DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/05/2024

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 21/05/2024

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
11.6
11.6
11.45 11.75 11.20 7,565,800 0 0 0
AAH
6.7
6.7
6.60 7.20 6.10 10,740,600 0 0 0
AAM
8.7
8.7
8.79 8.79 8.68 2,600 0 0 0
AAS
8.7
8.7
8.60 8.70 8.50 1,036,700 0 0 0
AAT
4.8
4.8
4.82 4.90 4.75 332,600 0 0 0
AAV
6.1
6.1
5.70 6.10 5.70 1,980,900 0 0 0
ABB
9.1
9.1
8.10 9.30 8.10 68,712,200 0 0 0
ABC
12.0
12.0
11.60 11.98 11.40 29,300 0 0 0
ABI
23.7
23.7
23.31 23.98 23.11 129,500 0 0 0
ABR
12.9
12.9
13.10 13.85 12.75 5,000 0 0 0
ABS
5.4
5.4
5.37 5.39 5.34 356,100 0 0 0
ABT
35
35
35 35 35 100 0 0 0
ABW
10.4
10.4
9.80 10.50 9.70 453,200 0 0 0
ACB
23.7
23.7
23.73 23.77 23.39 10,824,000 0 0 0
ACC
14.9
14.9
14.90 15 14.85 12,100 0 0 0
ACE
32.8
32.8
32.62 35.40 32.52 24,300 0 0 0
ACL
12.5
12.5
12.60 12.60 12.40 21,800 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
97.5
97.5
99.50 101 97.40 379,800 0 0 0
ADC
18.9
18.9
18.90 18.90 18.90 600 0 0 0
ADG
17.1
17.1
18.55 18.55 17.05 8,800 0 0 0
ADS
13.2
13.2
12.46 13.37 12.46 2,253,600 0 0 0
AFX
8.6
8.6
8.70 8.70 8.60 40,300 0 0 0
AG1
8.3
8.3
8.40 8.40 8.30 12,300 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
21.0
21.0
20.28 21.20 19.84 3,588,100 0 0 0
AGM
4.8
4.8
4.87 4.90 4.79 340,800 0 0 0
AGP
40.6
40.6
40 43.90 39.20 14,000 0 0 0
AGR
20.2
20.2
20.10 20.20 19.75 2,307,400 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
11.9
11.9
11.80 11.90 11.80 500 0 0 0
ALT
14.8
14.8
15 15 14.80 200 0 0 0
ALV
10
10
9.20 10.30 8.80 115,500 0 0 0
AMC
16.8
16.8
16.77 16.77 16.77 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
17
17
19.80 19.80 17 200 0 0 0
AMS
9.8
9.8
9.72 9.91 9.72 37,800 0 0 0
AMV
3.5
3.5
3.40 3.60 3.40 1,514,600 0 0 0
ANT
12
12
11.20 12 11.20 70,500 0 0 0
ANV
32.2
32.2
31.75 32.40 31.70 2,081,600 0 0 0
APF
53.4
53.4
55.20 55.36 53.37 65,300 0 0 0
APG
14.6
14.6
14.60 14.70 14.50 47,900 0 0 0
APH
10
10
9.99 10.05 9.77 3,065,000 0 0 0
API
7.2
7.2
6.60 7.20 6.60 1,524,600 0 0 0
APL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
APP
6.6
6.6
6.60 6.60 6.60 500 0 0 0
APS
7.3
7.3
7.20 7.40 7 1,799,500 0 0 0
APT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ARM
30.8
30.8
30.80 30.80 30.80 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.0
20.0
19.60 19.95 19.55 4,100 0 0 0
ASM
11
11
10.77 11.05 10.59 5,460,700 0 0 0
ASP
4.3
4.3
4.20 4.33 4.20 27,800 0 0 0
AST
58.0
58.0
59.81 59.81 58.04 27,700 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
13.8
13.8
11.50 13.80 11.50 200 0 0 0
AVC
58.1
58.1
57.70 58.10 57.70 6,100 0 0 0
BAB
12.7
12.7
12.70 12.80 12.70 21,500 0 0 0
BAF
22.5
22.5
22.35 22.60 21.95 7,827,000 0 0 0
BAL
8
8
8 8 8 100 0 0 0
BAX
39.0
39.0
39.40 39.40 39.01 900 0 0 0
BBC
48.5
48.5
48.52 48.52 48.52 300 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 0 0 0 0
BCA
19
19
19.20 19.20 18.50 96,700 0 0 0
BCC
8.4
8.4
8.20 8.40 8.20 225,400 0 0 0
BCE
6.1
6.1
6.20 6.20 6.05 104,000 0 0 0
BCF
28.9
28.9
28.84 28.93 28.84 200 0 0 0
BCG
8.1
8.1
8.23 8.23 8.02 7,929,800 0 0 0
BCM
64.3
64.3
63.90 65.10 63.10 2,202,000 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
BCR
5.5
5.5
5.63 5.73 5.53 805,200 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
29.8
29.8
29.63 30.00 29.63 2,100 0 0 0
BDT
11.4
11.4
11.40 11.40 11.40 24,800 0 0 0
BDW
22.1
22.1
21.58 22.15 21.58 3,300 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
35.3
35.3
33.96 35.29 33.49 858,600 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 100 0 0 0
BHA
19.7
19.7
20 20 19.70 2,100 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
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
37.0
37.0
36.27 37.52 36.22 1,400 0 0 0
BHP
7.6
7.6
6.62 7.58 6.62 2,300 0 0 0
BIC
31.6
31.6
32.24 32.48 31.19 176,700 0 0 0
BID
50
50
50 50.30 49.40 1,794,700 0 0 0
BIG
8
8
8.40 8.40 8 71,400 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 0 0 0 0
BKC
6.7
6.7
6.50 6.70 6.50 1,100 0 0 0
BKG
4.0
4.0
4.09 4.09 3.98 146,000 0 0 0
BLI
11
11
11 11 10.90 30,900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
42.9
42.9
42.59 42.93 42.50 1,000 0 0 0
BMC
17.3
17.3
17.30 17.55 17 61,600 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.6
11.6
12 12.20 11.20 5,300 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
24.4
24.4
24.82 24.87 24.13 382,400 0 0 0
BMJ
10.3
10.3
9.30 10.30 9.30 1,200 0 0 0
BMN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BMP
109.6
109.6
111.40 111.40 109 333,600 0 0 0
BMS
9.6
9.6
9.73 9.73 9.45 193,900 0 0 0
BMV
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BNA
10.3
10.3
10.30 10.60 10.30 73,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3
3
2.90 3 2.80 397,900 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.30 2,200 0 0 0
BRC
13.0
13.0
13.13 13.13 13.04 2,300 0 0 0
BRR
17.7
17.7
19.17 19.17 17.72 600 0 0 0
BRS
18.3
18.3
18.26 18.26 18.26 0 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 100 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 400 0 0 0
BSD
19.2
19.2
19.17 19.17 19.17 0 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 0 0 0 0
BSI
53.5
53.5
52.36 53.45 52.18 766,700 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BSP
10.6
10.6
10.63 10.63 10.45 4,100 0 0 0
BSQ
18.0
18.0
18.09 18.09 17.63 14,100 0 0 0
BSR
20
20
19.90 20 19.60 6,687,000 0 0 0
BST
17.8
17.8
17.80 17.80 17.80 100 0 0 0
BT1
13.6
13.6
12.24 13.55 12.24 600 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 100 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 0 0 0 0
BTN
2.9
2.9
2.80 2.90 2.70 37,300 0 0 0
BTP
14
14
14.10 14.10 13.95 69,000 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 2,600 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
11.3
11.3
11.55 11.55 11.09 1,661,000 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
42.2
42.2
42.40 42.90 41.75 658,000 0 0 0
BVL
11.1
11.1
9.53 11.12 9.44 400 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
42.1
42.1
39.60 42.20 39.40 1,572,400 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41.5
41.5
41 41.95 40.90 496,200 0 0 0
BWS
30.7
30.7
30.73 30.73 28.88 8,800 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
16.5
16.5
13.80 16.50 13.80 1,100 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.25 17.30 17.20 6,400 0 0 0
C47
6.1
6.1
6.18 6.29 6.10 84,200 0 0 0
C4G
10
10
10.10 10.10 9.80 637,200 0 0 0
C69
6.8
6.8
6.90 7 6.70 315,200 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 300 0 0 0
CAB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CAG
10.0
10.0
10.11 10.21 9.43 32,800 0 0 0
CAN
40
40
37.70 40 37.70 2,200 0 0 0
CAP
62.5
62.5
62.90 62.90 62.50 54,700 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 900 0 0 0
CAT
17.2
17.2
16.60 17.20 16.60 1,100 0 0 0
CAV
70.9
70.9
70.50 70.90 70 8,600 0 0 0
CBI
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CBS
29.3
29.3
29.40 29.40 28.90 3,900 0 0 0
CC1
14
14
13.90 14 13.50 13,400 0 0 0
CC4
11
11
11.10 11.10 11 1,500 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
20
20
20 20 20 100 0 0 0
CCL
9.2
9.2
8.69 9.20 8.60 2,369,100 0 0 0
CCM
36.1
36.1
36.10 36.10 36.10 0 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.1
11.1
11.40 11.59 11.01 9,500 0 0 0
CCT
7.5
7.5
7.50 7.90 7.50 300 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.85 19.85 19.65 441,200 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
30.5
30.5
30.55 30.65 30.46 5,900 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 400 0 0 0
CDR
6
6
5.80 6 5.70 14,700 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
18.1
18.1
16.48 18.38 16.48 7,680,900 0 0 0
CET
6.9
6.9
6.70 6.90 6.50 2,500 0 0 0
CFM
8.8
8.8
8.81 8.81 8.81 2,300 0 0 0
CFV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CGV
2.9
2.9
2.90 3 2.80 5,300 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
32.1
32.1
31.97 32.06 31.87 18,100 0 0 0
CHS
11.0
11.0
10.96 10.96 10.96 0 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
9.8
9.8
9.90 9.90 9.70 7,200 0 0 0
CID
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CIG
5.7
5.7
5.70 5.73 5.31 169,200 0 0 0
CII
16.9
16.9
17.09 17.14 16.65 6,224,900 0 0 0
CIP
2.8
2.8
2.60 2.80 2.60 15,300 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
21.5
21.5
21.65 21.70 21.40 37,000 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.4
41.4
41.52 41.52 40.90 2,500 0 0 0
CLH
21.9
21.9
21.90 21.90 21.80 3,000 0 0 0
CLL
37.4
37.4
36.74 37.40 36.74 5,400 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 13.47 13.18 129,800 0 0 0
CMC
6.4
6.4
6.50 6.50 6.40 4,000 0 0 0
CMD
20.1
20.1
18.93 20.08 18.93 7,600 0 0 0
CMF
223.8
223.8
223.80 223.80 223.80 100 0 0 0
CMG
61.5
61.5
59.90 62.80 58.70 1,959,900 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 100 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.7
13.7
13.70 13.80 13.40 161,100 0 0 0
CMT
16.3
16.3
16.80 16.80 16.33 9,300 0 0 0
CMV
9.3
9.3
9.25 9.25 9.25 0 0 0 0
CMW
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CMX
9.1
9.1
9.03 9.35 8.98 1,140,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.20 28.60 28.20 3,700 0 0 0
CNG
32.6
32.6
32.20 32.80 31.95 417,100 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.6
15.6
15.65 15.65 15.57 6,600 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CPC
17.8
17.8
17.80 17.90 17.80 3,300 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.4
27.4
26.91 27.40 26.91 4,800 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
6.4
6.4
6.49 6.50 6.30 23,600 0 0 0
CRE
8.5
8.5
8.65 8.65 8.45 260,600 0 0 0
CSC
24.7
24.7
24.50 25 24.33 73,700 0 0 0
CSI
37.4
37.4
38 38.80 37 24,900 0 0 0
CSM
16.4
16.4
15.33 16.35 15.13 234,200 0 0 0
CST
22.8
22.8
23.17 23.26 22.06 313,300 0 0 0
CSV
25.8
25.8
25.16 26.02 25.04 1,001,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 200 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
72.9
72.9
70.70 74.20 70.10 2,782,500 0 0 0
CTF
30.6
30.6
30.50 30.60 30.30 376,300 0 0 0
CTG
33.7
33.7
33.45 34.10 33.35 6,079,100 0 0 0
CTI
17.1
17.1
17.05 17.10 16.80 683,400 0 0 0
CTP
5.4
5.4
5.50 5.60 5.20 572,800 0 0 0
CTR
129.3
129.3
131 133 128.20 634,600 0 0 0
CTS
43.9
43.9
42.70 43.85 42.20 2,094,600 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
2.8
2.8
3 3 2.80 2,350,500 0 0 0
CVT
28.4
28.4
28.20 28.45 28 6,400 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
11.50 11.50 11 14,400 0 0 0
D17
47.3
47.3
47.35 47.35 47.35 0 0 0 0
D2D
45.2
45.2
45 45.50 45 23,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.2
18.2
17.52 18.21 17.52 500 0 0 0
DAE
14
14
14.90 14.90 13.10 4,800 0 0 0
DAG
2.7
2.7
2.70 2.74 2.68 288,400 0 0 0
DAH
4.0
4.0
3.92 3.97 3.91 134,200 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
8.6
8.6
8.41 8.59 8.41 1,700 0 0 0
DBC
30.2
30.2
29.68 30.50 29.21 12,220,100 0 0 0
DBD
42.1
42.1
42.24 42.24 41.84 66,600 0 0 0
DBM
23.2
23.2
26.24 26.24 23.22 300 0 0 0
DBT
11.0
11.0
11.40 11.40 10.96 6,700 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC2
10
10
9.90 10.20 9 4,000 0 0 0
DC4
10.6
10.6
10.27 10.73 10.27 419,800 0 0 0
DCF
47
47
47 47 47 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
30.1
30.1
29.90 30.10 29.45 402,100 0 0 0
DCM
36.8
36.8
34.97 36.97 34.64 10,015,300 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.2
4.2
4.30 4.40 4.10 529,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DDV
19.0
19.0
18.44 19.32 18.15 3,809,100 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
10
10
10 10 10 200 0 0 0
DGC
126
126
124.10 127 123 2,530,800 0 0 0
DGT
6.5
6.5
6.20 6.50 6.10 941,800 0 0 0
DGW
49.4
49.4
48.44 49.59 48.29 2,246,600 0 0 0
DHA
43.0
43.0
43.14 43.43 42.85 68,000 0 0 0
DHB
9.4
9.4
9.10 9.50 9.10 9,900 0 0 0
DHC
39.5
39.5
39.87 39.87 39.09 607,200 0 0 0
DHD
23.3
23.3
23.30 23.30 23.30 0 0 0 0
DHG
108.6
108.6
108.69 108.69 108.31 8,400 0 0 0
DHM
9.8
9.8
9.85 9.89 9.55 62,500 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
11.00 11.00 10.71 400 0 0 0
DHT
36.6
36.6
36.50 36.80 35.10 295,400 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4 3.90 9,000 0 0 0
DIG
28.9
28.9
29 29.10 28.50 16,918,700 0 0 0
DIH
16.3
16.3
16.35 16.35 16.35 6,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.90 4.90 4.70 765,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.06 2.13 2.05 2,393,700 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
62.4
62.4
61.23 62.39 60.94 800 0 0 0
DMN
5.9
5.9
6 6 5.90 600 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 500 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 8.84 400 0 0 0
DNH
57.0
57.0
57.02 57.02 57.02 500 0 0 0
DNL
23.2
23.2
23.20 23.20 23.20 0 0 0 0
DNP
20.3
20.3
20.80 20.80 20.30 1,600 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
8.24 8.24 8.24 500 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
35.3
35.3
34.83 35.31 34.73 1,200 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.7
61.7
62 62 61.70 15,500 0 0 0
DPG
57.0
57.0
55.04 57.01 54.55 1,405,900 0 0 0
DPH
45.9
45.9
45.90 45.90 45.90 100 0 0 0
DPM
34.0
34.0
33.26 34.68 32.98 5,576,100 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
40.6
40.6
41.20 41.20 40 740,700 0 0 0
DQC
15.1
15.1
15.05 15.10 15 31,500 0 0 0
DRC
33.4
33.4
32.83 33.42 32.44 1,764,100 0 0 0
DRG
8.3
8.3
8.50 8.50 8.30 3,400 0 0 0
DRH
4.1
4.1
4.16 4.16 4.02 1,160,700 0 0 0
DRI
12.9
12.9
12.85 12.95 12.56 879,800 0 0 0
DRL
62.7
62.7
63.01 63.01 62.72 4,500 0 0 0
DS3
5.2
5.2
5 5.20 5 1,700 0 0 0
DSC
25.9
25.9
25.80 26.30 25.30 326,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 5 600 0 0 0
DSN
56
56
55.60 56.50 55.60 20,400 0 0 0
DSP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DST
3.7
3.7
3.80 3.80 3.60 110,300 0 0 0
DTA
4.4
4.4
4.40 4.62 4.12 5,900 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.3
4.3
4.20 4.30 4 6,100 0 0 0
DTD
26.8
26.8
24.35 26.78 24.09 2,770,300 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
3.4
3.4
3.40 3.40 3.30 45,500 0 0 0
DTK
12.3
12.3
12.11 12.59 12.11 2,500 0 0 0
DTL
13.5
13.5
13.60 13.60 13.50 400 0 0 0
DTP
121.5
121.5
121.54 121.54 121.54 100 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
9.9
9.9
11.50 11.50 9.50 3,900 0 0 0
DVG
2.7
2.7
2.80 2.90 2.60 882,400 0 0 0
DVM
11
11
10.17 11.25 10.17 2,194,200 0 0 0
DVN
18.2
18.2
18.11 18.30 18.11 58,900 0 0 0
DVP
71.8
71.8
72.07 72.17 71.32 5,100 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
17.3
17.3
17.40 17.40 17 8,910,100 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
13.3
13.3
12.83 13.41 12.73 790,000 0 0 0
DXS
7.9
7.9
7.82 8 7.78 3,176,900 0 0 0
DXV
6.7
6.7
6.79 6.79 6.32 22,800 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 10.90 2,400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.5
18.5
18.55 18.90 18.45 12,038,200 0 0 0
EIC
21.7
21.7
21.63 21.73 21.63 1,500 0 0 0
EID
24.2
24.2
24.20 24.20 23.80 6,100 0 0 0
EIN
3.7
3.7
3.60 3.70 3.50 44,600 0 0 0
ELC
27.6
27.6
27.10 28.15 26.90 3,294,300 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
23.7
23.7
23.71 23.71 23.71 0 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
EPH
14.9
14.9
14.90 14.90 14.90 100 0 0 0
EVE
13.7
13.7
13.75 13.89 13.65 107,500 0 0 0
EVF
15.9
15.9
15.80 16.05 15.50 16,242,800 0 0 0
EVG
5.3
5.3
5.32 5.32 5.20 1,016,400 0 0 0
EVS
7.8
7.8
7.80 7.80 7.70 260,500 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
4.10 4.10 4.07 77,100 0 0 0
FCN
15.9
15.9
16 16.15 15.75 3,007,900 0 0 0
FCS
5.9
5.9
6 6 5.90 1,500 0 0 0
FDC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
27.6
27.6
29.45 29.45 27.58 600 0 0 0
FIC
12.2
12.2
12 12.20 11.90 8,700 0 0 0
FID
2.2
2.2
2.30 2.40 2.20 1,211,800 0 0 0
FIR
7.6
7.6
7.23 7.58 7.17 1,798,600 0 0 0
FIT
4.8
4.8
4.67 4.78 4.67 1,983,700 0 0 0
FMC
49.7
49.7
50.30 50.40 49.60 124,100 0 0 0
FOC
77.1
77.1
77.77 77.77 76.80 31,200 0 0 0
FOX
78
78
78 80 69.60 366,600 0 0 0
FPT
117.5
117.5
115.73 117.45 115.29 3,471,900 0 0 0
FRC
21.6
21.6
21.60 21.60 21.60 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
164
164
164 164.60 161.30 828,000 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
46.3
46.3
45.65 46.30 45.25 3,277,800 0 0 0
G36
7.3
7.3
7.20 7.40 7.20 173,200 0 0 0
GAS
69.8
69.8
69.34 70.62 69.16 1,696,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
18.5
18.5
18.20 18.60 17 4,400 0 0 0
GDA
24
24
24.40 25 23.90 136,000 0 0 0
GDT
28.0
28.0
27.45 28.50 27.30 368,900 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.1
30.1
30.12 30.12 30.12 25,600 0 0 0
GEG
12.7
12.7
12.71 12.95 11.86 727,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.3
23.3
23.20 23.45 22.80 13,030,000 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
29.50 29.80 29.40 49,900 0 0 0
GIC
14.9
14.9
14.40 14.90 14.40 1,700 0 0 0
GIL
36.1
36.1
35 36.45 34.65 1,639,100 0 0 0
GKM
35.3
35.3
36 36 35.20 177,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.3
18.3
18.30 18.30 18.30 800 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
9.10 9.20 9 5,600 0 0 0
GMD
83.1
83.1
81.61 83.07 80.92 1,673,100 0 0 0
GMH
9.2
9.2
9.21 9.25 9.20 900 0 0 0
GMX
18.5
18.5
18.53 18.53 18.53 800 0 0 0
GND
30.8
30.8
27.70 31.46 27.70 600 0 0 0
GPC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GSM
20.5
20.5
20.54 20.54 20.54 200 0 0 0
GSP
12.0
12.0
11.91 12 11.77 375,100 0 0 0
GTA
10.9
10.9
10.59 10.87 10.54 16,900 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 100 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GVR
33.4
33.4
33.60 33.75 32.90 4,039,900 0 0 0
GVT
74.3
74.3
74.27 74.27 74.27 0 0 0 0
H11
7
7
6.80 7 6.20 20,500 0 0 0
HAC
14
14
14 14.50 14 12,500 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
20
20
20 20 20 300 0 0 0
HAG
14.9
14.9
14.45 15.10 14.40 19,930,100 0 0 0
HAH
38.4
38.4
38.09 38.39 37.35 4,989,000 0 0 0
HAM
31
31
31 31 31 0 0 0 0
HAN
9
9
9.30 9.30 9 9,900 0 0 0
HAP
4.8
4.8
4.80 4.88 4.80 254,000 0 0 0
HAR
4.6
4.6
4.60 4.64 4.54 390,100 0 0 0
HAS
8.4
8.4
9 9 8.41 2,500 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3
3
3 3 2.90 3,100 0 0 0
HAX
16.3
16.3
15.70 16.30 15.40 1,463,100 0 0 0
HBC
8
8
8 8.17 7.93 2,908,900 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 200 0 0 0
HBS
6.7
6.7
6.75 6.83 6.67 14,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.3
25.3
25.51 25.51 25.31 300 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.9
10.9
10.80 10.90 10.60 2,400 0 0 0
HCD
10.4
10.4
10.50 10.55 10.20 1,075,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.1
29.1
28.80 29.14 28.50 6,831,000 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
22.5
22.5
22 22.50 21.90 20,500 0 0 0
HD6
18.3
18.3
17.80 18.40 17.80 110,300 0 0 0
HD8
9.2
9.2
9.35 9.35 9.17 7,900 0 0 0
HDA
4
4
4.10 4.10 3.90 14,400 0 0 0
HDB
23.7
23.7
23.87 23.92 23.44 6,284,700 0 0 0
HDC
26.7
26.7
26.83 26.91 26.26 2,431,400 0 0 0
HDG
28.9
28.9
28.07 29.10 27.66 7,555,700 0 0 0
HDM
28.7
28.7
28.58 28.67 28.48 4,400 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 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
11.4
11.4
11.40 11.40 11.40 100 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
55 55 54.80 1,100 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 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
9.19 9.30 9.13 341,000 0 0 0
HHS
5.2
5.2
5.04 5.21 4.95 5,515,400 0 0 0
HHV
12.6
12.6
12.76 12.76 12.48 5,784,500 0 0 0
HID
3.3
3.3
3.09 3.29 3.09 760,000 0 0 0
HIG
9.3
9.3
9 9.80 9 1,100 0 0 0
HII
6.0
6.0
5.94 5.96 5.89 210,300 0 0 0
HIO
32.8
32.8
31.20 35 29.50 30,600 0 0 0
HJC
6
6
6.10 6.10 6 7,600 0 0 0
HJS
31.5
31.5
31.53 31.53 31.53 100 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 200 0 0 0
HLB
250.6
250.6
228.71 250.59 228.71 200 0 0 0
HLC
12.2
12.2
12.42 12.42 12.24 7,900 0 0 0
HLD
25.8
25.8
26 26 25.40 24,700 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
11.1
11.1
11.03 11.17 10.98 11,300 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
13.8
13.8
14.80 15 13.80 800 0 0 0
HMR
32.7
32.7
30.30 32.70 30.30 100,800 0 0 0
HMS
41.5
41.5
40.40 45.70 40.40 16,600 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.2
15.2
15.20 15.30 15.10 23,500 0 0 0
HNF
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HNG
4.4
4.4
4.36 4.42 4.31 2,519,500 0 0 0
HNI
22.6
22.6
20.57 23.01 20.57 3,100 0 0 0
HNM
9
9
8.90 9.10 8.80 94,400 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 4 3.90 29,200 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.5
25.5
25.52 25.52 25.52 20,000 0 0 0
HPG
29.0
29.0
29.09 29.09 28.59 20,863,500 0 0 0
HPH
17
17
17 17 17 0 0 0 0
HPI
16
16
16 16 16 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
65.1
65.1
63.00 65.13 62.70 3,400 0 0 0
HPT
16.2
16.2
16.20 16.20 16.20 500 0 0 0
HPW
19
19
19 19 19 5,000 0 0 0
HPX
7.2
7.2
6.85 7.22 6.75 16,214,100 0 0 0
HQC
4.1
4.1
4.05 4.23 4.03 9,195,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
48.5
48.5
48.45 48.45 48.45 0 0 0 0
HRT
7.4
7.4
7.40 7.50 7.40 26,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.8
21.8
21.80 21.95 21.50 7,109,800 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.9
4.9
4.84 4.94 4.83 96,100 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 4,100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.9
4.9
4.90 5 4.80 155,700 0 0 0
HT1
12
12
12.10 12.15 11.95 76,200 0 0 0
HTC
22.6
22.6
27.37 27.37 22.58 1,600 0 0 0
HTE
4.4
4.4
4.50 4.50 4.30 6,200 0 0 0
HTG
33.1
33.1
32.97 33.26 32.58 39,500 0 0 0
HTI
16.4
16.4
16.40 16.49 16.40 55,100 0 0 0
HTL
13.7
13.7
13.43 13.95 13.43 1,600 0 0 0
HTM
12.5
12.5
12.50 12.50 11.70 15,500 0 0 0
HTN
13.7
13.7
13.50 13.75 13.50 398,600 0 0 0
HTP
13.3
13.3
13 13.30 12.80 99,100 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.7
8.7
8.67 8.67 8.67 100 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HU4
11.4
11.4
11.60 11.60 11.10 27,400 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
18.4
18.4
18.50 18.50 18.11 48,200 0 0 0
HUG
33.1
33.1
33.08 33.08 33.08 600 0 0 0
HUT
17.4
17.4
17.50 17.60 17.20 2,050,800 0 0 0
HVA
5.9
5.9
6.40 6.40 5.80 8,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.9
6.9
6.45 6.86 6.35 676,500 0 0 0
HVN
22.0
22.0
22 22.10 21.50 2,594,500 0 0 0
HVT
73.0
73.0
67.80 74.15 67.51 18,000 0 0 0
HVX
2.8
2.8
2.84 2.84 2.80 4,900 0 0 0
HWS
15.3
15.3
15.18 15.37 15.08 2,900 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
6.3
6.3
6.30 6.50 6.30 28,500 0 0 0
ICG
7.4
7.4
7.20 7.40 7.20 1,300 0 0 0
ICI
6
6
6 6 6 100 0 0 0
ICN
41.3
41.3
40.60 41.30 40.60 7,000 0 0 0
ICT
13.0
13.0
13.26 13.35 12.92 102,200 0 0 0
IDC
60.3
60.3
60.73 60.83 59.57 2,961,000 0 0 0
IDI
10.1
10.1
9.92 10.08 9.83 2,655,300 0 0 0
IDJ
6.7
6.7
6.60 6.80 6.40 3,879,400 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
38
38
38.10 38.10 37.10 13,000 0 0 0
IFS
29.6
29.6
29.64 29.64 29.64 100 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.1
15.1
15.15 15.15 14.75 4,778,900 0 0 0
ILA
5.3
5.3
5.50 5.50 5.30 35,600 0 0 0
ILB
29.5
29.5
29.68 29.68 29.49 500 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
11.9
11.9
10.70 11.90 10.70 4,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.9
29.9
29.68 29.90 29.59 24,700 0 0 0
IN4
52.7
52.7
52.66 52.66 52.66 0 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
50.1
50.1
50.90 50.90 50.10 1,100 0 0 0
IPA
15
15
14.80 15.10 14.70 233,600 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
24.1
24.1
23.43 24.10 23.43 1,900 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.3
5.3
5.27 5.34 5.23 1,882,600 0 0 0
ITC
10.7
10.7
10.60 10.70 10.50 223,400 0 0 0
ITD
11.5
11.5
11.30 11.45 11.30 23,500 0 0 0
ITQ
3.4
3.4
3.40 3.40 3.20 238,200 0 0 0
ITS
3.8
3.8
3.90 4 3.80 9,800 0 0 0
IVS
11.9
11.9
11.90 12 11.70 258,500 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.42 3.65 3.40 1,817,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.4
31.4
31.20 31.85 30.80 13,517,200 0 0 0
KCB
8.4
8.4
8.05 8.72 8.05 24,000 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 10,000 0 0 0
KDC
60.0
60.0
60.41 60.41 59.30 907,700 0 0 0
KDH
36.5
36.5
36.70 36.85 36.25 2,996,100 0 0 0
KDM
17.7
17.7
16.54 17.66 16.54 3,300 0 0 0
KGM
7.1
7.1
7.23 7.33 7.04 36,400 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.8
5.8
5.75 5.77 5.61 3,466,700 0 0 0
KHP
9.6
9.6
9.78 9.78 9.57 286,500 0 0 0
KHS
10
10
10 10 10 100 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KLB
12.8
12.8
11.40 12.90 11.40 3,696,000 0 0 0
KMR
3.5
3.5
3.49 3.50 3.44 30,200 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 100 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 308,300 0 0 0
KPF
3.4
3.4
3.37 3.45 3.35 218,600 0 0 0
KSB
22.6
22.6
22.85 22.90 22.35 1,990,600 0 0 0
KSD
3.7
3.7
3.80 3.90 3.70 1,200 0 0 0
KSF
40.4
40.4
40.20 40.40 40.20 21,200 0 0 0
KSQ
4.1
4.1
4.10 4.10 3.80 1,323,400 0 0 0
KST
12.9
12.9
13.23 13.23 12.85 1,300 0 0 0
KTC
8.3
8.3
8.30 8.30 8.30 200 0 0 0
KTL
20.8
20.8
20.67 20.77 20.67 1,600 0 0 0
KTS
41.2
41.2
42 42 41 4,700 0 0 0
KTT
3.4
3.4
3.40 3.50 3.40 800 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
20.7
20.7
20.78 20.78 20.73 600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,200 0 0 0
L14
37.9
37.9
38.63 38.93 37.55 144,700 0 0 0
L18
38.0
38.0
37.98 38.28 37.69 46,600 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 2,000 0 0 0
L45
2.9
2.9
2.80 2.90 2.80 5,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.7
14.7
14.65 14.80 14.65 16,500 0 0 0
LAI
33.6
33.6
35.45 35.45 33.60 1,700 0 0 0
LAS
21.6
21.6
21.32 21.71 20.84 2,047,300 0 0 0
LAW
18
18
18 18 18 400 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
22.1
22.1
22.25 22.25 22 25,100 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
11.5
11.5
11.69 11.74 11.40 3,346,600 0 0 0
LCM
2.6
2.6
2.50 2.60 2.50 276,000 0 0 0
LDG
2.8
2.8
2.81 2.81 2.75 1,632,000 0 0 0
LDP
22.8
22.8
22.90 22.90 21 65,900 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
6.0
6.0
6 6 5.95 3,000 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LGC
55.9
55.9
55.91 55.91 55.91 800 0 0 0
LGL
3.3
3.3
3.34 3.34 3.25 62,700 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
50.9
50.9
51.67 51.86 50.20 5,100 0 0 0
LHG
33.3
33.3
33.24 33.48 33.01 168,000 0 0 0
LIC
19.5
19.5
19.90 19.90 19.40 5,400 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 824,700 0 0 0
LIX
35.1
35.1
35.11 35.26 34.77 33,800 0 0 0
LKW
32.1
32.1
32.12 32.12 32.12 100 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
13.2
13.2
12.96 13.15 12.96 29,600 0 0 0
LMC
21.5
21.5
28.80 28.80 21.50 900 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
22.8
22.8
23.20 23.20 22.60 5,853,100 0 0 0
LPT
9.6
9.6
9.10 9.60 9.10 20,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.2
9.2
9.20 9.20 9 25,000 0 0 0
LSS
11.7
11.7
11.20 11.65 11.20 2,646,200 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
21.6
21.6
21.70 22 21.40 445,600 0 0 0
M10
20.5
20.5
18.94 20.70 18.94 6,600 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.1
14.1
14 14.10 14 2,000 0 0 0
MAS
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MBB
23.1
23.1
22.94 23.09 22.75 16,402,300 0 0 0
MBG
4.4
4.4
4.40 4.40 4.20 470,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.4
27.4
26.61 27.36 26.28 6,592,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.7
9.7
9.73 9.73 9.64 32,300 0 0 0
MCH
170.7
170.7
170.67 174.47 168.71 374,500 0 0 0
MCM
38.8
38.8
38.52 38.91 38.03 11,100 0 0 0
MCO
22.5
22.5
22.80 23.10 21.80 185,200 0 0 0
MCP
28.2
28.2
28.50 28.50 28.20 8,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.90 10.90 10.71 38,800 0 0 0
MDF
7.5
7.5
7.60 7.60 7.50 1,700 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
25.6
25.6
25.60 25.60 25.50 2,000 0 0 0
MGC
5.3
5.3
5.21 5.40 5.11 21,700 0 0 0
MGG
29.5
29.5
29.30 29.50 29.30 1,300 0 0 0
MGR
4.8
4.8
5.30 5.30 4.80 1,100 0 0 0
MH3
34.0
34.0
33.98 33.98 33.98 0 0 0 0
MHC
9.0
9.0
9.16 9.16 9 186,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
16.30 16.30 16 400 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
19
19
19 19.30 18.60 1,119,000 0 0 0
MKP
30.0
30.0
30.03 30.03 30.03 0 0 0 0
MKV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
12
12
11 12 11 29,200 0 0 0
MML
36
36
33.20 36.60 33.20 293,000 0 0 0
MNB
22.4
22.4
22.41 22.41 22.41 0 0 0 0
MND
9.9
9.9
9.95 9.95 9.95 0 0 0 0
MPC
17.1
17.1
16.90 17.30 16.90 167,400 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.8
17.8
17.77 17.77 17.77 100 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.1
11.1
11.12 11.12 10.92 4,464,000 0 0 0
MSH
52.7
52.7
50.30 54 50.30 595,700 0 0 0
MSN
75.8
75.8
76.20 76.50 74.90 5,878,600 0 0 0
MSR
17.7
17.7
18 18 17.30 1,158,900 0 0 0
MST
5.8
5.8
5.60 5.80 5.60 1,160,600 0 0 0
MTA
4.1
4.1
3.90 4.10 3.80 1,400 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
10.2
10.2
10.20 10.20 10.20 100 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MTL
8.9
8.9
9 9 8.10 57,500 0 0 0
MTP
12.1
12.1
12.10 12.10 12.10 1,900 0 0 0
MTS
9.4
9.4
9.43 9.43 9.43 0 0 0 0
MTV
17.3
17.3
17.33 17.33 17.33 0 0 0 0
MVB
20.3
20.3
19.08 20.31 19.08 200 0 0 0
MVC
10.5
10.5
11 11 10.50 7,700 0 0 0
MVN
17.8
17.8
17.60 18 17.60 10,300 0 0 0
MWG
60.0
60.0
60.12 60.82 59.53 4,730,800 0 0 0
NAF
17.4
17.4
16.36 17.41 16.27 669,300 0 0 0
NAG
11.8
11.8
11.70 11.90 11.60 236,400 0 0 0
NAP
8.9
8.9
8.89 8.89 8.89 200 0 0 0
NAS
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NAU
8.2
8.2
8.20 8.20 8.20 200 0 0 0
NAV
17.5
17.5
17.50 17.65 16.30 5,900 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.9
25.9
25.80 25.85 25.35 76,300 0 0 0
NBC
12.0
12.0
12.21 12.21 12.02 167,000 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 4,500 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
14.9
14.9
14.90 14.90 14.90 800 0 0 0
NBW
24.9
24.9
24.93 24.93 24.93 0 0 0 0
NCG
9.5
9.5
9.50 9.60 9.40 6,400 0 0 0
NCS
26
26
26 26.10 26 5,500 0 0 0
NCT
86.6
86.6
86.10 86.57 86.10 16,600 0 0 0
ND2
32.0
32.0
31.81 32.00 31.81 4,700 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 10.80 10.40 313,900 0 0 0
NDP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
NDT
6.3
6.3
6.30 6.30 6.10 10,600 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.3
6.3
6.30 6.30 6.30 100 0 0 0
NED
7.7
7.7
7.60 8.20 7.60 114,700 0 0 0
NEM
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NET
97.6
97.6
97.66 97.66 97.56 600 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
28.7
28.7
27.80 28.70 27 2,034,400 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.7
17.7
17.76 17.81 17.32 606,400 0 0 0
NHT
12.6
12.6
12.50 12.60 12.40 17,000 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 0 0 0 0
NKG
25
25
25.05 25.15 24.70 7,033,200 0 0 0
NLG
43.6
43.6
43.06 43.85 42.96 2,913,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.12 17.41 16.92 13,600 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 0 0 0 0
NO1
6.8
6.8
6.94 6.94 6.63 522,400 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
4.6
4.6
4.60 4.70 4.50 488,700 0 0 0
NS2
8.1
8.1
7.35 8.14 7.35 200 0 0 0
NSC
73.7
73.7
74.08 74.08 73.30 4,000 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.4
6.4
6.70 7 6.30 239,000 0 0 0
NSL
19
19
17 19 17 300 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
22.2
22.2
22.35 22.40 22.10 487,600 0 0 0
NTC
213
213
213 213.50 210.20 21,900 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
61.3
61.3
61.33 61.33 61.33 300 0 0 0
NTL
21.9
21.9
21.80 22.13 21.50 825,400 0 0 0
NTP
43.8
43.8
42.90 45.58 42.90 303,000 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 100 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 10,200 0 0 0
NVB
9.5
9.5
8.50 9.50 8.50 110,900 0 0 0
NVL
14.3
14.3
14.30 14.30 14 17,441,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
7.56 8.25 7.56 4,100 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.7
9.7
9.70 9.70 9.70 800 0 0 0
OCB
12
12
12.13 12.17 11.88 2,417,300 0 0 0
OCH
6.3
6.3
6.30 6.30 6.20 49,900 0 0 0
ODE
44
44
44.20 44.20 43.90 20,800 0 0 0
OGC
6.2
6.2
6.21 6.28 6.07 214,000 0 0 0
OIL
9.8
9.8
9.67 9.77 9.47 620,800 0 0 0
ONE
6.5
6.5
6.70 7 6.50 13,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.3
23.3
22.15 23.30 22.15 2,200 0 0 0
ORS
13.5
13.5
13.48 13.57 13.30 3,209,100 0 0 0
PAC
40.6
40.6
39 40.60 38.60 202,100 0 0 0
PAI
13.5
13.5
13.50 13.50 13.50 200 0 0 0
PAN
22.9
22.9
23.06 23.11 22.67 1,233,100 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4
4
3.90 4 3.90 246,400 0 0 0
PAT
94.4
94.4
95.50 95.50 94.20 17,700 0 0 0
PBC
6.9
6.9
6.90 6.90 6.90 88,300 0 0 0
PBP
11.8
11.8
11.80 11.90 11.80 4,900 0 0 0
PBT
8.7
8.7
8.70 8.70 8.50 3,700 0 0 0
PC1
28.4
28.4
28.55 28.80 27.90 5,883,600 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.8
17.8
17.86 17.96 17.77 7,700 0 0 0
PCF
4.7
4.7
4.40 4.80 4.40 2,900 0 0 0
PCG
6.4
6.4
6 6.40 6 200 0 0 0
PCH
10
10
9.82 10 9.64 75,300 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
10 10 9.90 10,100 0 0 0
PDB
9.5
9.5
9.33 9.52 9.33 2,300 0 0 0
PDC
5.5
5.5
5.20 5.60 5.20 8,200 0 0 0
PDN
114.8
114.8
114.76 114.76 114.76 100 0 0 0
PDR
25.5
25.5
25.75 25.80 25.30 7,972,300 0 0 0
PDV
11.7
11.7
11.79 11.79 11.21 104,100 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.2
7.2
7.30 7.30 7.20 2,200 0 0 0
PEN
6.1
6.1
6.10 6.10 6.10 3,000 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
25.6
25.6
25.60 26.45 25.50 1,130,800 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 153,400 0 0 0
PGB
18
18
17.80 18 17.70 35,700 0 0 0
PGC
13.7
13.7
13.75 13.75 13.61 21,000 0 0 0
PGD
34.0
34.0
34.22 34.27 33.93 3,400 0 0 0
PGI
24.5
24.5
24.51 24.51 24.51 1,600 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 37,600 0 0 0
PGS
33.5
33.5
30.14 33.49 30.14 7,700 0 0 0
PGT
3.5
3.5
3.50 3.50 3.40 1,400 0 0 0
PGV
20.6
20.6
21.30 21.30 20.40 134,700 0 0 0
PHC
6.2
6.2
6.24 6.26 6.20 241,100 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
78.0
78.0
78.00 78.00 78.00 600 0 0 0
PHP
22.2
22.2
21.84 22.23 21.84 19,700 0 0 0
PHR
60.8
60.8
59.90 60.80 59.80 360,800 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
25.5
25.5
25.47 27.25 25.38 500 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
6.20 6.45 6.20 600 0 0 0
PIV
2.9
2.9
2.70 2.90 2.70 449,600 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 200 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 0 0 0 0
PJT
9.5
9.5
9.35 9.49 9.35 400 0 0 0
PLA
5.2
5.2
5.40 5.40 5.20 2,200 0 0 0
PLC
28.2
28.2
28.65 28.65 27.78 318,800 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
4.51 4.55 4.48 67,100 0 0 0
PLX
37.5
37.5
37.70 37.95 37 2,551,900 0 0 0
PMB
9.3
9.3
9.45 9.45 9.27 400 0 0 0
PMC
82.1
82.1
81.98 82.07 81.98 1,600 0 0 0
PMG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 100 0 0 0
PMS
29.9
29.9
29.87 29.87 29.87 1,100 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
9.3
9.3
8.51 9.25 8.51 400 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
98
98
98.50 100.90 98 2,638,700 0 0 0
PNP
18.8
18.8
18.79 18.79 18.79 200 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
17.7
17.7
17.90 17.90 17.60 59,400 0 0 0
POT
18.3
18.3
21.38 21.38 18.30 400 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
POW
11.3
11.3
11.40 11.40 11.20 6,114,500 0 0 0
PPC
15.9
15.9
16.15 16.15 15.75 420,500 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.9
26.9
26.85 26.95 26.47 136,800 0 0 0
PPP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 5,200 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.5
21.5
20.64 21.50 20.64 5,000 0 0 0
PRE
18.5
18.5
18.55 18.55 18.55 1,000 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
11.3
11.3
10.50 11.30 10.50 1,700 0 0 0
PSB
5.5
5.5
5.40 5.50 5.30 177,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.9
13.9
13.40 13.90 13.20 223,800 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 3,000 0 0 0
PSH
6.6
6.6
6.19 6.58 6.19 2,943,000 0 0 0
PSI
8.1
8.1
8.10 8.10 7.90 145,800 0 0 0
PSL
12.9
12.9
12.50 12.90 12.40 15,900 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
9
9
8.90 9 8.90 600 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 16,700 0 0 0
PTB
69.0
69.0
68.34 69.03 67.84 186,100 0 0 0
PTC
5.7
5.7
5.71 5.72 5.65 13,200 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 0 0 0 0
PTE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
32.5
32.5
32.10 32.70 32 10,800 0 0 0
PTL
3.9
3.9
3.84 3.99 3.84 126,000 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 8 400 0 0 0
PTT
8
8
8 8 8 200 0 0 0
PTV
4.1
4.1
4 4.10 4 19,500 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.1
3.1
3 3.10 2.90 220,800 0 0 0
PVB
30.8
30.8
29.60 30.80 29.50 621,500 0 0 0
PVC
16.1
16.1
15.70 16.10 15.60 2,971,300 0 0 0
PVD
32.9
32.9
32.35 32.90 32.15 5,570,600 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
7.8
7.8
7.94 7.94 7.85 6,000 0 0 0
PVI
50.2
50.2
50.32 50.70 49.76 27,100 0 0 0
PVM
16.1
16.1
16 16.10 15.90 16,900 0 0 0
PVO
5.8
5.8
5.60 5.80 5.50 30,700 0 0 0
PVS
45.4
45.4
44.70 45.40 44.10 6,642,000 0 0 0
PVT
29.8
29.8
29.10 29.80 28.70 6,260,800 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
3.30 3.30 3.30 500 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
2.9
2.9
3 3 2.90 38,600 0 0 0
PXL
14.2
14.2
14.40 14.40 13.90 276,800 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
4
4
3.90 4 3.90 65,500 0 0 0
QCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
QCG
16.9
16.9
17.05 17.50 16.70 950,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.3
33.3
36 36 33.30 200 0 0 0
QNC
6.7
6.7
6.70 6.80 6.70 10,400 0 0 0
QNP
30.9
30.9
30.76 30.95 30.76 1,800 0 0 0
QNS
48.2
48.2
47.31 48.58 47.31 1,903,600 0 0 0
QNT
5.7
5.7
5.20 5.70 5.20 300 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
25.4
25.4
25.42 25.42 25.42 6,000 0 0 0
QSP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
QTP
16.8
16.8
16.70 16.90 16.60 605,700 0 0 0
RAL
129.5
129.5
129.59 129.59 127.91 7,400 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6
6
6 6 6 200 0 0 0
RCC
16.6
16.6
16.60 16.60 16.60 0 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 12.20 2,400 0 0 0
RDP
5.4
5.4
5.47 5.59 5.38 155,300 0 0 0
REE
59.2
59.2
59.80 59.90 58.70 1,067,800 0 0 0
RIC
5
5
5 5.30 4.60 9,600 0 0 0
RTB
25
25
25 25 25 0 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 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
11.5
11.5
11.50 11.50 11.50 100 0 0 0
S99
12.4
12.4
12.29 12.38 12.10 766,400 0 0 0
SAB
56.1
56.1
55.90 56.87 55.61 1,171,200 0 0 0
SAC
18.5
18.5
20.40 20.40 17.80 53,200 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
7.4
7.4
7.15 7.35 7.15 1,169,200 0 0 0
SAP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SAS
26.7
26.7
26.67 26.67 26.48 1,600 0 0 0
SAV
13.0
13.0
12.80 13.10 12.80 106,400 0 0 0
SB1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
SBA
31.2
31.2
31.43 31.43 30.74 17,700 0 0 0
SBB
14.2
14.2
14.20 14.20 14.20 4,500 0 0 0
SBD
8.3
8.3
8 9.20 8 80,900 0 0 0
SBG
15.5
15.5
15.20 15.45 15.20 109,500 0 0 0
SBH
59.9
59.9
60 60 59.90 200 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
8.2
8.2
8.22 8.22 8.22 100 0 0 0
SBS
6.9
6.9
6.80 6.90 6.60 1,596,500 0 0 0
SBT
12
12
11.80 12.15 11.70 4,568,600 0 0 0
SBV
10.2
10.2
10.20 10.25 10.20 2,300 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
64.9
64.9
64.90 64.90 64.60 44,500 0 0 0
SCI
13.5
13.5
13.50 13.50 13.20 39,600 0 0 0
SCJ
4
4
4.10 4.20 4 16,300 0 0 0
SCL
37
37
37 37.20 36.60 18,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7 7.09 6.95 2,553,900 0 0 0
SCS
86.0
86.0
84.57 87.86 84.18 509,700 0 0 0
SCY
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SD2
4.9
4.9
4.80 4.90 4.80 8,500 0 0 0
SD3
6
6
6 6.50 6 800 0 0 0
SD5
7.9
7.9
7.90 7.90 7.90 7,700 0 0 0
SD6
3.7
3.7
3.60 3.80 3.60 45,700 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
10.70 11 10.60 28,300 0 0 0
SDA
6
6
6.10 6.10 5.90 58,100 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
2.2
2.2
2.10 2.30 2.10 202,900 0 0 0
SDG
16.8
16.8
16.80 16.80 16.80 1,100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.8
23.8
23.50 23.80 23.50 500 0 0 0
SDN
31
31
31 31 31 0 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
31.2
31.2
34.48 34.66 31.19 12,200 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
29
29 29 29 1,100 0 0 0
SEB
46.7
46.7
46.62 46.72 46.52 6,800 0 0 0
SED
20.3
20.3
20.32 20.51 20.23 45,300 0 0 0
SEP
23.0
23.0
22.98 22.98 22.98 100 0 0 0
SFC
22
22
22 22 22 100 0 0 0
SFG
12.4
12.4
12.15 12.58 12.15 5,500 0 0 0
SFI
31.5
31.5
31.64 31.64 31.55 4,600 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 13.20 13.10 7,700 0 0 0
SGC
81.3
81.3
81.29 81.29 81.29 0 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
14
14
13.80 14 13.80 1,300 0 0 0
SGN
71.6
71.6
71.70 71.80 70.83 4,000 0 0 0
SGP
23
23
20.90 23.70 20.90 254,800 0 0 0
SGR
21.3
21.3
21.20 21.40 20.80 41,200 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.5
13.5
13.80 14 13.50 82,700 0 0 0
SHA
4.6
4.6
4.61 4.61 4.52 9,100 0 0 0
SHB
11.4
11.4
11.35 11.40 11.21 36,868,000 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
9.1
9.1
9.10 9.10 8.70 25,400 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.8
14.8
14.65 14.75 14.65 723,400 0 0 0
SHN
7.3
7.3
7.60 7.60 6.70 1,300 0 0 0
SHP
35.9
35.9
35.85 36 35.80 2,100 0 0 0
SHS
19.5
19.5
17.70 19.70 17.70 18,392,400 0 0 0
SID
12.1
12.1
12 12.60 12 8,000 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
33.8
33.8
33.62 34.58 33.62 54,300 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 1,300 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 15.30 140,600 0 0 0
SJE
20.6
20.6
20.80 20.80 20.50 37,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.4
12.4
12.50 12.50 12.40 2,100 0 0 0
SJM
6.7
6.7
6.70 6.70 6.70 3,700 0 0 0
SJS
66.6
66.6
65.80 67 65.50 279,600 0 0 0
SKG
13.6
13.6
13.64 13.64 13.37 552,400 0 0 0
SKH
28.5
28.5
29 29 28.50 4,500 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
37.4
37.4
37.71 37.71 37.43 4,400 0 0 0
SLS
166.1
166.1
162.50 169 162.50 22,500 0 0 0
SMA
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SMB
34.9
34.9
34.95 34.95 34.77 30,300 0 0 0
SMC
13.6
13.6
13.70 13.70 13.45 1,109,300 0 0 0
SMN
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SMT
5.6
5.6
5.70 6 5.60 9,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
34.8
34.8
35.10 35.10 34 15,000 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.6
2.6
2.70 2.70 2.50 59,200 0 0 0
SPM
11.1
11.1
10.95 11.05 10.95 200 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 330,000 0 0 0
SRB
2.1
2.1
2 2.10 1.90 9,100 0 0 0
SRC
29.4
29.4
29.57 29.57 29.38 1,200 0 0 0
SRF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SRT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SSB
19.4
19.4
19.44 19.44 19.22 1,643,200 0 0 0
SSC
30.8
30.8
31.71 31.71 30.81 300 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
65.70 65.80 65.50 55,000 0 0 0
SSI
36.8
36.8
36.55 36.80 36.30 14,037,400 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
9.2
9.2
9.24 9.34 9.14 521,200 0 0 0
STB
28.3
28.3
28.30 28.45 27.85 9,961,400 0 0 0
STC
18
18
17.50 18 17.50 400 0 0 0
STG
46.0
46.0
45.95 45.95 45.95 0 0 0 0
STH
8.3
8.3
8.40 8.40 7.10 37,800 0 0 0
STK
31.1
31.1
29.80 31.50 29.50 445,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
11.40 11.40 10.10 400 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 25.02 100 0 0 0
SVD
2.7
2.7
2.62 2.69 2.62 17,000 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
3.5
3.5
3.40 3.50 3.40 1,100 0 0 0
SVT
11.1
11.1
11.13 11.13 11.08 15,800 0 0 0
SWC
30
30
30 30.40 29.70 18,700 0 0 0
SZB
40.1
40.1
40.15 40.53 40.06 14,200 0 0 0
SZC
43.5
43.5
43.60 43.65 42.85 1,531,400 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 500 0 0 0
SZL
40.8
40.8
41 41.60 40.60 8,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TA9
13.2
13.2
13.30 13.40 12.90 88,100 0 0 0
TAL
18.1
18.1
17.86 18.14 17.58 48,100 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 37.53 37.53 0 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
10.40 10.50 10.30 129,600 0 0 0
TCB
23.6
23.6
24.05 24.10 23.53 11,258,500 0 0 0
TCD
6.3
6.3
6.32 6.32 6.18 861,100 0 0 0
TCH
19.9
19.9
19 20 18.70 18,261,500 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
35.01 35.06 34.87 37,700 0 0 0
TCM
46.4
46.4
43.73 46.36 43.73 5,983,700 0 0 0
TCO
11.2
11.2
11.35 11.35 10.95 36,800 0 0 0
TCR
3.7
3.7
3.75 3.75 3.50 6,400 0 0 0
TCT
21.3
21.3
21.20 21.40 21.20 12,200 0 0 0
TCW
28.9
28.9
29.40 29.40 28.60 10,600 0 0 0
TDB
40.4
40.4
38.62 40.43 38.62 1,500 0 0 0
TDC
8.6
8.6
8.60 8.60 8.50 157,300 0 0 0
TDF
17
17
17 17 17 100 0 0 0
TDG
4.2
4.2
4.29 4.29 4.18 128,900 0 0 0
TDH
3.6
3.6
3.65 3.68 3.60 158,400 0 0 0
TDM
47.9
47.9
47.05 47.95 47.05 9,000 0 0 0
TDN
10.9
10.9
11.20 11.20 10.70 258,800 0 0 0
TDP
30.8
30.8
29.55 30.82 29.55 126,900 0 0 0
TDS
17.3
17.3
17.30 17.53 16.85 22,100 0 0 0
TDT
7.3
7.3
7.20 7.40 7.10 107,500 0 0 0
TDW
48.0
48.0
48.04 48.04 48.04 2,300 0 0 0
TED
43.9
43.9
43.95 43.95 43.95 100 0 0 0
TEG
8.5
8.5
8.48 8.49 8.45 85,300 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
12.6
12.6
12.50 12.60 12.40 34,600 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
35.80 35.80 35.60 1,900 0 0 0
THG
38.4
38.4
38.46 38.46 38.15 4,800 0 0 0
THM
8.4
8.4
8.64 8.64 8.36 2,000 0 0 0
THN
3.7
3.7
3.67 3.67 3.67 0 0 0 0
THP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.50 12.50 12.31 88,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.7
9.7
9.58 9.68 9.58 7,900 0 0 0
TID
23.4
23.4
23.18 23.37 23.18 2,500 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TIG
15
15
14.70 15.20 14.30 4,866,900 0 0 0
TIN
10.8
10.8
10.52 10.81 10.52 500 0 0 0
TIP
24.5
24.5
24.50 24.70 24 319,800 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 43,100 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 1,900 0 0 0
TJC
16.1
16.1
16.10 17.10 16.10 1,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.4
5.4
5.80 5.80 5.40 449,300 0 0 0
TKU
16.2
16.2
16.30 16.30 16.20 2,000 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.2
5.2
5.07 5.20 5.05 78,200 0 0 0
TLG
50.2
50.2
50.38 50.38 49.60 78,500 0 0 0
TLH
7.8
7.8
7.78 7.90 7.68 775,300 0 0 0
TLI
5.2
5.2
5.10 5.20 5.10 300 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TLT
14.2
14.2
14.17 14.17 14.17 100 0 0 0
TMB
69.3
69.3
70.53 70.62 68.97 14,700 0 0 0
TMC
8.8
8.8
8.71 8.80 8.71 400 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 0 0 0 0
TMP
68
68
68 68 68 4,900 0 0 0
TMS
51.4
51.4
53.46 53.46 51.18 22,800 0 0 0
TMT
10.6
10.6
10.90 10.90 10.60 7,600 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
11.84 11.84 11.80 200 0 0 0
TNA
5
5
5.10 5.20 4.94 200,400 0 0 0
TNB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TNC
54.1
54.1
54.08 54.08 54.08 0 0 0 0
TNG
23.9
23.9
23.99 24.63 23.54 4,912,700 0 0 0
TNH
19.3
19.3
18.61 19.77 18.56 1,887,100 0 0 0
TNI
2.5
2.5
2.51 2.53 2.48 128,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.7
19.7
19.68 19.68 19.68 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.2
5.2
5.30 5.31 5.19 442,100 0 0 0
TNW
10
10
10 10.40 10 77,800 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.0
51.0
51.10 52.55 50.03 62,000 0 0 0
TOT
16.7
16.7
16.50 16.76 16.33 19,300 0 0 0
TOW
20.7
20.7
19.34 20.72 19.34 2,400 0 0 0
TPB
17.9
17.9
18.00 18.00 17.71 4,448,700 0 0 0
TPC
5.4
5.4
5.43 5.43 5.43 100 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 500 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
12.4
12.4
12.43 12.43 12.43 0 0 0 0
TRA
78.0
78.0
78.04 78.04 78.04 0 0 0 0
TRC
42.1
42.1
43.50 43.50 41.50 13,900 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
7.6
7.6
8.80 8.80 7.20 109,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
52
52
50.50 53.90 49 119,600 0 0 0
TSC
3.3
3.3
3.17 3.25 3.16 785,200 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
8.02 8.03 7.95 404,500 0 0 0
TTC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TTD
78.4
78.4
73.02 78.84 73.02 1,000 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.1
4.1
4.15 4.15 4.03 1,775,900 0 0 0
TTG
16.2
16.2
16 16.20 16 26,300 0 0 0
TTH
4.4
4.4
4.50 4.50 4.30 448,800 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 600 0 0 0
TTN
12.4
12.4
12.90 12.90 12.24 356,600 0 0 0
TTP
129.0
129.0
131.35 141.45 124.98 25,100 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 600 0 0 0
TUG
16.8
16.8
16.82 16.82 16.82 0 0 0 0
TV1
19.6
19.6
19.57 19.57 19.28 500 0 0 0
TV2
40.6
40.6
40.80 40.95 40.15 886,100 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 300 0 0 0
TV4
13.1
13.1
13.10 13.20 13.10 5,400 0 0 0
TV6
6.6
6.6
6.70 6.70 6.60 20,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.3
8.3
8.33 8.33 8.16 429,500 0 0 0
TVC
9.4
9.4
9.50 9.50 9.20 623,900 0 0 0
TVD
13.0
13.0
13.20 13.20 12.83 87,600 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
6.1
6.1
6.10 6.10 5.90 239,000 0 0 0
TVS
21.6
21.6
21.64 21.91 21.32 61,400 0 0 0
TVT
15.9
15.9
16.06 16.29 15.91 13,300 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TXM
5.8
5.8
5.90 6.30 5.40 170,400 0 0 0
TYA
10.0
10.0
9.96 9.96 9.96 600 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 9.50 21,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12
12
12 12 12 0 0 0 0
UIC
39
39
39 39 39 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.4
9.4
9.20 9.40 8.70 54,300 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
10.4
10.4
10.40 10.40 10.40 100 0 0 0
USD
16.9
16.9
16.87 16.87 16.87 100 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.9
6.9
6.90 7 6.80 23,200 0 0 0
VAB
10
10
9.80 10.10 9.60 1,697,100 0 0 0
VAF
13.4
13.4
13.37 13.37 13.37 200 0 0 0
VAV
41.4
41.4
41.40 41.40 41.40 200 0 0 0
VBB
11.7
11.7
11.80 11.80 11.40 5,600 0 0 0
VBC
22.2
22.2
21.51 22.15 21.42 10,100 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
7.8
7.8
7.60 7.80 7.60 3,000 0 0 0
VC2
9.3
9.3
9.20 9.30 9.20 220,100 0 0 0
VC3
26.6
26.6
27.23 27.32 26.61 583,400 0 0 0
VC6
14.9
14.9
13.59 14.92 13.59 900 0 0 0
VC7
13.5
13.5
13.70 13.70 13.10 776,000 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 3,300 0 0 0
VCA
9
9
9 9 9 1,100 0 0 0
VCB
91.1
91.1
91.90 92 90.70 1,486,400 0 0 0
VCC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.2
219.2
219.20 219.20 219.20 700 0 0 0
VCG
20.6
20.6
20.76 20.80 20.36 4,650,900 0 0 0
VCI
38.7
38.7
38.27 38.73 37.82 5,080,200 0 0 0
VCM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VCP
20.1
20.1
20.20 20.20 20.10 9,400 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 15,200 0 0 0
VCS
69.7
69.7
70.97 70.97 68.43 442,700 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.9
31.9
31.90 31.90 31.90 200 0 0 0
VCX
4
4
4.10 4.10 4 200 0 0 0
VDL
14
14
14 14 14 0 0 0 0
VDN
15.7
15.7
15.75 15.75 15.75 100 0 0 0
VDP
32.5
32.5
32.50 32.50 32.46 4,100 0 0 0
VDS
19.7
19.7
19.10 19.73 19.01 2,941,100 0 0 0
VDT
16.9
16.9
16.91 16.91 16.91 0 0 0 0
VE1
3.1
3.1
3 3.10 2.90 18,000 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 2,400 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.8
4.8
5.20 5.20 4.60 700 0 0 0
VE9
1.9
1.9
2.10 2.10 1.90 36,900 0 0 0
VEA
39.5
39.5
38.50 40.70 38.20 11,780,600 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 7,200 0 0 0
VEF
225
225
222.20 225.50 222.20 1,400 0 0 0
VES
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VET
24.4
24.4
24 24.70 24 800 0 0 0
VFC
68.7
68.7
68.70 68.70 68.70 100 0 0 0
VFG
68.0
68.0
66.91 67.98 66.52 42,800 0 0 0
VFR
12.5
12.5
11.50 12.50 11.40 3,300 0 0 0
VGC
54.4
54.4
54.80 55 54 547,900 0 0 0
VGG
38.6
38.6
37.66 38.88 37.66 85,100 0 0 0
VGI
91.9
91.9
92.60 93.60 86.50 2,131,700 0 0 0
VGL
20.9
20.9
19.53 20.93 19.53 200 0 0 0
VGP
24.1
24.1
24.18 24.18 24.08 8,800 0 0 0
VGR
56.2
56.2
56.22 56.22 56.12 2,200 0 0 0
VGS
34.3
34.3
33.62 34.38 32.29 1,301,300 0 0 0
VGT
15.7
15.7
15.21 16.19 15.11 5,126,100 0 0 0
VGV
30.2
30.2
30.20 30.20 28.80 13,000 0 0 0
VHC
77.5
77.5
76 77.50 75.60 1,427,600 0 0 0
VHD
10.9
10.9
10.90 11.50 10.90 2,500 0 0 0
VHE
3.6
3.6
3.70 3.70 3.50 2,026,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.20 371,600 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 2,200 0 0 0
VHM
40.2
40.2
40.50 40.75 40.05 9,640,200 0 0 0
VIB
19.3
19.3
19.36 19.36 18.97 7,287,600 0 0 0
VIC
46.5
46.5
47 47.70 46.45 3,335,500 0 0 0
VID
5.4
5.4
5.35 5.42 5.27 4,000 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VIF
15.2
15.2
14.86 15.24 14.77 9,700 0 0 0
VIG
7.5
7.5
7.50 7.60 7.40 265,200 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
11.8
11.8
11.82 11.96 11.63 1,118,700 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18.3
18.3
17.60 19.20 17.60 2,600 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 800 0 0 0
VIX
15.4
15.4
15.31 15.44 15.06 20,781,800 0 0 0
VJC
112.5
112.5
114.60 114.70 111 919,800 0 0 0
VLA
16.2
16.2
16.20 16.20 15.50 300 0 0 0
VLB
33.8
33.8
34.29 34.29 33.61 18,300 0 0 0
VLC
17
17
16.80 17.10 16.70 273,400 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.9
5.9
6.10 6.10 5.90 34,000 0 0 0
VLW
21.5
21.5
21.48 21.48 21.48 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7.09 7.09 6.91 8,300 0 0 0
VMD
16.7
16.7
16.20 17 16.20 5,600 0 0 0
VMG
3.1
3.1
3.20 3.20 3.10 1,600 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.9
24.9
24.94 24.94 24.94 0 0 0 0
VMT
22.2
22.2
30 30 22.20 600 0 0 0
VNA
12.2
12.2
12.06 12.18 11.88 7,200 0 0 0
VNB
12.8
12.8
12.90 12.90 12.40 229,200 0 0 0
VNC
37.4
37.4
37.44 37.44 37.44 100 0 0 0
VND
18.2
18.2
18.35 18.60 18.05 16,839,700 0 0 0
VNE
5.4
5.4
5.25 5.39 5.16 623,900 0 0 0
VNF
9.0
9.0
9.02 9.02 9.02 0 0 0 0
VNG
8.5
8.5
8.46 8.50 8.32 5,900 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
14.1
14.1
13.98 14.17 13.78 45,000 0 0 0
VNM
66.2
66.2
66.40 66.60 65.80 3,799,500 0 0 0
VNP
12
12
11.80 12 11.20 7,000 0 0 0
VNR
23.7
23.7
23.84 23.84 23.26 24,200 0 0 0
VNS
11.1
11.1
11.05 11.15 10.95 339,100 0 0 0
VNT
45
45
45 45 45 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VNZ
518
518
532 532 518 1,800 0 0 0
VOC
17.7
17.7
17.67 17.86 17.58 40,700 0 0 0
VOS
16.4
16.4
15.30 16.35 15.05 5,584,000 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.80 18.85 18.61 24,050,900 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.3
25.3
25.33 25.33 25.33 1,700 0 0 0
VPG
15.2
15.2
15 15.57 14.71 1,664,600 0 0 0
VPH
7.9
7.9
7.98 7.98 7.78 238,800 0 0 0
VPI
49.2
49.2
49.33 49.33 49.08 1,069,200 0 0 0
VPR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VPS
8.8
8.8
8.83 8.83 8.83 1,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
12.30 13 12.30 200 0 0 0
VRC
9.6
9.6
9.36 9.70 9.04 68,300 0 0 0
VRE
23.2
23.2
22.90 23.25 22.70 9,300,200 0 0 0
VRG
29.6
29.6
29.27 29.55 29.27 78,200 0 0 0
VSA
23.3
23.3
23.21 23.39 23.21 1,800 0 0 0
VSC
20.6
20.6
20.74 20.98 20.37 4,497,000 0 0 0
VSE
5.8
5.8
5.90 5.90 5.80 8,200 0 0 0
VSF
34.4
34.4
33.80 35.30 33.50 4,000 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49
49
49.40 49.50 49 4,100 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 500 0 0 0
VSM
16.7
16.7
16.70 16.70 16.70 500 0 0 0
VSN
19.6
19.6
19.32 19.81 18.74 4,700 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.2
4.2
4.10 4.30 4 29,200 0 0 0
VTB
10.4
10.4
10.35 10.35 10.35 500 0 0 0
VTC
9.5
9.5
9.50 9.50 9.50 900 0 0 0
VTD
10.3
10.3
9.30 10.60 9.30 1,160,000 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 100 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
73.3
73.3
67.69 75.46 67.59 286,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.70 11.94 11.65 847,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
24.40 24.40 23.70 73,000 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6
6
6.10 6.10 5.90 66,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.6
7.6
7.68 7.77 7.50 273,200 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 300 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
20.5
20.5
20.50 20.50 20.50 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
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 0 0 0 0
WSB
48
48
48.40 48.40 48 27,100 0 0 0
WSS
5.8
5.8
5.90 5.90 5.60 10,500 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
X20
11
11
11 11 11 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
20.4
20.4
20.40 20.40 20.40 300 0 0 0
XHC
22
22
22 22 22 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.1
7.1
7.10 7.20 7 8,100 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.3
6.3
6.30 6.30 6.30 4,000 0 0 0
YBC
8
8
7.90 8 7.90 400 0 0 0
YBM
9.7
9.7
9.74 9.83 9.74 17,400 0 0 0
YEG
9.4
9.4
9.40 9.40 9.10 2,183,000 0 0 0
YTC
52.2
52.2
52.20 52.20 52.20 0 0 0 0
^BB
275.6
275.6
276.91 278.99 271.17 2,381,901 0 0 0
^BDS
912.9
912.9
912.21 925.94 903.04 6,939,652 0 0 0
^BH
1,182.5
1,182.5
1,182.74 1,199.76 1,168.01 409,857 0 0 0
^BL
2,882.2
2,882.2
2,874.93 2,914.63 2,855.75 3,184,246 0 0 0
^CAOSU
293.8
293.8
292.02 296.89 288.90 828,331 0 0 0
^CBTS
2,049.9
2,049.9
2,022.87 2,057.30 2,008.31 1,432,370 0 0 0
^CK
1,563.9
1,563.9
1,553.32 1,570.09 1,523.40 9,983,998 0 0 0
^CNTT
5,665.3
5,665.3
5,550.36 5,688.17 5,537.82 3,117,559 0 0 0
^CSSK
2,073.6
2,073.6
2,061.33 2,079.98 2,047.64 248,549 0 0 0
^DAUKHI
673.2
673.2
669.31 678.69 663.56 3,358,469 0 0 0
^DNP
680.6
680.6
685.35 689.57 672.57 1,525,579 0 0 0
^DUOCPHAM
4,121.0
4,121.0
4,084.39 4,142.63 4,044.23 1,353,642 0 0 0
^DVLTAUGT
110.6
110.6
110.57 111.97 107.71 27,299 0 0 0
^DVTVHT
825.4
825.4
826.23 832.98 816.32 639,715 0 0 0
^GELEX
1,187.0
1,187.0
1,191.88 1,195.94 1,170.50 6,698,278 0 0 0
^GIAODUC
1,017
1,017
1,006.95 1,021.09 988.65 93,126 0 0 0
^HASTC
243.3
243.3
242.57 243.29 238.55 107,791,610 0 0 0
^HK
901.0
901.0
917.04 926.28 895.29 847,008 0 0 0
^KK
820.5
820.5
809.76 821.63 799.23 5,066,668 0 0 0
^LARGECAP
2,266.8
2,266.8
2,272.45 2,294.23 2,237.15 5,500,096 0 0 0
^LOUIS
428.6
428.6
426.58 431.96 422.32 56,031 0 0 0
^MIDCAP
894.2
894.2
889.14 899.15 878.43 9,568,583 0 0 0
^NANGLUONG
1,107.4
1,107.4
1,079.54 1,115.12 1,071.67 1,671,058 0 0 0
^NH
1,722.2
1,722.2
1,726.53 1,737.20 1,706.76 7,676,664 0 0 0
^NHUA
1,175.9
1,175.9
1,174 1,203.34 1,155.19 1,404,818 0 0 0
^NLN
99.8
99.8
98.97 100.73 96.98 9,552,864 0 0 0
^PHANBON
3,481.4
3,481.4
3,398.93 3,512.13 3,362.02 4,568,153 0 0 0
^SMALLCAP
914.6
914.6
897.64 924.92 881.35 4,081,524 0 0 0
^SPCS
818.8
818.8
800.55 822.39 788.86 1,104,345 0 0 0
^SXHGD
753.3
753.3
730.18 765.04 723.63 2,590,531 0 0 0
^SXNHC
2,161.3
2,161.3
2,151.32 2,186.46 2,115.73 3,928,757 0 0 0
^SXPT
1,482.8
1,482.8
1,476.61 1,512.66 1,469.59 1,736,246 0 0 0
^SXTBMM
193.1
193.1
193.02 193.85 190.09 231,046 0 0 0
^TBD
1,242.9
1,242.9
1,233.81 1,247.57 1,214.69 7,251,633 0 0 0
^TCK
163.6
163.6
162.97 165.48 160.59 304,864 0 0 0
^THEP
2,949.0
2,949.0
2,962.30 2,963.34 2,910.46 18,732,799 0 0 0
^TI
899.5
899.5
895.74 910.93 889.94 1,819,601 0 0 0
^TPDU
1,966.5
1,966.5
1,969.92 1,984.01 1,947.07 3,738,970 0 0 0
^UPCOM
94.5
94.5
93.53 94.54 93.49 141,550,845 0 0 0
^VLXD
3,668.0
3,668.0
3,689.22 3,689.56 3,621.30 17,391,999 0 0 0
^VN30
1,308.6
1,308.6
1,310.52 1,313.19 1,297.51 232,801,200 0 0 0
^VNINDEX
1,277.1
1,277.1
1,277.85 1,281.29 1,267.29 838,130,935 0 0 0
^VTKB
752.5
752.5
753.96 760.73 738.72 1,869,920 0 0 0
^XD
1,007.2
1,007.2
1,004.46 1,017.58 993.75 2,449,965 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |