40 9.20 141,600 0 0 0
VC3
27.2
27.2
27.14 27.41 26.96 431,600 0 0 0
VC6
15.1
15.1
14.21 15.10 14.21 1,400 0 0 0
VC7
13.7
13.7
12.60 13.70 12.30 1,803,100 0 0 0
VC9
4.4
4.4
4.40 4.40 4.20 3,100 0 0 0
VCA
9.6
9.6
9.55 9.55 9.22 2,200 0 0 0
VCB
91.9
91.9
92.30 93 91.80 1,043,800 0 0 0
VCC
10.0
10.0
10.06 10.06 9.97 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.1
219.1
222.90 222.90 219.10 700 0 0 0
VCG
20.8
20.8
20.58 20.89 20.40 8,771,400 0 0 0
VCI
38.3
38.3
37.82 38.73 37.63 9,166,100 0 0 0
VCM
16.5
16.5
16.50 16.50 16.50 1,200 0 0 0
VCP
20.2
20.2
20.30 20.30 20.20 36,000 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 12,000 0 0 0
VCS
71.0
71.0
71.26 72.24 70.77 332,100 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 100 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VDL
14
14
14 14 14 31,900 0 0 0
VDN
14.0
14.0
14.19 14.19 14.01 2,000 0 0 0
VDP
32.5
32.5
32.54 32.54 32.54 100 0 0 0
VDS
19.1
19.1
19.33 19.46 19.10 1,627,800 0 0 0
VDT
16.8
16.8
16.91 16.91 16.82 200 0 0 0
VE1
2.9
2.9
3 3 2.80 8,900 0 0 0
VE3
9.9
9.9
10.10 10.10 9 700 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.8
4.8
5.30 5.30 4.50 1,500 0 0 0
VE9
1.9
1.9
2 2 1.80 44,400 0 0 0
VEA
38.5
38.5
37.10 38.70 37.10 4,187,000 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 4,500 0 0 0
VEF
225.9
225.9
225.90 230.50 225.80 8,400 0 0 0
VES
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VET
24.5
24.5
24.60 24.60 23.50 2,100 0 0 0
VFC
59.8
59.8
59.79 59.79 59.79 0 0 0 0
VFG
66.7
66.7
67.40 67.59 66.72 46,700 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 500 0 0 0
VGC
55
55
55.50 55.70 54.80 569,300 0 0 0
VGG
37.8
37.8
37.10 38.32 37.10 33,500 0 0 0
VGI
92.6
92.6
89 95 89 1,390,600 0 0 0
VGL
19.5
19.5
19.53 19.53 19.53 0 0 0 0
VGP
24.2
24.2
23.98 24.27 23.59 12,500 0 0 0
VGR
55.9
55.9
55.83 56.99 55.83 3,800 0 0 0
VGS
33.0
33.0
32.38 34 32.29 1,200,900 0 0 0
VGT
15.2
15.2
15.41 15.61 15.02 3,931,500 0 0 0
VGV
30.5
30.5
30.10 30.60 29.60 6,900 0 0 0
VHC
76
76
76.30 77.70 75.70 1,968,000 0 0 0
VHD
10.8
10.8
11 11 10.80 200 0 0 0
VHE
3.6
3.6
3.60 3.70 3.50 692,100 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.30 2.30 2.10 1,502,800 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 600 0 0 0
VHM
40.5
40.5
41.05 41.25 40.45 9,537,100 0 0 0
VIB
19.2
19.2
19.32 19.36 19.15 7,439,300 0 0 0
VIC
46.7
46.7
47 47.55 46.35 3,224,900 0 0 0
VID
5.4
5.4
5.49 5.49 5.27 28,900 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.1
15.1
15.05 15.43 15.05 12,900 0 0 0
VIG
7.5
7.5
7.50 7.70 7.40 533,500 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 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 0 0 0 0
VIP
11.6
11.6
11.63 11.82 11.49 476,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.6
17.6
17.60 17.60 17.60 500 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VIX
15.3
15.3
15.52 15.60 15.31 22,182,800 0 0 0
VJC
114.6
114.6
117.70 117.80 114.60 1,005,800 0 0 0
VLA
16.3
16.3
15.50 16.30 15.50 200 0 0 0
VLB
33.9
33.9
33.90 34.09 33.70 50,900 0 0 0
VLC
16.8
16.8
17.40 17.40 16.80 466,700 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
6.1
6.1
5.90 6.20 5.90 69,900 0 0 0
VLW
18.7
18.7
18.69 18.69 18.69 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.1
7.1
7 7.09 7 2,400 0 0 0
VMD
16.4
16.4
16.45 16.45 16.40 2,800 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 8,300 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.9
24.9
23.32 24.94 23.22 170,200 0 0 0
VMT
26.1
26.1
26.10 26.10 26.10 0 0 0 0
VNA
12.2
12.2
12.29 12.35 11.88 4,500 0 0 0
VNB
12.7
12.7
12.80 13 12.50 182,900 0 0 0
VNC
36.7
36.7
36.67 36.87 36.67 1,400 0 0 0
VND
18.4
18.4
18.82 18.99 18.43 14,364,700 0 0 0
VNE
5.1
5.1
4.95 5.10 4.95 236,400 0 0 0
VNF
9.0
9.0
8.64 9.30 8.64 33,900 0 0 0
VNG
8.5
8.5
8.35 8.67 8.35 8,000 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
14.0
14.0
13.88 13.98 13.78 19,800 0 0 0
VNM
66.4
66.4
67.10 67.60 66.40 4,920,600 0 0 0
VNP
11.8
11.8
11.80 12.20 11.80 5,000 0 0 0
VNR
23.7
23.7
23.26 23.74 23.17 34,700 0 0 0
VNS
11.2
11.2
11.15 11.20 11.05 91,000 0 0 0
VNT
45
45
45 45 45 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
536
536
540.20 545 536 3,000 0 0 0
VOC
17.7
17.7
17.39 17.86 17.39 31,900 0 0 0
VOS
15.3
15.3
15.15 15.55 15 3,061,500 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.56 18.85 18.52 25,252,400 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.6
25.6
25.53 25.82 25.43 11,300 0 0 0
VPG
15.0
15.0
15.05 15.05 14.62 1,544,500 0 0 0
VPH
7.8
7.8
7.87 7.90 7.78 408,200 0 0 0
VPI
49.5
49.5
49.33 49.50 49.25 1,244,600 0 0 0
VPR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VPS
8.7
8.7
8.69 8.74 8.69 500 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 100 0 0 0
VRC
9.4
9.4
9.37 9.71 9.37 100,500 0 0 0
VRE
22.9
22.9
23.25 23.55 22.85 6,019,600 0 0 0
VRG
29.4
29.4
29.36 29.36 29.18 40,100 0 0 0
VSA
23.2
23.2
23.39 23.39 23.21 1,700 0 0 0
VSC
20.8
20.8
20.09 21.30 20.05 6,734,400 0 0 0
VSE
5.8
5.8
6 6 5.70 12,400 0 0 0
VSF
35
35
33.30 35 33.30 8,900 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.5
49.5
49 50 49 10,900 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 0 0 0 0
VSM
17.7
17.7
16.80 17.70 16.80 800 0 0 0
VSN
19.4
19.4
19.32 19.42 19.32 5,600 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.2
4.2
4 4.20 4 4,100 0 0 0
VTB
10.5
10.5
10.60 10.60 10.20 2,900 0 0 0
VTC
9.5
9.5
9.90 9.90 9.50 700 0 0 0
VTD
9.3
9.3
8.10 9.30 8.10 473,400 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 200 0 0 0
VTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 5,000 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
67.6
67.6
62.67 67.59 62.67 290,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.56 11.70 11.42 648,100 0 0 0
VTP
83.7
83.7
86 86 83.60 1,541,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.4
24.4
25 25 23.80 96,300 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.1
6.1
6.10 6.20 5.80 116,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.7
7.7
7.68 7.77 7.68 202,600 0 0 0
VUA
18.7
18.7
18.70 18.70 18.60 1,300 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
20.5
20.5
20.50 20.50 20.50 500 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
25
25
25 25 25 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
193.5
193.5
193.51 193.51 193.51 300 0 0 0
WSB
48.4
48.4
48.50 49 48 11,000 0 0 0
WSS
5.7
5.7
5.70 5.70 5.60 26,900 0 0 0
WTC
12.2
12.2
12.70 12.70 12.20 2,200 0 0 0
X20
11
11
11 11 11 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
24
24
24 24 24 0 0 0 0
XHC
22
22
22 22 22 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
XMC
7.1
7.1
7.40 7.40 7.10 14,400 0 0 0
XMD
6
6
6.90 6.90 5.70 1,000 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.6
6.6
6.60 6.60 5.90 9,900 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
9.7
9.7
9.74 9.74 9.74 200 0 0 0
YEG
9.3
9.3
9.39 9.50 9.33 1,065,100 0 0 0
YTC
49
49
54.10 54.10 49 400 0 0 0
^BB
276.9
276.9
276.97 281.16 275.56 1,732,698 0 0 0
^BDS
912.2
912.2
909.96 928.32 902.94 6,303,193 0 0 0
^BH
1,182.7
1,182.7
1,138.41 1,188.10 1,136.67 685,095 0 0 0
^BL
2,874.9
2,874.9
2,867.11 2,947.42 2,857.84 6,006,129 0 0 0
^CAOSU
292.0
292.0
291.11 297.70 287.61 1,019,217 0 0 0
^CBTS
2,022.9
2,022.9
2,014.76 2,060.38 2,007.98 1,806,266 0 0 0
^CK
1,553.3
1,553.3
1,550.14 1,579.70 1,544.71 11,790,681 0 0 0
^CNTT
5,550.4
5,550.4
5,628.27 5,698.26 5,546.06 2,027,921 0 0 0
^CSSK
2,061.3
2,061.3
2,058.16 2,078.03 2,041.39 150,993 0 0 0
^DAUKHI
669.3
669.3
666.20 680.54 664.74 3,334,338 0 0 0
^DNP
685.4
685.4
682.95 694.98 682.20 2,220,532 0 0 0
^DUOCPHAM
4,084.4
4,084.4
4,114.33 4,158.43 4,069.98 1,791,016 0 0 0
^DVLTAUGT
110.6
110.6
111.25 114.31 109.56 34,464 0 0 0
^DVTVHT
826.2
826.2
809.02 839.03 806.36 1,020,661 0 0 0
^FLC
110.0
110.0
109.99 109.99 109.99 0 0 0 0
^GELEX
1,191.9
1,191.9
1,189.57 1,210.65 1,182.69 8,057,998 0 0 0
^GIAODUC
1,007.0
1,007.0
1,023.96 1,031.31 997.05 80,211 0 0 0
^HASTC
242.6
242.6
241.54 244.70 241.54 100,453,397 0 0 0
^HK
917.0
917.0
914.78 950.10 907.62 1,117,888 0 0 0
^KK
809.8
809.8
816.20 843.62 805.40 5,072,408 0 0 0
^LARGECAP
2,272.5
2,272.5
2,255.70 2,310.12 2,248.44 6,899,120 0 0 0
^LOUIS
426.6
426.6
433.32 436.63 422.21 203,423 0 0 0
^MIDCAP
889.1
889.1
891.17 909.77 882.43 9,744,140 0 0 0
^NANGLUONG
1,079.5
1,079.5
1,073.07 1,090.92 1,064.95 2,643,077 0 0 0
^NH
1,726.5
1,726.5
1,718.14 1,750.43 1,714.72 8,887,217 0 0 0
^NHUA
1,174
1,174
1,155.08 1,189.01 1,144 913,311 0 0 0
^NLN
99.0
99.0
99.09 102.42 98.09 12,225,517 0 0 0
^PHANBON
3,398.9
3,398.9
3,430.24 3,492.50 3,392.93 3,349,351 0 0 0
^SMALLCAP
897.6
897.6
876.62 913.04 871.09 4,171,004 0 0 0
^SPCS
800.6
800.6
793.93 809.28 784.56 651,347 0 0 0
^SXHGD
730.2
730.2
713.61 740.65 708.92 1,761,938 0 0 0
^SXNHC
2,151.3
2,151.3
2,147.03 2,206.33 2,136.71 4,210,050 0 0 0
^SXPT
1,476.6
1,476.6
1,494.73 1,508.45 1,472.53 1,029,110 0 0 0
^SXTBMM
193.0
193.0
190.44 194.45 189.19 301,121 0 0 0
^TBD
1,233.8
1,233.8
1,228.80 1,261.47 1,213.84 10,539,366 0 0 0
^TCK
163.0
163.0
162.83 167.32 161.38 364,268 0 0 0
^THEP
2,962.3
2,962.3
2,928.39 2,980.43 2,926.88 41,245,093 0 0 0
^TI
895.7
895.7
894.13 905.80 891.33 1,848,589 0 0 0
^TPDU
1,969.9
1,969.9
1,968.90 1,998.31 1,958.88 4,630,320 0 0 0
^UPCOM
93.5
93.5
93.07 93.65 93.02 61,015,423 0 0 0
^VLXD
3,689.2
3,689.2
3,648.95 3,711.38 3,647.02 38,259,840 0 0 0
^VN30
1,312.6
1,312.6
1,317.93 1,322.13 1,312.55 289,210,100 0 0 0
^VNINDEX
1,277.6
1,277.6
1,281.50 1,285.19 1,277.36 957,731,071 0 0 0
^VTKB
754.0
754.0
755.46 768.54 744.45 2,344,808 0 0 0
^XD
1,004.5
1,004.5
997.74 1,015.42 993.33 3,294,311 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |