DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/05/2024

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 22/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.2
31.2
31.24 31.24 31.24 100 0 0 0
AAA
11.3
11.3
11.65 11.70 11.30 4,689,800 0 0 0
AAH
6.6
6.6
6.90 6.90 6.30 5,075,300 0 0 0
AAM
8.8
8.8
8.69 8.83 8.69 3,900 0 0 0
AAS
8.7
8.7
8.60 8.80 8.60 1,155,300 0 0 0
AAT
4.7
4.7
4.75 4.82 4.70 656,800 0 0 0
AAV
6.1
6.1
6.20 6.60 6 1,785,500 0 0 0
ABB
8.5
8.5
9.10 9.30 8.50 15,765,800 0 0 0
ABC
11.6
11.6
12.07 12.27 11.60 9,300 0 0 0
ABI
23.6
23.6
23.69 24.17 23.40 169,900 0 0 0
ABR
12.9
12.9
13.75 13.75 12.80 3,300 0 0 0
ABS
5.4
5.4
5.38 5.46 5.37 475,200 0 0 0
ABT
35.4
35.4
33.50 35.40 33.50 1,000 0 0 0
ABW
10.3
10.3
10.50 10.90 10.20 412,200 0 0 0
ACB
23.5
23.5
23.69 23.73 23.44 9,283,100 0 0 0
ACC
14.9
14.9
14.90 14.90 14.45 25,000 0 0 0
ACE
34.2
34.2
34.44 34.44 32.71 13,100 0 0 0
ACL
12.5
12.5
12.70 12.70 12.40 28,900 0 0 0
ACS
6
6
6 6 6 300 0 0 0
ACV
98.1
98.1
98.20 99.20 97.10 405,100 0 0 0
ADC
18.9
18.9
18.90 18.90 18.90 4,300 0 0 0
ADG
18.2
18.2
17.30 18.20 17.05 1,800 0 0 0
ADS
12.8
12.8
13.37 13.37 12.82 1,063,500 0 0 0
AFX
8.6
8.6
8.70 8.70 8.50 44,700 0 0 0
AG1
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
20.2
20.2
20.92 21 20.20 1,921,100 0 0 0
AGM
4.8
4.8
4.84 4.89 4.79 263,000 0 0 0
AGP
41.5
41.5
41.50 41.50 41.50 800 0 0 0
AGR
20.5
20.5
20.25 20.95 20 3,018,700 0 0 0
AGX
52
52
52 52 52 4,200 0 0 0
AIC
11.9
11.9
11.90 11.90 11.80 700 0 0 0
ALT
13.6
13.6
14 14 13.60 1,500 0 0 0
ALV
10.1
10.1
10 10.80 9.20 314,900 0 0 0
AMC
16.1
16.1
15.09 16.12 15.09 700 0 0 0
AME
6.9
6.9
6.80 6.90 6.80 400 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 100 0 0 0
AMS
9.8
9.8
9.81 9.81 9.72 10,300 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 947,300 0 0 0
ANT
12
12
12 13.20 11.80 8,700 0 0 0
ANV
31.8
31.8
32.30 32.40 31.75 2,411,600 0 0 0
APF
53.4
53.4
53.45 53.68 53.37 12,800 0 0 0
APG
14.7
14.7
14.80 15.05 14.65 160,200 0 0 0
APH
9.9
9.9
10 10.40 9.87 4,177,100 0 0 0
API
7.9
7.9
7.60 7.90 7.40 4,080,900 0 0 0
APL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
APP
7.4
7.4
6.60 7.50 6.60 561,300 0 0 0
APS
7.8
7.8
7.30 7.90 7.30 3,673,900 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20
20
20 20 19.90 1,500 0 0 0
ASM
10.8
10.8
11.09 11.27 10.73 4,661,100 0 0 0
ASP
4.3
4.3
4.28 4.33 4.28 63,000 0 0 0
AST
58.3
58.3
58.34 59.81 57.84 33,100 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
13.7
13.7
13.70 13.70 13.70 1,800 0 0 0
AVC
58.1
58.1
58.10 58.10 58.10 100 0 0 0
BAB
12.7
12.7
12.70 12.80 12.60 27,800 0 0 0
BAF
22.3
22.3
22.30 22.40 21.85 4,820,200 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.3
39.3
39.40 39.40 39.31 2,600 0 0 0
BBC
48.5
48.5
48.52 48.52 48.52 0 0 0 0
BBH
12.9
12.9
6.98 12.88 6.98 200 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
18.9
18.9
18.80 19.20 18.20 75,900 0 0 0
BCC
8.3
8.3
8.40 8.50 8.20 197,900 0 0 0
BCE
6.1
6.1
6.07 6.13 6.03 57,200 0 0 0
BCF
28.9
28.9
28.93 28.93 28.93 0 0 0 0
BCG
8.1
8.1
8.14 8.36 8.09 10,494,800 0 0 0
BCM
63.1
63.1
64.90 64.90 62.60 1,534,700 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BCR
5.7
5.7
5.53 5.92 5.53 1,862,700 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
29.91 29.91 29.81 5,400 0 0 0
BDT
11.4
11.4
11.40 11.50 11.30 94,500 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 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
36.6
36.6
35.86 37.00 35.86 922,700 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
20
20
20 20 20 1,000 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
13
13 13 13 1,000 0 0 0
BHK
18.7
18.7
18.66 18.66 18.66 0 0 0 0
BHN
35.8
35.8
36.56 37.04 35.60 5,700 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
30.5
30.5
31.62 31.62 30.24 323,300 0 0 0
BID
49.8
49.8
50.50 51.20 49.75 2,428,000 0 0 0
BIG
8.7
8.7
8.10 8.70 8.10 183,800 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 2,900 0 0 0
BKG
4
4
4.04 4.08 4 195,900 0 0 0
BLI
11
11
10.90 11 10.90 17,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
42.9
42.9
42.93 43.35 42.93 3,500 0 0 0
BMC
17.1
17.1
17.20 17.25 16.80 49,700 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.9
11.9
11.90 12.20 11.90 6,000 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
24.0
24.0
25.07 25.07 23.64 631,500 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMN
7.6
7.6
8 8 7.60 300 0 0 0
BMP
109.6
109.6
110.60 110.80 109.60 162,800 0 0 0
BMS
9.7
9.7
9.55 9.82 9.55 164,100 0 0 0
BMV
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BNA
10.4
10.4
10.40 10.50 10.30 64,800 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3
3
3 3 2.80 1,017,200 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 3.50 2,100 0 0 0
BRC
13.1
13.1
13.04 13.08 12.99 6,400 0 0 0
BRR
17.9
17.9
18.88 18.88 17.82 3,900 0 0 0
BRS
20.8
20.8
20.97 20.97 20.79 3,200 0 0 0
BSA
22.1
22.1
22.10 22.10 22 2,100 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
22.0
22.0
22.05 22.05 22.05 200 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
19.5
19.5
19.52 19.52 19.52 1,000 0 0 0
BSI
54.2
54.2
53.64 55.36 53.64 1,365,300 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 5,300 0 0 0
BSP
10.5
10.5
10.54 10.54 10.54 0 0 0 0
BSQ
18.4
18.4
17.90 18.70 17.80 23,100 0 0 0
BSR
21.6
21.6
19.90 22 19.90 28,915,200 0 0 0
BST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BT1
12.5
12.5
12.80 12.80 12.52 300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
BTD
20.0
20.0
19.97 19.97 19.97 0 0 0 0
BTG
12
12
12 12 12 50,100 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.8
2.8
2.90 2.90 2.70 76,400 0 0 0
BTP
14.0
14.0
14 14 13.80 32,400 0 0 0
BTS
5.6
5.6
5.40 5.60 5.40 7,500 0 0 0
BTT
31.4
31.4
31.45 31.45 31.45 300 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 100 0 0 0
BTW
35.3
35.3
35.32 35.32 35.32 0 0 0 0
BVB
11.2
11.2
11.36 11.45 10.91 1,625,600 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
41.7
41.7
42.30 42.40 41.60 482,800 0 0 0
BVL
9.8
9.8
11.03 11.03 9.81 2,700 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
42.7
42.7
42.30 43.50 42 1,745,000 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41.5
41.5
41.45 42.05 41.35 662,500 0 0 0
BWS
30.7
30.7
30.64 30.73 30.64 33,200 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
18.2
18.2
16.50 18.20 16.50 63,800 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.30 17.30 17.20 1,800 0 0 0
C47
6.2
6.2
6.15 6.27 6.10 107,100 0 0 0
C4G
10.2
10.2
9.90 10.20 9.90 1,441,100 0 0 0
C69
6.8
6.8
6.80 6.90 6.70 258,200 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CAB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CAG
9.5
9.5
10.02 10.80 9.52 29,500 0 0 0
CAN
40
40
40 40 40 0 0 0 0
CAP
60.8
60.8
62.50 62.50 60.50 197,200 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 1,200 0 0 0
CAT
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CAV
67.2
67.2
70.80 70.80 66 64,800 0 0 0
CBI
7.3
7.3
8.70 8.70 7.30 8,700 0 0 0
CBS
29.1
29.1
29.40 29.40 29 1,100 0 0 0
CC1
13.8
13.8
13.60 13.90 13.50 6,200 0 0 0
CC4
11
11
11 11 11 100 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21
21
21 21 21 100 0 0 0
CCL
9.3
9.3
9.60 9.60 9.17 851,300 0 0 0
CCM
41.5
41.5
41.40 41.50 41.40 4,200 0 0 0
CCP
14.2
14.2
14.20 15.10 14.20 800 0 0 0
CCR
11.1
11.1
11.11 11.11 11.11 100 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 700 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.80 19.95 19.60 514,500 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
29.7
29.7
29.41 29.69 29.41 3,500 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 0 0 0 0
CDR
6
6
6 6.10 5.70 16,300 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
18.10 18.67 18.10 8,308,300 0 0 0
CET
6.9
6.9
6.90 6.90 6.30 26,600 0 0 0
CFM
9.3
9.3
9.20 9.30 9.20 200 0 0 0
CFV
19.8
19.8
23.30 23.30 19.80 900 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 20,500 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
32.2
32.2
31.92 32.35 31.92 13,000 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
10
10
9.90 10.10 9.90 9,500 0 0 0
CID
11.2
11.2
11.20 11.20 11.20 200 0 0 0
CIG
5.3
5.3
5.70 5.71 5.31 191,200 0 0 0
CII
16.9
16.9
17.04 17.24 16.85 7,008,800 0 0 0
CIP
3.2
3.2
3.20 3.20 3.20 23,500 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
21.6
21.6
21.50 21.70 21.40 35,900 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
40.9
40.9
41.04 41.04 40.85 2,200 0 0 0
CLH
21.8
21.8
21.90 22 21.70 8,700 0 0 0
CLL
37.1
37.1
37.40 37.59 37.03 8,400 0 0 0
CLM
77.4
77.4
75.50 77.40 71.50 300 0 0 0
CLW
35.6
35.6
35.62 35.62 35.62 100 0 0 0
CLX
13.3
13.3
13.27 13.47 13.27 290,400 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 1,100 0 0 0
CMD
20.1
20.1
19.70 21.70 19.70 6,900 0 0 0
CMF
223.9
223.9
223.90 223.90 223.90 100 0 0 0
CMG
61.2
61.2
62.10 63.50 60.20 1,584,400 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 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.4
13.4
13.50 13.70 13.30 144,100 0 0 0
CMT
16.4
16.4
16.61 16.61 16.43 9,000 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 0 0 0 0
CMX
9.1
9.1
9.15 9.33 9.06 591,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.60 28.80 28.60 12,900 0 0 0
CNG
32.6
32.6
32.80 33.20 32.20 380,300 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.5
15.5
15.65 15.65 15.33 10,100 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
18.08 18.08 17.80 15,600 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.2
27.2
27.20 27.20 27.20 3,800 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
6.3
6.3
6.46 6.53 6.28 121,800 0 0 0
CRE
8.4
8.4
8.50 8.53 8.40 354,000 0 0 0
CSC
27.1
27.1
24.92 27.08 24.83 432,300 0 0 0
CSI
37
37
37.40 38.60 37 23,100 0 0 0
CSM
17.4
17.4
17.09 17.48 17.09 292,800 0 0 0
CST
22.7
22.7
23 23 22.40 99,600 0 0 0
CSV
25.4
25.4
25.90 26.18 25.12 797,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.1
6.1
6.90 6.90 6.10 2,100 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
71.8
71.8
73 73.20 71.50 1,495,900 0 0 0
CTF
30.5
30.5
30.60 31 30.20 161,800 0 0 0
CTG
33
33
33.85 33.90 32.70 11,642,900 0 0 0
CTI
17.9
17.9
17.10 18 17.05 2,285,100 0 0 0
CTP
5.4
5.4
5.50 5.50 5.20 58,200 0 0 0
CTR
129.1
129.1
132 132 128.70 386,700 0 0 0
CTS
43.4
43.4
44.05 44.75 42 2,172,000 0 0 0
CTT
15.5
15.5
15.47 15.47 15.47 0 0 0 0
CTW
22.7
22.7
22.68 22.68 22.68 200 0 0 0
CVN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 100 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
11.20 11.30 11.20 15,600 0 0 0
D17
40.3
40.3
40.42 40.42 40.33 200 0 0 0
D2D
44.4
44.4
45.10 45.30 44.35 53,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.4
18.4
18.50 18.50 18.40 400 0 0 0
DAE
13.6
13.6
13.80 13.80 13.10 2,000 0 0 0
DAG
2.7
2.7
2.72 2.74 2.70 411,400 0 0 0
DAH
4.1
4.1
3.98 4.08 3.97 404,800 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
8.5
8.5
8.55 8.55 8.55 2,100 0 0 0
DBC
29.6
29.6
30.37 30.37 29.47 11,754,100 0 0 0
DBD
42.1
42.1
42.08 42.08 41.92 17,800 0 0 0
DBM
23.6
23.6
28.78 28.78 23.59 200 0 0 0
DBT
11.1
11.1
11.10 11.10 11.05 7,200 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC2
10
10
10.20 10.20 9 9,200 0 0 0
DC4
10.4
10.4
10.86 10.86 10 249,800 0 0 0
DCF
47
47
47 47 47 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
30.1
30.1
30.10 30.90 29.70 437,100 0 0 0
DCM
36.8
36.8
37.01 37.25 36.11 4,071,800 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.6
4.6
4.20 4.60 4.10 2,568,500 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
7.80 7.90 7.60 6,800 0 0 0
DDV
18.4
18.4
18.93 19.22 18.25 2,440,500 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
9.2
9.2
11.40 11.40 8.50 17,400 0 0 0
DGC
125.9
125.9
126.70 127.40 123.50 2,836,300 0 0 0
DGT
6.5
6.5
6.50 6.80 6.40 406,000 0 0 0
DGW
48.7
48.7
49.66 49.66 48.14 2,163,600 0 0 0
DHA
43.0
43.0
43.04 43.04 42.71 80,800 0 0 0
DHB
9.5
9.5
9.50 9.60 9.20 22,400 0 0 0
DHC
40.0
40.0
39.58 40.85 39.53 769,300 0 0 0
DHD
24.5
24.5
24.50 24.50 24.50 500 0 0 0
DHG
108.5
108.5
108.59 109.16 107.66 16,000 0 0 0
DHM
9.5
9.5
9.65 9.79 9.22 67,200 0 0 0
DHN
20
20
20 20 20 2,300 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
35.9
35.9
36.60 36.90 35.60 284,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4.10 4 10,000 0 0 0
DIG
29.3
29.3
29 29.70 28.90 24,604,600 0 0 0
DIH
16.3
16.3
16.35 16.43 16.26 8,900 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 5 4.70 1,130,800 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.11 2.12 2.08 1,088,100 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
62.3
62.3
62.29 62.29 62.29 100 0 0 0
DMN
5.8
5.8
5.50 5.80 5.50 1,400 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
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
8.9
8.9
8.93 8.93 8.93 100 0 0 0
DNH
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DNL
23.2
23.2
23.20 23.20 23.20 0 0 0 0
DNP
20.2
20.2
21 21 20.20 200 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
8.24 8.24 8.24 1,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
36.6
36.6
34.83 38.29 34.83 3,100 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
62.5
62.5
61.70 62.50 61.60 18,300 0 0 0
DPG
56.2
56.2
57.50 57.79 55.53 1,072,100 0 0 0
DPH
46
46
46 46 46 1,600 0 0 0
DPM
34.1
34.1
34.40 34.40 33.88 3,420,600 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
40.5
40.5
40.95 41.30 40.35 834,300 0 0 0
DQC
15.0
15.0
15 15.10 14.85 33,900 0 0 0
DRC
33.0
33.0
34.11 34.30 32.73 2,276,700 0 0 0
DRG
8.6
8.6
8.40 8.60 8.30 22,500 0 0 0
DRH
4.0
4.0
4 4.09 3.96 3,593,300 0 0 0
DRI
13.3
13.3
12.85 14.02 12.85 2,183,300 0 0 0
DRL
62.5
62.5
62.82 62.82 62.52 2,900 0 0 0
DS3
4.9
4.9
5.10 5.70 4.90 15,100 0 0 0
DSC
26.5
26.5
25.90 26.90 25.80 613,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 5 100 0 0 0
DSN
55.9
55.9
56.80 56.80 55.90 5,900 0 0 0
DSP
9
9
9.60 9.60 9 700 0 0 0
DST
3.8
3.8
3.70 3.80 3.60 148,000 0 0 0
DTA
4.4
4.4
4.37 4.40 4.30 7,400 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.4
4.4
4.30 4.40 4.10 6,300 0 0 0
DTD
29.4
29.4
29.39 29.39 26.96 3,461,500 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 16,100 0 0 0
DTK
12.3
12.3
12.30 13.08 12.21 26,300 0 0 0
DTL
13.4
13.4
13.50 13.50 13.40 400 0 0 0
DTP
123.5
123.5
125.01 125.51 122.53 900 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
9.90 9.90 9.90 900 0 0 0
DVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DVM
11
11
10.92 11.08 10.83 1,613,700 0 0 0
DVN
19.0
19.0
18.30 19.18 18.30 303,400 0 0 0
DVP
71.0
71.0
71.79 71.79 70.94 9,800 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
17.5
17.5
17.25 17.75 17.15 16,274,700 0 0 0
DXL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DXP
13.4
13.4
13.41 13.70 13.31 964,400 0 0 0
DXS
8.0
8.0
8 8.09 7.83 3,921,900 0 0 0
DXV
6.7
6.7
6.50 6.73 6.32 28,300 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 1,600 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
18.2
18.2
18.65 18.65 18.20 11,291,900 0 0 0
EIC
21.7
21.7
21.73 21.73 21.73 2,600 0 0 0
EID
24.2
24.2
24.20 24.20 23.70 3,700 0 0 0
EIN
3.8
3.8
3.60 3.90 3.60 57,800 0 0 0
ELC
27.3
27.3
27.60 27.70 26.75 2,299,800 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 200 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
23.1
23.1
23.13 23.13 23.13 100 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
EPH
15
15
15 15 15 100 0 0 0
EVE
13.6
13.6
13.70 13.79 13.60 103,400 0 0 0
EVF
16.1
16.1
15.95 16.40 15.70 19,364,800 0 0 0
EVG
5.6
5.6
5.25 5.64 5.25 5,759,000 0 0 0
EVS
7.9
7.9
7.80 8 7.60 227,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.10 4.21 4.08 163,500 0 0 0
FCN
15.5
15.5
16 16.05 15.40 1,953,600 0 0 0
FCS
5.9
5.9
5.90 6 5.80 4,000 0 0 0
FDC
13.5
13.5
13.45 13.45 13.45 5,600 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
28.5
28.5
32.10 32.10 28.46 500 0 0 0
FIC
12.7
12.7
12.70 12.70 12.70 200 0 0 0
FID
2.2
2.2
2.20 2.20 2.20 0 0 0 0
FIR
8.1
8.1
8.11 8.11 7.80 928,800 0 0 0
FIT
4.9
4.9
4.78 4.94 4.74 2,967,000 0 0 0
FMC
50.6
50.6
50 50.60 50 56,900 0 0 0
FOC
77.3
77.3
77.09 77.28 76.31 23,200 0 0 0
FOX
78.2
78.2
78.80 80.50 77 201,400 0 0 0
FPT
119.2
119.2
119.09 120.65 117.54 4,511,800 0 0 0
FRC
20.4
20.4
21 21 20.40 200 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
162
162
163.90 164.50 160.50 833,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.7
35.7
36.25 36.25 35.70 2,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
46.8
46.8
46.45 48.60 46.30 3,277,900 0 0 0
G36
7.3
7.3
7.30 7.40 7.20 320,100 0 0 0
GAS
69.7
69.7
70.34 70.34 69.62 832,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
18.20 21.10 18.20 29,000 0 0 0
GDA
26.3
26.3
24.20 27.50 24.20 924,400 0 0 0
GDT
27.7
27.7
28 28.10 27.35 157,500 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.3
30.3
31.01 31.50 30.12 49,800 0 0 0
GEG
12.6
12.6
12.67 12.76 12.52 431,000 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
22.7
22.7
23.45 23.50 22.60 15,464,800 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
29.7
29.7
29.40 29.70 29.40 73,200 0 0 0
GIC
14.9
14.9
15.40 15.40 14.80 2,400 0 0 0
GIL
35
35
36.40 36.40 35 1,116,100 0 0 0
GKM
35.6
35.6
36.70 36.70 35.20 104,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.3
18.3
18.30 18.30 18.30 1,000 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 9.10 9 3,100 0 0 0
GMD
81.8
81.8
83.75 84.04 81.31 1,682,000 0 0 0
GMH
9.1
9.1
9.20 9.20 9.10 1,100 0 0 0
GMX
18.5
18.5
18.53 18.53 18.53 100 0 0 0
GND
30.5
30.5
30.50 30.50 30.50 0 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 0 0 0 0
GSP
11.9
11.9
12 12 11.82 362,600 0 0 0
GTA
11.0
11.0
10.87 10.97 10.63 15,900 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GVR
32.8
32.8
33.80 33.95 32.60 5,201,400 0 0 0
GVT
74.3
74.3
74.27 74.27 74.27 0 0 0 0
H11
7.3
7.3
7.20 7.80 7.20 6,400 0 0 0
HAC
14
14
14 14.50 14 10,100 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
20
20
20 20 20 200 0 0 0
HAG
14.2
14.2
15 15 14.05 36,523,100 0 0 0
HAH
37.5
37.5
39.09 39.09 37.26 7,222,100 0 0 0
HAM
31
31
31 31 31 0 0 0 0
HAN
9.6
9.6
9.30 9.60 9.30 9,400 0 0 0
HAP
4.8
4.8
4.83 4.83 4.76 55,500 0 0 0
HAR
4.6
4.6
4.69 4.70 4.56 258,100 0 0 0
HAS
9.0
9.0
8.10 8.99 8.10 400 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3
3
2.90 3 2.90 13,600 0 0 0
HAX
15.8
15.8
16.30 16.35 15.60 946,700 0 0 0
HBC
7.9
7.9
8.09 8.17 7.90 1,337,900 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.7
6.7
6.75 6.92 6.75 63,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.3
26.3
26.28 26.28 26.28 100 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11.5
11.5
10.90 11.50 10.90 21,900 0 0 0
HCD
10.2
10.2
10.40 10.55 10.15 973,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.9
29.9
29.44 30.66 29.44 17,061,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
23
23
24.80 24.80 22.20 17,600 0 0 0
HD6
18.3
18.3
18.60 18.60 18.20 48,300 0 0 0
HD8
9.3
9.3
8.82 9.35 8.82 3,100 0 0 0
HDA
4
4
4 4 4 0 0 0 0
HDB
23.4
23.4
23.77 23.77 23.39 5,713,600 0 0 0
HDC
28.5
28.5
26.96 28.52 26.96 7,620,500 0 0 0
HDG
29.5
29.5
29.10 29.81 28.87 10,353,400 0 0 0
HDM
28.7
28.7
28.67 28.77 28.67 17,000 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
11
11 11 11 500 0 0 0
HEP
13.1
13.1
13.20 13.20 13.10 1,700 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 55 200 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
9.1
9.1
9.18 9.18 9.04 534,200 0 0 0
HHS
5.3
5.3
5.19 5.34 5.19 6,178,400 0 0 0
HHV
12.6
12.6
12.76 12.86 12.52 5,535,600 0 0 0
HID
3.2
3.2
3.37 3.45 3.19 284,700 0 0 0
HIG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HII
6
6
5.96 6.04 5.93 225,500 0 0 0
HIO
31.8
31.8
33.70 33.70 31.80 17,100 0 0 0
HJC
5.7
5.7
6 6 5.70 22,700 0 0 0
HJS
31.6
31.6
31.63 31.92 31.63 10,700 0 0 0
HKT
4.2
4.2
4.50 4.50 4.20 1,300 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
12.2
12.2
12.24 12.33 12.24 3,300 0 0 0
HLD
26.1
26.1
25.80 26.80 25.80 31,700 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
11.26 11.26 10.94 10,400 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
13.8
13.8
13.80 13.80 13.80 300 0 0 0
HMR
29.5
29.5
35 35 29.50 33,200 0 0 0
HMS
41.6
41.6
40.10 41.80 39.60 8,700 0 0 0
HNB
12.6
12.6
12.55 12.55 12.55 200 0 0 0
HND
15.4
15.4
15.20 15.40 15.20 4,100 0 0 0
HNF
21.5
21.5
21.60 21.60 21.50 1,000 0 0 0
HNG
4.3
4.3
4.40 4.40 4.31 2,756,600 0 0 0
HNI
23.6
23.6
23.58 23.58 23.58 100 0 0 0
HNM
9
9
9 9.10 8.80 94,800 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 4.10 4 19,200 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.5
25.5
25.52 25.61 25.52 1,200 0 0 0
HPG
28.5
28.5
28.95 29.05 28.32 39,782,700 0 0 0
HPH
18
18
18 18 18 3,700 0 0 0
HPI
16
16
16 16 16 100 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
64.9
64.9
63.48 65.04 62.31 10,000 0 0 0
HPT
16.2
16.2
16.20 16.20 16.20 300 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
7.4
7.4
7.50 7.69 7.25 11,088,500 0 0 0
HQC
4.1
4.1
4.12 4.16 4.05 5,997,400 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
7.5
7.5
7.60 7.60 7.10 3,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.0
22.0
21.85 22.25 21.60 15,581,500 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.9
4.9
4.86 4.95 4.83 109,000 0 0 0
HSM
6.5
6.5
6.20 6.50 6.20 1,500 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.8
4.8
4.90 4.90 4.70 134,000 0 0 0
HT1
12.2
12.2
12 12.40 12 337,800 0 0 0
HTC
24.8
24.8
24.83 24.83 24.83 1,300 0 0 0
HTE
4.4
4.4
4.30 4.40 4.20 20,800 0 0 0
HTG
32.8
32.8
33.50 33.50 32.77 38,900 0 0 0
HTI
16.5
16.5
16.40 16.49 16.35 77,700 0 0 0
HTL
14.0
14.0
13.95 14.04 13.69 1,900 0 0 0
HTM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HTN
13.9
13.9
13.65 14.25 13.65 1,047,400 0 0 0
HTP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.4
8.4
8.48 8.48 8.43 1,100 0 0 0
HU1
6.0
6.0
6.04 6.04 6.04 100 0 0 0
HU4
11.4
11.4
11.50 11.50 11.40 9,200 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
19.2
19.2
18.64 19.47 18.50 274,400 0 0 0
HUG
33.1
33.1
33.08 33.08 33.08 0 0 0 0
HUT
18.2
18.2
17.50 18.20 17.40 7,685,100 0 0 0
HVA
5.9
5.9
5.90 6 5.90 15,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.9
6.9
6.89 7.23 6.85 779,700 0 0 0
HVN
22.6
22.6
21.95 22.80 21.95 4,161,000 0 0 0
HVT
68.9
68.9
68.78 68.88 68.78 700 0 0 0
HVX
2.8
2.8
2.81 2.82 2.80 32,400 0 0 0
HWS
15.3
15.3
15.18 15.27 15.18 2,100 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
6.1
6.1
6.40 6.40 6.10 23,900 0 0 0
ICG
7.4
7.4
7.20 7.60 7.20 6,100 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.6
40.6
40.60 41 40.60 9,000 0 0 0
ICT
12.6
12.6
13.40 13.40 12.59 113,600 0 0 0
IDC
61.6
61.6
60.54 61.61 60.44 4,450,100 0 0 0
IDI
10
10
10.25 10.38 9.96 3,174,300 0 0 0
IDJ
7.2
7.2
6.70 7.20 6.60 6,477,900 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 100 0 0 0
IDV
38.5
38.5
38 38.80 38 53,300 0 0 0
IFS
28.3
28.3
29.55 29.55 27.88 41,200 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15
15
15.20 15.45 14.85 6,602,400 0 0 0
ILA
5.3
5.3
5.30 5.40 5.20 78,200 0 0 0
ILB
30.0
30.0
29.68 29.96 29.68 5,400 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
11.9
11.9
12.70 12.70 11.90 400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.8
29.8
29.90 29.90 29.54 4,800 0 0 0
IN4
60.5
60.5
44.88 60.54 44.88 500 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
50.10 50.10 50.10 1,600 0 0 0
IPA
14.9
14.9
15 15.20 14.70 231,300 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
24.4
24.4
24.30 24.39 24.30 500 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 5.26 1,889,500 0 0 0
ITC
10.8
10.8
10.85 10.95 10.70 511,900 0 0 0
ITD
11.4
11.4
11.40 11.50 11.20 71,900 0 0 0
ITQ
3.4
3.4
3.40 3.40 3.30 90,400 0 0 0
ITS
3.9
3.9
3.90 3.90 3.80 7,900 0 0 0
IVS
12
12
11.80 12.20 11.70 368,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.6
3.6
3.79 3.79 3.60 1,308,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31
31
31.70 31.70 30.90 6,258,500 0 0 0
KCB
8.5
8.5
8.72 8.72 8.53 3,600 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 300 0 0 0
KDC
59.9
59.9
60.69 60.69 59.49 890,600 0 0 0
KDH
36.6
36.6
36.55 37.10 36.40 4,342,500 0 0 0
KDM
17.7
17.7
17.66 17.66 17.66 2,100 0 0 0
KGM
7.0
7.0
7.13 7.13 6.94 49,300 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.8
5.8
5.78 5.81 5.67 3,970,700 0 0 0
KHP
9.7
9.7
9.65 9.75 9.54 304,000 0 0 0
KHS
10
10
10 10 10 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
6.6
6.6
7.20 7.20 6.20 1,800 0 0 0
KLB
12.8
12.8
12.90 13.30 12.80 193,500 0 0 0
KMR
3.5
3.5
3.51 3.62 3.46 89,700 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.60 299,100 0 0 0
KPF
3.5
3.5
3.49 3.49 3.40 183,300 0 0 0
KSB
22.3
22.3
22.80 22.85 22.20 2,561,800 0 0 0
KSD
3.7
3.7
3.80 3.80 3.70 3,300 0 0 0
KSF
40.3
40.3
40.40 40.40 40.30 20,800 0 0 0
KSQ
4.5
4.5
4.20 4.50 4.20 813,000 0 0 0
KST
12.9
12.9
12.85 12.85 12.85 0 0 0 0
KTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
KTL
20.8
20.8
20.77 20.77 20.77 0 0 0 0
KTS
41.6
41.6
42 42 40.10 800 0 0 0
KTT
3.4
3.4
3.40 3.40 3.40 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.7
21.7
20.06 21.73 20.06 200 0 0 0
L12
4.7
4.7
4.60 4.90 4.60 15,000 0 0 0
L14
40.3
40.3
37.94 41.09 37.94 601,700 0 0 0
L18
39.6
39.6
37.98 40.22 37.98 113,600 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3
3
2.90 3.20 2.80 33,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.7
14.7
14.70 14.75 14.65 20,400 0 0 0
LAI
33.8
33.8
35 35 33.75 1,000 0 0 0
LAS
21.7
21.7
21.61 22.38 21.23 1,281,800 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 300 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
22
22.13 22.50 21.95 9,700 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
11.4
11.4
11.59 11.64 11.40 4,435,000 0 0 0
LCM
2.7
2.7
2.60 2.70 2.60 382,000 0 0 0
LDG
2.9
2.9
2.77 2.89 2.77 4,728,300 0 0 0
LDP
22.8
22.8
22.80 22.90 22.70 47,100 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
6
6
5.95 6.01 5.95 5,500 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LGC
58.4
58.4
52.74 58.39 52.15 1,500 0 0 0
LGL
3.4
3.4
3.32 3.48 3.29 168,000 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
51.2
51.2
50.59 51.86 50.30 3,000 0 0 0
LHG
33.6
33.6
33.39 34.06 33.39 171,100 0 0 0
LIC
19.2
19.2
19.80 19.80 19.20 8,600 0 0 0
LIG
3.8
3.8
3.80 4 3.80 1,652,700 0 0 0
LIX
34.8
34.8
34.97 35.06 34.68 29,800 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
13.2
13.2
13.15 13.15 13.15 0 0 0 0
LMC
22.3
22.3
22.30 22.30 22.30 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
23.3
23.3
22.90 23.80 22.75 5,269,600 0 0 0
LPT
9.3
9.3
10 10 9.20 3,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.3
9.3
9 9.80 9 24,900 0 0 0
LSS
12.5
12.5
11.90 12.45 11.85 4,032,600 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
22.9
22.9
21.70 23.30 21.60 1,437,600 0 0 0
M10
20.5
20.5
19.62 20.50 19.62 1,100 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14
14
14 14.20 13.90 7,100 0 0 0
MAS
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MBB
22.7
22.7
23.09 23.14 22.70 20,042,500 0 0 0
MBG
4.4
4.4
4.40 4.40 4.30 326,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.3
27.3
27.36 27.86 26.53 4,686,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.9
9.9
9.82 9.91 9.73 33,200 0 0 0
MCH
173.6
173.6
170.67 174.57 169.20 331,600 0 0 0
MCM
39.1
39.1
38.91 39.10 38.52 34,400 0 0 0
MCO
22.2
22.2
22.50 22.50 21.40 65,300 0 0 0
MCP
28.5
28.5
28.25 28.50 28.25 30,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.81 10.90 10.81 22,000 0 0 0
MDF
7.9
7.9
7.90 7.90 7.90 100 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
7.3
7.3
7.30 7.30 7.30 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.6
25.6
25.60 25.60 25 4,000 0 0 0
MGC
5.2
5.2
5.40 5.40 5.21 6,600 0 0 0
MGG
29.5
29.5
29.50 29.50 29.50 200 0 0 0
MGR
5.3
5.3
4.80 5.40 4.80 600 0 0 0
MH3
34.0
34.0
33.98 33.98 33.98 0 0 0 0
MHC
9
9
9.18 9.18 8.95 93,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15.10 15.10 15 4,400 0 0 0
MIE
6
6
6 6 6 200 0 0 0
MIG
19
19
19.10 19.25 18.65 796,800 0 0 0
MKP
31.5
31.5
29.53 31.50 29.53 2,000 0 0 0
MKV
9.1
9.1
9.10 9.80 9.10 3,600 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
11.6
11.6
12.60 12.80 11.50 12,500 0 0 0
MML
38.8
38.8
36.60 40 36.60 187,100 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
17.4
17.4
17.10 17.40 17.10 185,700 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
18.2
18.2
18.43 18.43 18.18 500 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11
11
11.12 11.12 10.92 4,967,600 0 0 0
MSH
51.1
51.1
53.40 53.40 51 215,300 0 0 0
MSN
73.9
73.9
76 76.40 73.80 8,354,500 0 0 0
MSR
17.3
17.3
17.50 18.10 16.80 1,512,900 0 0 0
MST
5.7
5.7
5.80 6 5.60 1,099,900 0 0 0
MTA
4
4
4.30 4.30 4 20,600 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
10.1
10.1
10 10.10 10 1,200 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
8.1
8.1
8.60 9 8 24,300 0 0 0
MTP
12.1
12.1
12.10 12.10 12.10 1,100 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
20.1
20.1
18.99 20.22 18.89 2,700 0 0 0
MVC
10.4
10.4
10.50 10.50 10.40 10,600 0 0 0
MVN
17.7
17.7
17.70 17.80 17.70 3,400 0 0 0
MWG
60.5
60.5
60.12 61.11 59.13 8,945,300 0 0 0
NAF
17.1
17.1
17.45 17.91 17.09 340,500 0 0 0
NAG
11.7
11.7
11.80 11.90 11.60 125,900 0 0 0
NAP
8.9
8.9
8.89 8.89 8.89 0 0 0 0
NAS
19.6
19.6
19.60 19.60 19.60 100 0 0 0
NAU
8.6
8.6
8.20 8.60 8.20 500 0 0 0
NAV
16.8
16.8
17.45 17.45 16.70 3,500 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
26
26
25.80 26 25 178,300 0 0 0
NBC
11.9
11.9
12.12 12.21 11.93 287,000 0 0 0
NBE
11.8
11.8
11.80 12.20 11.80 20,700 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
15.5
15.5
15.19 15.95 15.19 8,300 0 0 0
NBW
26.6
26.6
26.64 26.64 26.64 100 0 0 0
NCG
9.7
9.7
9.40 10.40 9.40 28,500 0 0 0
NCS
26
26
26 26.10 26 18,100 0 0 0
NCT
86.7
86.7
86.57 87.53 86.57 1,900 0 0 0
ND2
32.0
32.0
32.00 32.00 32.00 100 0 0 0
NDC
177.0
177.0
177.00 177.00 177.00 200 0 0 0
NDN
10.7
10.7
10.50 10.90 10.50 344,000 0 0 0
NDP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 5,800 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6 54,300 0 0 0
NED
7.4
7.4
7.80 7.80 7.40 75,200 0 0 0
NEM
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NET
96.7
96.7
97.18 97.18 96.62 2,200 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
29.6
29.6
30.10 30.10 28.50 1,214,600 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.6
17.6
17.96 18.10 17.32 871,900 0 0 0
NHT
12.6
12.6
12.55 12.55 12.50 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 0 0 0 0
NKG
24.9
24.9
25.10 25.35 24.55 8,617,700 0 0 0
NLG
44.6
44.6
43.60 44.74 43.60 4,382,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.0
17.0
17.32 17.41 16.83 11,400 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 0 0 0 0
NO1
6.7
6.7
6.80 6.83 6.66 441,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 600 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.60 4.80 4.50 1,060,600 0 0 0
NS2
7.7
7.7
7.74 7.74 7.74 0 0 0 0
NSC
72.6
72.6
73.69 73.69 72.61 18,100 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.8
6.8
6.50 7 6.50 626,700 0 0 0
NSL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.7
8.7
8.28 8.66 8.28 10,100 0 0 0
NT2
22.2
22.2
22.45 22.45 22.05 924,700 0 0 0
NTC
210.6
210.6
211.70 211.70 210.50 2,800 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 0 0 0 0
NTL
21.8
21.8
21.88 22.05 21.48 1,201,200 0 0 0
NTP
48.2
48.2
43.88 48.17 43.79 540,100 0 0 0
NTT
9.8
9.8
10.40 10.40 8.30 2,100 0 0 0
NTW
15.0
15.0
15.11 15.11 15.02 400 0 0 0
NUE
8.8
8.8
8.79 8.79 8.79 500 0 0 0
NVB
10.4
10.4
9.50 10.40 9.50 1,605,400 0 0 0
NVL
14.5
14.5
14.30 14.65 14.25 22,791,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.3
8.3
8 8.34 8 7,400 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.6
9.6
10 10.40 9.60 36,700 0 0 0
OCB
12
12
12 12.13 11.96 1,349,700 0 0 0
OCH
6.4
6.4
6.30 6.50 6.30 33,100 0 0 0
ODE
43.9
43.9
44 44.20 43.70 22,100 0 0 0
OGC
6.2
6.2
6.16 6.20 6.12 359,900 0 0 0
OIL
10.5
10.5
9.67 10.65 9.67 6,268,200 0 0 0
ONE
6.4
6.4
6.50 6.60 5.90 23,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
23.40 23.45 23.30 5,700 0 0 0
ORS
13.7
13.7
13.53 13.97 13.53 5,886,600 0 0 0
PAC
43.4
43.4
43.40 43.40 41.50 214,900 0 0 0
PAI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAN
23.0
23.0
22.92 23.31 22.82 1,424,000 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4
4
3.90 4 3.80 294,600 0 0 0
PAT
94.5
94.5
94.60 95 94.50 13,300 0 0 0
PBC
7
7
6.90 7 6.90 29,400 0 0 0
PBP
11.8
11.8
11.70 11.80 11.70 5,400 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
28.0
28.0
28.50 28.60 27.85 5,537,000 0 0 0
PCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PCE
17.9
17.9
17.77 17.86 17.77 2,700 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 7,400 0 0 0
PCG
6.2
6.2
6.40 6.70 6.20 2,200 0 0 0
PCH
9.9
9.9
10 10.09 9.82 85,100 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 10.10 9.90 16,000 0 0 0
PDB
9.5
9.5
9.43 9.52 9.43 2,500 0 0 0
PDC
5.4
5.4
5.50 5.50 5.40 1,100 0 0 0
PDN
114.8
114.8
114.76 114.76 114.76 700 0 0 0
PDR
26.5
26.5
25.70 26.85 25.55 17,283,900 0 0 0
PDV
11.7
11.7
11.71 11.79 11.54 73,300 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.7
7.7
6.20 7.70 6.20 400 0 0 0
PEN
6.7
6.7
5.70 6.70 5.70 3,100 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
25.6
25.6
26 26 25.55 739,000 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 316,200 0 0 0
PGB
18.3
18.3
18.10 18.60 18.10 30,600 0 0 0
PGC
13.9
13.9
13.75 14.12 13.75 105,500 0 0 0
PGD
34.7
34.7
34.41 34.89 34.03 12,600 0 0 0
PGI
24.0
24.0
24.01 24.01 24.01 100 0 0 0
PGN
6.4
6.4
6.40 6.40 6.30 51,800 0 0 0
PGS
32.5
32.5
30.53 32.50 30.53 1,400 0 0 0
PGT
3.4
3.4
3.50 3.60 3.40 2,400 0 0 0
PGV
20.9
20.9
20.85 20.85 20.50 12,200 0 0 0
PHC
6.2
6.2
6.24 6.26 6.21 172,100 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
75.7
75.7
76 76 75.70 200 0 0 0
PHP
22.1
22.1
22.23 22.92 22.13 95,200 0 0 0
PHR
59.8
59.8
61 61.30 59.70 351,700 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 25.47 25.47 0 0 0 0
PIC
16.4
16.4
15.12 16.40 15.12 4,700 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 6.30 6.20 5,300 0 0 0
PIV
2.8
2.8
3 3 2.70 283,200 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
9.5
9.5
9.49 9.49 9.49 100 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 300 0 0 0
PLC
28.4
28.4
28.26 29.03 28.17 586,300 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
4.6
4.6
4.60 4.62 4.51 70,200 0 0 0
PLX
37.7
37.7
37.60 38.20 37.40 1,576,100 0 0 0
PMB
9.4
9.4
9.27 9.36 9.27 8,700 0 0 0
PMC
82.4
82.4
82.07 82.45 81.79 3,500 0 0 0
PMG
8
8
8 8 8 100 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 500 0 0 0
PMS
29.9
29.9
29.87 29.87 29.87 0 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 31.41 100 0 0 0
PNC
9.3
9.3
9.25 9.25 9.25 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 3,200 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
98.1
98.1
98.60 98.60 96.50 1,584,400 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
17.4
17.4
17.70 17.70 17.40 51,100 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
POV
8.1
8.1
8.30 8.40 8.11 3,400 0 0 0
POW
11.4
11.4
11.30 11.60 11.20 12,534,000 0 0 0
PPC
15.5
15.5
15.90 15.90 15.15 1,600,900 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.9
26.9
26.95 27.24 26.85 119,900 0 0 0
PPP
16.5
16.5
16 16.90 16 2,400 0 0 0
PPS
10.9
10.9
10.80 10.90 10.80 4,600 0 0 0
PPY
8.9
8.9
8.90 9.40 8.90 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.8
21.8
22 22.50 21.80 13,300 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 100 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
11
11
11 11 10.50 13,600 0 0 0
PSB
5.5
5.5
5.50 5.60 5.30 129,400 0 0 0
PSC
12
12
12 12 12 21,200 0 0 0
PSD
13.5
13.5
13.70 13.80 13.50 18,000 0 0 0
PSE
10.2
10.2
10.30 10.40 9.40 13,600 0 0 0
PSH
6.6
6.6
6.59 6.90 6.59 1,857,500 0 0 0
PSI
8.2
8.2
8.10 8.30 8 177,200 0 0 0
PSL
13.3
13.3
12.70 13.30 12.60 29,300 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
9
9
9 9 9 500 0 0 0
PSW
7.5
7.5
7.44 7.53 7.44 16,800 0 0 0
PTB
68.4
68.4
69.03 69.82 68.14 277,000 0 0 0
PTC
5.8
5.8
5.79 5.79 5.32 50,300 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
32
32 32 32 200 0 0 0
PTL
3.8
3.8
3.86 3.90 3.84 74,300 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
8.1
8.1
8.10 8.10 8.10 12,300 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 12,000 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.2
3.2
3 3.20 3 271,000 0 0 0
PVB
30.2
30.2
30.90 31.80 29.70 411,000 0 0 0
PVC
16.6
16.6
14.50 17.30 14.50 6,963,000 0 0 0
PVD
32.5
32.5
33.20 33.45 32.40 6,518,300 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
8.1
8.1
7.85 8.21 7.85 148,800 0 0 0
PVI
49.8
49.8
50.04 50.04 49.19 30,200 0 0 0
PVM
15.9
15.9
16.20 16.20 15.80 23,600 0 0 0
PVO
5.9
5.9
5.70 5.90 5.70 61,400 0 0 0
PVS
45
45
45.80 45.80 44.10 6,043,800 0 0 0
PVT
29
29
29.90 29.95 28.70 8,333,800 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 3.20 8,000 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
3
3
3 3 2.90 143,600 0 0 0
PXL
14.6
14.6
14.10 15 14 791,700 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
4
4
4 4 3.90 41,500 0 0 0
QCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
QCG
16.3
16.3
16.95 17.05 16.10 1,081,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39.8
39.8
39.80 39.80 39.80 300 0 0 0
QNC
6.8
6.8
6.70 6.80 6.60 22,800 0 0 0
QNP
31.1
31.1
30.47 31.14 30.47 7,400 0 0 0
QNS
48.0
48.0
48.19 48.48 47.60 870,200 0 0 0
QNT
6.2
6.2
6.20 6.20 5.50 300 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
9.7
9.7
8.73 9.70 8.73 200 0 0 0
QPH
25.4
25.4
25.42 25.42 25.42 0 0 0 0
QSP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
QTP
16.6
16.6
16.80 16.90 16.50 365,200 0 0 0
RAL
128.3
128.3
129.49 129.49 128.11 53,500 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 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 12.40 200 0 0 0
RDP
5.3
5.3
5.40 5.47 5.28 311,000 0 0 0
REE
59.2
59.2
59.10 59.80 58.90 667,100 0 0 0
RIC
4.7
4.7
5.20 5.20 4.70 7,100 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
38.3
38.3
38.30 38.30 38.30 4,000 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 3.50 200 0 0 0
S74
11.5
11.5
11.50 11.50 11.50 0 0 0 0
S99
12.2
12.2
12.38 12.86 12.10 948,000 0 0 0
SAB
55.6
55.6
56.39 56.68 55.61 927,200 0 0 0
SAC
19
19
19 19 18 34,700 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
7.1
7.1
7.40 7.41 7 2,149,100 0 0 0
SAP
12.2
12.2
12.30 12.30 12 400 0 0 0
SAS
26.6
26.6
26.67 26.67 26.58 3,100 0 0 0
SAV
13.6
13.6
13.06 13.82 13.06 354,500 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 100 0 0 0
SBA
31.0
31.0
31.25 31.25 30.92 3,700 0 0 0
SBB
14.5
14.5
14.20 14.50 14.20 2,600 0 0 0
SBD
9.1
9.1
8.50 9.60 8.50 71,400 0 0 0
SBG
15.4
15.4
15.30 15.40 15.20 117,800 0 0 0
SBH
60
60
60 60 60 300 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 800 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
7.7
7.7
8.22 8.22 7.73 4,500 0 0 0
SBS
6.9
6.9
6.80 7 6.80 2,713,800 0 0 0
SBT
11.9
11.9
12.10 12.10 11.80 3,288,600 0 0 0
SBV
10.4
10.4
10.10 10.40 10.10 2,900 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
64.80 65.10 64.40 48,800 0 0 0
SCI
13.9
13.9
13.50 14.40 13.50 255,800 0 0 0
SCJ
3.9
3.9
4 4.10 3.90 47,400 0 0 0
SCL
37
37
37.10 37.40 37 15,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.20 7.21 7.07 2,259,600 0 0 0
SCS
87.4
87.4
85.73 87.86 85.73 241,600 0 0 0
SCY
14.5
14.5
14.50 14.50 14.50 300 0 0 0
SD2
4.9
4.9
5 5 4.90 8,000 0 0 0
SD3
5.6
5.6
6.80 6.80 5.60 4,900 0 0 0
SD5
7.8
7.8
7.90 7.90 7.70 17,700 0 0 0
SD6
3.7
3.7
3.70 3.70 3.70 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
10.5
10.5
10.90 10.90 10.40 154,900 0 0 0
SDA
6.1
6.1
6 6.30 5.90 92,900 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SDD
2.2
2.2
2.20 2.20 2.10 148,100 0 0 0
SDG
16
16
16.60 16.60 16 2,800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 100 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
34.3
34.3
31.19 34.29 31.19 1,300 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 0 0 0 0
SEB
46.4
46.4
46.72 46.72 46.42 700 0 0 0
SED
20.5
20.5
20.32 20.51 20.13 69,600 0 0 0
SEP
19.6
19.6
19.58 19.58 19.58 100 0 0 0
SFC
20.7
20.7
20.65 20.65 20.65 800 0 0 0
SFG
13.3
13.3
12.44 13.31 12.34 65,800 0 0 0
SFI
31.6
31.6
31.64 31.64 31.17 8,400 0 0 0
SFN
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGB
13.3
13.3
13.10 13.50 13.10 23,400 0 0 0
SGC
81.8
81.8
81.29 81.79 81.29 300 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
12.6
12.6
13.50 13.50 12.60 17,600 0 0 0
SGN
71.5
71.5
71.51 71.70 71.02 18,100 0 0 0
SGP
22.8
22.8
22.90 23.50 22.40 236,200 0 0 0
SGR
22
22
21.70 22.50 20.90 88,400 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.3
13.3
13.90 13.90 13.20 62,100 0 0 0
SHA
4.6
4.6
4.59 4.61 4.52 9,300 0 0 0
SHB
11.2
11.2
11.40 11.40 11.16 38,630,600 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 400 0 0 0
SHE
9.2
9.2
9.10 9.20 9.10 27,300 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.8
14.8
14.65 14.80 14.65 1,150,500 0 0 0
SHN
7.1
7.1
6.70 7.10 6.70 700 0 0 0
SHP
35.6
35.6
36 36 35.60 2,600 0 0 0
SHS
19.3
19.3
17.60 19.90 17.60 28,428,100 0 0 0
SID
12.1
12.1
12.10 12.30 12.10 900 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
35.7
35.7
35.73 35.73 35.73 300 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 0 0 0 0
SJC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SJD
15.6
15.6
15.40 15.90 15.35 284,300 0 0 0
SJE
20.8
20.8
20.70 21 20.70 41,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.4
13.4
13.40 13.40 13.40 100 0 0 0
SJM
7
7
6.90 7 6.90 2,200 0 0 0
SJS
66.6
66.6
66.60 67.40 65.60 202,900 0 0 0
SKG
13.9
13.9
13.55 14.06 13.55 1,182,600 0 0 0
SKH
29
29
28.70 29 28.70 900 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
37.5
37.5
37.52 37.71 37.43 23,300 0 0 0
SLS
166.6
166.6
166.10 166.90 163.90 9,000 0 0 0
SMA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SMB
34.8
34.8
34.95 35.04 34.72 25,100 0 0 0
SMC
14
14
13.70 14 13.30 1,549,900 0 0 0
SMN
12.6
12.6
12 12.60 12 1,500 0 0 0
SMT
5.5
5.5
6.10 6.10 5.50 400 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
35
35
35.30 35.30 34.20 10,900 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
2.7
2.7
2.60 2.70 2.50 76,600 0 0 0
SPM
11
11
10.95 11 10.95 2,600 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
5
5
5 5 5 1,600 0 0 0
SRA
3.7
3.7
3.60 3.70 3.50 479,100 0 0 0
SRB
2.1
2.1
2.10 2.10 2 18,000 0 0 0
SRC
29.1
29.1
29.18 29.18 29.13 800 0 0 0
SRF
9.3
9.3
9.20 9.35 8.93 33,000 0 0 0
SRT
6.3
6.3
6.10 6.40 6 7,100 0 0 0
SSB
19.3
19.3
19.39 19.44 19.17 1,707,100 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 1,700 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
65.5
65.5
65.70 65.70 65.40 51,400 0 0 0
SSI
36.5
36.5
36.80 37.35 36.40 22,688,000 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
9.21 9.58 9.18 648,900 0 0 0
STB
28
28
28.30 28.40 27.95 7,853,200 0 0 0
STC
18.1
18.1
18.30 18.30 18.10 300 0 0 0
STG
46.0
46.0
45.95 45.95 45.95 0 0 0 0
STH
8.2
8.2
8.40 8.40 8.10 4,400 0 0 0
STK
31
31
31.80 31.90 30.50 242,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
10.10 10.10 9.30 2,500 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.0
25.0
25.02 25.02 25.02 0 0 0 0
SVD
2.7
2.7
2.69 2.73 2.63 84,000 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 0 0 0 0
SVN
3.5
3.5
3.40 3.50 3.40 11,400 0 0 0
SVT
11.0
11.0
11.13 11.26 10.95 34,300 0 0 0
SWC
30
30
30 30.20 30 15,400 0 0 0
SZB
40.1
40.1
40.06 40.63 39.87 16,200 0 0 0
SZC
42.4
42.4
44 44 42.25 2,260,100 0 0 0
SZE
12.2
12.2
12.50 12.50 12.20 300 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 1,500 0 0 0
SZL
40.8
40.8
40.90 40.90 40.80 8,000 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 0 0 0 0
TA9
12.8
12.8
13.20 13.20 12.40 128,000 0 0 0
TAL
18.0
18.0
18.04 18.60 17.77 67,700 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
37.2
37.2
37.53 37.53 37.15 12,800 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
10.5
10.5
10.40 10.50 10.30 333,500 0 0 0
TCB
23.2
23.2
23.63 23.75 23.18 14,666,400 0 0 0
TCD
6.2
6.2
6.28 6.35 6.21 821,700 0 0 0
TCH
19.3
19.3
20 20 19.20 15,375,000 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
34.8
34.8
34.96 35.06 34.78 15,700 0 0 0
TCM
47.7
47.7
48.64 48.64 46.45 3,265,500 0 0 0
TCO
11.2
11.2
11.35 11.35 11 8,000 0 0 0
TCR
3.8
3.8
3.88 3.88 3.79 400 0 0 0
TCT
21.4
21.4
21.30 21.40 21.30 19,300 0 0 0
TCW
28.7
28.7
28.60 28.90 28.50 14,300 0 0 0
TDB
40.0
40.0
40.33 40.33 40.05 2,700 0 0 0
TDC
8.5
8.5
8.56 8.70 8.35 248,600 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TDG
4.3
4.3
4.30 4.30 4.20 135,400 0 0 0
TDH
3.6
3.6
3.64 3.70 3.59 168,100 0 0 0
TDM
48.3
48.3
47.25 48.60 47.25 11,600 0 0 0
TDN
10.6
10.6
10.90 11 10.60 439,800 0 0 0
TDP
30.7
30.7
29.09 30.73 29.09 200,100 0 0 0
TDS
17.4
17.4
17.45 17.60 17.23 21,900 0 0 0
TDT
7.2
7.2
7.30 7.30 7.10 97,600 0 0 0
TDW
48.0
48.0
48.04 48.04 48.04 0 0 0 0
TED
43.0
43.0
42.99 42.99 42.99 700 0 0 0
TEG
8.3
8.3
8.49 8.59 8.20 101,900 0 0 0
TEL
13
13
13 13 13 6,300 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
12.6
12.6
12.60 12.60 12.30 25,500 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
35.5
35.5
35.80 35.80 35.50 2,200 0 0 0
THG
38.3
38.3
38.37 38.41 38.20 4,300 0 0 0
THM
8.4
8.4
8.36 8.36 8.36 800 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 100 0 0 0
THP
7.3
7.3
7.20 7.30 7.20 400 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.6
12.6
12.50 12.69 12.50 254,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.2
10.2
9.87 10.25 9.77 1,600 0 0 0
TID
23.5
23.5
23.27 23.67 23.27 7,500 0 0 0
TIE
5
5
5.30 5.30 5 2,900 0 0 0
TIG
14.9
14.9
15.20 15.60 14.60 3,965,900 0 0 0
TIN
10.6
10.6
10.52 10.62 10.32 6,600 0 0 0
TIP
25.1
25.1
24.80 25.40 24.80 941,000 0 0 0
TIS
4.3
4.3
4.30 4.40 4.20 44,500 0 0 0
TIX
34.5
34.5
34.50 34.50 34.50 200 0 0 0
TJC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TKU
14.6
14.6
15.80 15.80 14.60 10,100 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.1
5.1
5.18 5.21 5.13 107,500 0 0 0
TLG
50.2
50.2
50.09 50.48 49.60 61,800 0 0 0
TLH
7.7
7.7
7.81 7.89 7.69 808,800 0 0 0
TLI
5.2
5.2
5.40 5.40 5.20 6,600 0 0 0
TLP
6.8
6.8
6.70 6.80 6.70 700 0 0 0
TLT
14.2
14.2
14.17 14.17 14.17 0 0 0 0
TMB
68.1
68.1
68.10 68.97 68.00 40,300 0 0 0
TMC
8.8
8.8
8.80 8.80 8.80 300 0 0 0
TMG
47.7
47.7
47.67 47.67 47.67 0 0 0 0
TMP
68
68
68.50 70 68 11,300 0 0 0
TMS
51.4
51.4
51.38 51.38 51.38 0 0 0 0
TMT
10.7
10.7
10.20 10.70 10.20 5,500 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 1,400 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 11.54 1,600 0 0 0
TNA
5
5
5 5.09 4.96 124,800 0 0 0
TNB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TNC
50.3
50.3
57.18 57.28 50.30 1,300 0 0 0
TNG
23.4
23.4
23.90 24.08 23.08 4,050,000 0 0 0
TNH
19.1
19.1
19.40 19.87 18.89 951,100 0 0 0
TNI
2.5
2.5
2.50 2.51 2.48 315,700 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
5.3
5.3
5.24 5.48 5.24 816,700 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.0
51.0
50.61 51.49 50.03 46,200 0 0 0
TOT
16.7
16.7
16.68 16.68 16.68 0 0 0 0
TOW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TPB
17.7
17.7
17.90 17.95 17.61 6,154,000 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
14.2
14.2
14.07 14.16 14.07 1,000 0 0 0
TRA
78.0
78.0
78.04 78.14 77.94 2,500 0 0 0
TRC
41.9
41.9
42.05 42.05 41.50 16,000 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
7.9
7.9
7.80 7.90 7.50 40,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
51.6
51.6
53 53 51.10 11,100 0 0 0
TSC
3.2
3.2
3.30 3.30 3.23 706,900 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
16.0
16.0
16.03 16.03 16.03 300 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
7.99 8 7.90 626,700 0 0 0
TTC
10.4
10.4
10.60 10.60 10.30 3,100 0 0 0
TTD
74.2
74.2
74.20 74.20 74.20 0 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.1
4.1
4.07 4.10 4.02 2,180,100 0 0 0
TTG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TTH
4.5
4.5
4.40 4.50 4.40 687,500 0 0 0
TTL
8.1
8.1
8.20 8.20 8.10 1,200 0 0 0
TTN
12.5
12.5
12.71 12.71 12.33 225,600 0 0 0
TTP
122.1
122.1
132.51 134.46 116.58 16,000 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.4
33.4
33.30 33.50 33.30 300 0 0 0
TUG
16.8
16.8
16.82 16.82 16.82 0 0 0 0
TV1
19.4
19.4
19.28 19.77 19.09 12,200 0 0 0
TV2
42.6
42.6
40.90 43.30 40.90 1,141,300 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 16,400 0 0 0
TV4
13.1
13.1
13.20 13.20 13.10 19,000 0 0 0
TV6
7.5
7.5
7.40 7.50 7.40 600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.6
8.6
8.30 8.69 8.30 1,179,900 0 0 0
TVC
9.6
9.6
9.50 9.80 9.30 1,564,300 0 0 0
TVD
13.1
13.1
13.01 13.20 13.01 103,600 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
6.2
6.2
6 6.30 6 419,500 0 0 0
TVS
21.7
21.7
21.68 22.09 21.68 66,300 0 0 0
TVT
15.9
15.9
15.96 15.96 15.77 28,700 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TXM
5.3
5.3
5.40 5.70 5.30 89,900 0 0 0
TYA
10.4
10.4
10.01 10.55 10.01 31,200 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.60 9.60 9.60 2,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13
13
13 13 13 1,500 0 0 0
UIC
39
39
39 39 39 400 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.3
9.3
9.30 9.40 8.80 42,700 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 0 0 0 0
USD
16.9
16.9
16.87 16.87 16.87 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 100 0 0 0
V21
6.9
6.9
6.90 7 6.60 48,500 0 0 0
VAB
10.2
10.2
10 10.30 10 1,204,000 0 0 0
VAF
13.4
13.4
13.37 13.37 12.43 2,200 0 0 0
VAV
41.4
41.4
41.40 41.40 41.40 0 0 0 0
VBB
11.6
11.6
11.50 11.90 11.50 15,300 0 0 0
VBC
20.5
20.5
22.06 22.80 20.31 8,800 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
7.90 7.90 7.80 200 0 0 0
VC2
9.4
9.4
9.30 9.40 9.20 182,300 0 0 0
VC3
26.1
26.1
26.61 26.79 25.80 518,600 0 0 0
VC6
13.8
13.8
13.50 13.77 13.50 1,700 0 0 0
VC7
13.5
13.5
13.60 14.40 13.20 1,209,400 0 0 0
VC9
4.4
4.4
4.20 4.40 4.20 15,400 0 0 0
VCA
9.2
9.2
9.20 9.20 9.20 1,600 0 0 0
VCB
90.7
90.7
91.50 91.70 90.70 1,347,700 0 0 0
VCC
10.1
10.1
9.97 10.26 9.97 15,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223.4
223.4
223.40 223.40 223.40 200 0 0 0
VCG
20.3
20.3
20.54 20.80 20.22 5,917,200 0 0 0
VCI
38.1
38.1
38.88 39.49 38.05 8,228,600 0 0 0
VCM
17.5
17.5
17.50 17.50 16.50 600 0 0 0
VCP
20.2
20.2
20.20 20.20 20.20 21,100 0 0 0
VCR
23.6
23.6
22.50 23.60 22.50 51,900 0 0 0
VCS
69.3
69.3
69.70 70.58 68.92 212,200 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 1,200 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VDL
14
14
14 14 14 0 0 0 0
VDN
15.7
15.7
15.75 15.75 15.75 1,500 0 0 0
VDP
32.5
32.5
32.50 32.58 32.08 15,200 0 0 0
VDS
20.1
20.1
20.18 20.63 19.78 2,620,800 0 0 0
VDT
16.9
16.9
16.91 16.91 16.91 0 0 0 0
VE1
3
3
3 3 3 15,200 0 0 0
VE3
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.8
4.8
4.40 4.80 4.40 200 0 0 0
VE9
1.9
1.9
2 2 1.80 22,000 0 0 0
VEA
40
40
39.60 41.60 39.50 3,260,400 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 2,600 0 0 0
VEF
223.6
223.6
225.60 226 223 11,600 0 0 0
VES
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VET
24.3
24.3
24.30 24.30 24.30 100 0 0 0
VFC
68.7
68.7
68.70 68.70 68.70 0 0 0 0
VFG
68.8
68.8
67.88 69.24 67.49 89,700 0 0 0
VFR
11.3
11.3
11.20 12.10 11.20 10,100 0 0 0
VGC
54.4
54.4
54.90 55.10 54 609,800 0 0 0
VGG
39.9
39.9
40.10 41 39 68,200 0 0 0
VGI
94.2
94.2
91.90 96 90 924,500 0 0 0
VGL
19.5
19.5
19.53 19.53 19.53 300 0 0 0
VGP
24.3
24.3
24.08 24.27 23.98 17,100 0 0 0
VGR
57.0
57.0
56.22 57.48 56.22 2,300 0 0 0
VGS
34.8
34.8
34.48 35.14 33.33 776,900 0 0 0
VGT
15.3
15.3
15.80 15.90 15.11 3,342,300 0 0 0
VGV
30
30
30 30 29.90 6,700 0 0 0
VHC
75.9
75.9
77.70 78.20 75.80 1,770,500 0 0 0
VHD
11.5
11.5
12.70 12.70 11 6,000 0 0 0
VHE
3.7
3.7
3.60 3.90 3.60 3,479,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.20 2,762,800 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
12.1
12.1
11.20 12.10 10.20 1,700 0 0 0
VHM
40.4
40.4
40.20 41.65 40.20 11,927,800 0 0 0
VIB
19.0
19.0
19.32 19.44 18.97 6,625,300 0 0 0
VIC
45.5
45.5
46.35 46.90 45.50 3,149,300 0 0 0
VID
5.4
5.4
5.27 5.37 5.26 22,900 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
15.2
15.2
15.24 15.24 15.24 1,300 0 0 0
VIG
7.6
7.6
7.50 7.80 7.50 634,700 0 0 0
VIH
9.3
9.3
9.28 9.28 9.28 200 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
12.0
12.0
11.87 12.01 11.77 1,414,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
19.1
19.1
19.10 19.10 19.10 100 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.3
15.3
15.39 15.73 15.18 28,465,200 0 0 0
VJC
109.1
109.1
112.80 114.20 109.10 1,177,200 0 0 0
VLA
16.8
16.8
15.20 16.90 15.10 4,800 0 0 0
VLB
33.8
33.8
33.90 34.09 33.70 50,700 0 0 0
VLC
16.8
16.8
17 17.30 16.70 295,100 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
5.8
5.8
5.90 5.90 5.80 68,900 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 300 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
6.91 7 6.91 9,000 0 0 0
VMD
16.8
16.8
17.30 17.30 16.75 2,300 0 0 0
VMG
3.2
3.2
3.10 3.20 3.10 28,500 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
24.4
24.4
24.40 24.40 24.40 100 0 0 0
VNA
13.2
13.2
12.29 13.47 11.88 34,500 0 0 0
VNB
13.5
13.5
13.10 14.40 13.10 491,600 0 0 0
VNC
37.4
37.4
37.44 37.44 37.44 0 0 0 0
VND
18.1
18.1
18.27 18.60 18.10 18,722,100 0 0 0
VNE
5.4
5.4
5.45 5.49 5.37 294,800 0 0 0
VNF
9.0
9.0
9.02 9.02 9.02 0 0 0 0
VNG
8.7
8.7
8.30 8.89 8.30 12,800 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
13.83 14.07 13.78 6,100 0 0 0
VNM
65.8
65.8
66.40 66.70 65.80 3,618,300 0 0 0
VNP
12
12
11.70 12.20 11.70 5,700 0 0 0
VNR
23.7
23.7
23.74 23.74 23.55 6,500 0 0 0
VNS
11.1
11.1
11.10 11.15 11.05 104,100 0 0 0
VNT
45
45
45 45 45 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.3
6.3
6.50 6.50 6.30 2,300 0 0 0
VNZ
522
522
522 522.10 520.20 1,600 0 0 0
VOC
18.4
18.4
18.14 18.71 18.14 47,600 0 0 0
VOS
16.4
16.4
16.85 17.20 16.20 3,631,900 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.3
18.3
18.80 18.80 18.25 22,572,900 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 25.53 25.33 8,900 0 0 0
VPG
14.8
14.8
15.19 15.29 14.81 901,600 0 0 0
VPH
7.9
7.9
7.92 8.19 7.81 588,100 0 0 0
VPI
48.9
48.9
49.17 49.17 48.83 1,112,500 0 0 0
VPR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 11,200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VRC
10.3
10.3
9.60 10.25 9.42 109,800 0 0 0
VRE
23.2
23.2
23.10 23.70 23.10 13,070,700 0 0 0
VRG
30.2
30.2
29.55 30.96 29.55 69,900 0 0 0
VSA
23.3
23.3
23.30 23.39 23.30 7,500 0 0 0
VSC
20.3
20.3
20.79 21.07 20.19 5,979,900 0 0 0
VSE
5.8
5.8
5.90 5.90 5.70 12,400 0 0 0
VSF
34.4
34.4
34 35 34 18,200 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.1
49.1
49.50 49.50 48.80 6,900 0 0 0
VSI
17.5
17.5
17.49 17.49 17.30 1,300 0 0 0
VSM
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VSN
20.1
20.1
19.32 20.10 19.32 4,500 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.3
4.3
4 4.30 3.80 32,300 0 0 0
VTB
10.5
10.5
10.35 10.50 10.35 14,900 0 0 0
VTC
9.5
9.5
9.50 9.50 9.50 200 0 0 0
VTD
10
10
10.10 10.60 9.80 231,800 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 500 0 0 0
VTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTH
8.1
8.1
8 8.10 8 200 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
81.6
81.6
73.30 81.56 73.30 221,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.98 11.98 11.65 662,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.6
24.6
24.70 25 24 56,000 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6
6
5.40 6.10 5.40 58,500 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.7
7.7
7.68 7.68 7.50 269,300 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 0 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
21.4
21.4
21.40 21.40 21.40 500 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
47.9
47.9
48 48 47.50 300 0 0 0
WSS
5.7
5.7
5.70 5.90 5.70 37,100 0 0 0
WTC
12.4
12.4
12.40 12.50 12.40 12,200 0 0 0
X20
11
11
11 11 11 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
17.4
17.4
17.40 17.40 17.40 1,400 0 0 0
XHC
21
21
21 21 21 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.7
7.7
7.20 7.90 7.20 81,800 0 0 0
XMD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.9
6.9
7.20 7.20 6.90 1,100 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
YBM
9.8
9.8
9.83 9.83 9.83 8,200 0 0 0
YEG
9.6
9.6
9.45 9.73 9.42 1,612,500 0 0 0
YTC
49.8
49.8
57.90 57.90 49.80 1,400 0 0 0
^BB
276.1
276.1
275.61 280.28 273.60 1,736,873 0 0 0
^BDS
910.2
910.2
912.89 932.44 904.13 8,421,681 0 0 0
^BH
1,168.9
1,168.9
1,182.49 1,188.13 1,161.96 327,594 0 0 0
^BL
2,891.5
2,891.5
2,882.19 2,924.88 2,841.34 5,822,690 0 0 0
^CAOSU
292.4
292.4
293.78 300.08 290.06 976,792 0 0 0
^CBTS
2,023.6
2,023.6
2,049.94 2,074.64 2,015 1,698,763 0 0 0
^CK
1,561.8
1,561.8
1,563.88 1,604.41 1,537.71 14,912,762 0 0 0
^CNTT
5,731.9
5,731.9
5,665.25 5,816.80 5,653.10 3,926,671 0 0 0
^CSSK
2,071.3
2,071.3
2,073.64 2,089.98 2,054.57 221,685 0 0 0
^DAUKHI
681.3
681.3
673.22 690.65 668.57 7,425,656 0 0 0
^DNP
704.5
704.5
680.64 708.28 680.07 5,610,373 0 0 0
^DUOCPHAM
4,124.3
4,124.3
4,120.95 4,168.83 4,059.81 1,519,595 0 0 0
^DVLTAUGT
111.8
111.8
110.61 114.08 109.61 40,526 0 0 0
^DVTVHT
856.2
856.2
825.36 868 823.91 821,730 0 0 0
^GELEX
1,180.9
1,180.9
1,187.01 1,204.58 1,168.41 8,690,622 0 0 0
^GIAODUC
1,031
1,031
1,017 1,050.69 1,011.38 138,042 0 0 0
^HASTC
245.2
245.2
243.29 246.23 240.99 135,338,634 0 0 0
^HK
903.4
903.4
900.97 918.97 893.43 1,181,755 0 0 0
^KK
812.9
812.9
820.47 831.24 799.39 5,286,964 0 0 0
^LARGECAP
2,258.7
2,258.7
2,266.76 2,303.50 2,238.79 7,086,450 0 0 0
^LOUIS
429.7
429.7
428.59 440.62 428.21 140,410 0 0 0
^MIDCAP
891.0
891.0
894.21 908.08 881.71 11,738,526 0 0 0
^NANGLUONG
1,106.3
1,106.3
1,107.38 1,123.84 1,098.72 3,398,409 0 0 0
^NH
1,704.8
1,704.8
1,722.16 1,737.39 1,700.53 8,371,398 0 0 0
^NHUA
1,200.5
1,200.5
1,175.94 1,216.86 1,170.80 964,134 0 0 0
^NLN
97.2
97.2
99.80 100.49 96.49 15,743,751 0 0 0
^PHANBON
3,485.6
3,485.6
3,481.40 3,527.61 3,423.61 3,033,007 0 0 0
^SMALLCAP
912.2
912.2
914.57 934.11 892.07 3,512,692 0 0 0
^SPCS
824.9
824.9
818.82 846.17 807.96 1,422,960 0 0 0
^SXHGD
747.2
747.2
753.30 768.81 738.20 1,690,351 0 0 0
^SXNHC
2,145.2
2,145.2
2,161.33 2,198.48 2,120.46 3,951,253 0 0 0
^SXPT
1,484.0
1,484.0
1,482.78 1,495.77 1,465.05 1,132,674 0 0 0
^SXTBMM
192.4
192.4
193.07 195.56 190.43 311,953 0 0 0
^TBD
1,213.2
1,213.2
1,242.86 1,254.28 1,199.94 8,673,700 0 0 0
^TCK
163.9
163.9
163.64 166.35 161.31 535,340 0 0 0
^THEP
2,906.5
2,906.5
2,948.97 2,964.81 2,887.55 35,711,238 0 0 0
^TI
900.8
900.8
899.47 910.93 895.41 2,149,257 0 0 0
^TPDU
1,942.0
1,942.0
1,966.54 1,983.25 1,939.27 4,289,410 0 0 0
^UPCOM
94.7
94.7
94.45 95.28 94.32 108,422,141 0 0 0
^VLXD
3,617.2
3,617.2
3,668.02 3,689.44 3,594.94 33,121,547 0 0 0
^VN30
1,291.5
1,291.5
1,307.45 1,311.11 1,288.47 288,981,400 0 0 0
^VNINDEX
1,266.9
1,266.9
1,280.26 1,283.06 1,263.87 987,225,260 0 0 0
^VTKB
747.7
747.7
752.47 767.12 740.34 2,613,294 0 0 0
^XD
1,007.3
1,007.3
1,007.20 1,022.48 990.94 2,454,491 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |