DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/05/2024

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 23/05/2024

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 0 0 0 0
AAA
11.5
11.5
11.30 11.50 11.20 3,635,000 0 0 0
AAH
6.1
6.1
6.50 6.70 5.60 6,398,600 0 0 0
AAM
8.8
8.8
8.80 8.99 8.80 1,500 0 0 0
AAS
8.7
8.7
8.70 8.70 8.50 827,200 0 0 0
AAT
4.7
4.7
4.74 4.75 4.66 334,900 0 0 0
AAV
6
6
6.30 6.30 5.90 866,000 0 0 0
ABB
8.5
8.5
8.60 8.70 8.30 8,080,800 0 0 0
ABC
11.5
11.5
11.98 12.07 11.31 8,800 0 0 0
ABI
24.5
24.5
23.60 24.75 23.60 127,900 0 0 0
ABR
12.9
12.9
12.80 13.05 12.50 20,000 0 0 0
ABS
5.4
5.4
5.40 5.44 5.35 489,600 0 0 0
ABT
35.4
35.4
35.40 35.40 35.40 0 0 0 0
ABW
10.3
10.3
10.40 10.40 10 237,200 0 0 0
ACB
23.9
23.9
23.52 23.94 23.52 10,449,700 0 0 0
ACC
14.9
14.9
14.75 15 14.75 9,900 0 0 0
ACE
34.2
34.2
34.15 34.25 32.81 16,800 0 0 0
ACL
12.5
12.5
12.55 12.55 12.40 14,400 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
100
100
98 100 96.80 388,500 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 100 0 0 0
ADG
18.2
18.2
18.20 18.20 18.10 2,300 0 0 0
ADS
12.8
12.8
12.78 12.92 12.59 888,000 0 0 0
AFX
8.6
8.6
8.50 8.60 8.50 52,600 0 0 0
AG1
9.2
9.2
9.20 9.20 9.20 100 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
20.6
20.6
20.24 20.64 20.04 1,727,500 0 0 0
AGM
4.8
4.8
4.86 4.86 4.77 141,700 0 0 0
AGP
40
40
41.30 41.30 40 2,600 0 0 0
AGR
20.6
20.6
20.30 20.60 19.95 1,891,300 0 0 0
AGX
52
52
52 52 52 200 0 0 0
AIC
12
12
12 12.10 12 1,200 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
ALV
11.5
11.5
10.20 11.60 9.70 155,800 0 0 0
AMC
16.1
16.1
16.12 16.12 16.12 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AMS
9.8
9.8
9.72 9.81 9.62 30,200 0 0 0
AMV
3.6
3.6
3.50 3.70 3.50 1,485,100 0 0 0
ANT
12.1
12.1
12.10 12.20 12 11,300 0 0 0
ANV
32.3
32.3
31.40 32.30 31.35 1,261,800 0 0 0
APF
51.8
51.8
53.37 53.37 51.77 71,600 0 0 0
APG
14.4
14.4
14.45 14.55 14.30 157,800 0 0 0
APH
10
10
9.66 10.30 9.55 4,061,500 0 0 0
API
8.6
8.6
8.30 8.60 7.70 3,608,800 0 0 0
APL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
APP
8.6
8.6
7.40 8.60 6.90 833,700 0 0 0
APS
7.9
7.9
7.80 8 7.20 2,414,400 0 0 0
APT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ARM
33.8
33.8
33.80 33.80 33.80 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.0
20.0
19.50 20 19.50 400 0 0 0
ASM
10.9
10.9
10.82 11 10.73 3,551,900 0 0 0
ASP
4.6
4.6
4.21 4.60 4.21 211,200 0 0 0
AST
58.9
58.9
58.04 59.02 58.04 16,800 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AVC
58.1
58.1
58.10 58.10 58.10 200 0 0 0
BAB
12.4
12.4
12.50 12.70 12.30 10,600 0 0 0
BAF
22.7
22.7
22.10 22.85 21.95 5,795,700 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 200 0 0 0
BBC
48.3
48.3
48.28 48.28 48.28 200 0 0 0
BBH
9.9
9.9
9.93 9.93 9.93 0 0 0 0
BBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBS
9.4
9.4
9.37 9.37 9.37 500 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BCA
18.6
18.6
18.50 19 18.20 61,500 0 0 0
BCC
8.3
8.3
8.40 8.40 8.30 64,300 0 0 0
BCE
6.1
6.1
6.02 6.10 6 38,600 0 0 0
BCF
28.8
28.8
28.84 28.84 28.84 300 0 0 0
BCG
8.0
8.0
8.11 8.15 7.86 10,627,100 0 0 0
BCM
64.2
64.2
63.10 64.40 62.50 1,422,500 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
5.73 5.83 5.53 1,046,600 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 29.25 300 0 0 0
BDT
11.4
11.4
11.50 11.60 11.40 262,900 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 200 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
36.3
36.3
36.81 36.81 35.34 449,100 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
20
20
20 20 20 0 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 13 200 0 0 0
BHK
18.8
18.8
21.34 21.34 18.76 200 0 0 0
BHN
36.4
36.4
35.98 36.56 35.88 3,200 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
32.0
32.0
30.57 32.34 30.28 208,800 0 0 0
BID
49.5
49.5
49.80 50.20 49.40 1,788,900 0 0 0
BIG
8.6
8.6
8.70 8.80 8.30 140,400 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 0 0 0 0
BKC
6.7
6.7
6.60 6.70 6.60 1,700 0 0 0
BKG
4.0
4.0
4.04 4.04 3.98 134,400 0 0 0
BLI
10.9
10.9
11 11 10.80 11,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
43.2
43.2
43.01 43.18 43.01 600 0 0 0
BMC
16.8
16.8
16.95 16.95 16.60 62,000 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.3
11.3
11.90 12 11 8,800 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.7
25.7
23.64 25.65 23.64 1,364,600 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMN
8
8
7.90 8 7.90 600 0 0 0
BMP
112
112
109.10 112 109 161,300 0 0 0
BMS
9.5
9.5
9.64 9.64 9.18 219,600 0 0 0
BMV
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
BNA
10.5
10.5
10.40 10.50 10.40 29,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
3 3 2.80 414,400 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 1,500 0 0 0
BQB
3.3
3.3
3.50 3.50 3.30 200 0 0 0
BRC
13.4
13.4
13.27 13.36 13.18 9,900 0 0 0
BRR
18.1
18.1
18.11 18.11 18.11 0 0 0 0
BRS
24.1
24.1
24.06 24.06 23.41 1,800 0 0 0
BSA
22
22
22 22 22 2,900 0 0 0
BSC
13.2
13.2
14.50 14.50 12 300 0 0 0
BSD
18.8
18.8
22.34 22.34 18.79 600 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
54.5
54.5
53.73 54.45 52.73 850,700 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 1,800 0 0 0
BSP
10.5
10.5
10.63 10.63 10.54 4,100 0 0 0
BSQ
18.5
18.5
18.40 18.60 18.40 4,000 0 0 0
BSR
22.5
22.5
21.60 23 21.50 18,961,600 0 0 0
BST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 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 0 0 0 0
BTD
20.0
20.0
19.97 19.97 19.97 0 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.60 75,600 0 0 0
BTP
14.1
14.1
13.80 14.05 13.80 49,800 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 9,700 0 0 0
BTT
31.4
31.4
31.45 31.45 31.45 400 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
11.1
11.1
11.27 11.36 10.82 1,729,200 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
44.6
44.6
41.60 44.60 41.55 2,686,300 0 0 0
BVL
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BVS
46.4
46.4
42.50 46.60 41.70 1,330,400 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
42.7
42.7
41.30 43.45 41.30 907,600 0 0 0
BWS
30.6
30.6
30.73 30.73 30.64 13,900 0 0 0
BXH
23.6
23.6
23.62 23.62 23.62 50,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.5
18.5
15.90 18.50 15.90 500 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.2
17.2
17.20 17.20 17 6,800 0 0 0
C47
6.0
6.0
6.15 6.25 6.02 59,500 0 0 0
C4G
10.6
10.6
10.10 10.70 10.10 2,805,700 0 0 0
C69
6.8
6.8
6.80 6.90 6.80 268,100 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
9.8
9.8
9.52 9.82 9.52 17,500 0 0 0
CAN
40
40
40 40 40 0 0 0 0
CAP
60.3
60.3
60.80 61.20 60.20 56,400 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 700 0 0 0
CAT
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CAV
69.1
69.1
67.90 69.10 67.90 18,900 0 0 0
CBI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CBS
28.9
28.9
29.50 29.50 28.80 5,600 0 0 0
CC1
13.7
13.7
14.20 14.20 13.70 4,800 0 0 0
CC4
11
11
11 11 11 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
22
22
22 22 22 100 0 0 0
CCL
9.1
9.1
9.25 9.25 8.80 887,400 0 0 0
CCM
41.5
41.5
41.50 41.50 41.50 0 0 0 0
CCP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
CCR
11.1
11.1
11.11 11.11 11.11 2,000 0 0 0
CCT
7.9
7.9
8.90 8.90 7.90 400 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.9
19.9
19.80 20 19.65 444,700 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
29.8
29.8
29.69 29.79 29.69 2,000 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
5.9
5.9
6.30 6.30 5.90 6,000 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
18.29 18.48 18 4,713,900 0 0 0
CET
7
7
7.40 7.40 6.50 500 0 0 0
CFM
9.8
9.8
9.79 9.79 9.79 100 0 0 0
CFV
20.1
20.1
21 21 20.10 400 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 3,800 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
32.30 32.35 32.06 7,200 0 0 0
CHS
10.3
10.3
10.31 10.31 10.31 500 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
10
10
10.10 10.10 10 400 0 0 0
CID
12
12
12 12 12 100 0 0 0
CIG
5.3
5.3
5.35 5.35 5.15 190,300 0 0 0
CII
17.1
17.1
16.90 17.09 16.70 5,525,300 0 0 0
CIP
3.6
3.6
3.60 3.60 3.30 7,300 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 1,800 0 0 0
CKG
21.4
21.4
21.65 21.80 21.35 39,300 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.3
41.3
43.04 43.04 40.85 41,000 0 0 0
CLH
21.9
21.9
21.80 21.90 21.80 5,900 0 0 0
CLL
37.1
37.1
37.54 37.54 37.12 2,100 0 0 0
CLM
77.3
77.3
72 77.30 71.50 500 0 0 0
CLW
33.2
33.2
38.07 38.07 33.16 600 0 0 0
CLX
13.7
13.7
13.47 13.66 13.18 352,000 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
20.1
20.1
20.08 20.08 20.08 0 0 0 0
CMF
228
228
228 228 228 100 0 0 0
CMG
63.6
63.6
61.20 64.40 61.10 3,065,000 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
8.3
8.3
8.40 8.40 8 34,500 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
14
14
13.50 14.50 13.30 121,300 0 0 0
CMT
17.7
17.7
17.64 18.20 16.61 8,600 0 0 0
CMV
9.2
9.2
8.61 9.20 8.61 1,400 0 0 0
CMW
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CMX
9.1
9.1
9.10 9.20 9.01 626,800 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 28.60 28.50 9,000 0 0 0
CNG
34.9
34.9
32.55 34.85 32.30 1,433,800 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.4
15.4
15.25 15.41 15.17 12,900 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 18.17 17.80 17,300 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.4
27.4
27.20 27.40 27.01 5,800 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
6.3
6.3
6.33 6.34 6.16 104,100 0 0 0
CRE
8.5
8.5
8.44 8.50 8.34 295,100 0 0 0
CSC
29.8
29.8
27.50 29.75 27.50 326,900 0 0 0
CSI
38
38
37 38 36 32,200 0 0 0
CSM
17.2
17.2
17.38 17.38 16.65 64,300 0 0 0
CST
22.9
22.9
23.10 23.10 22.60 34,800 0 0 0
CSV
25.8
25.8
25.20 25.87 25.08 728,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.1
7.1
7.10 7.10 6.10 2,400 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.5
19.5
19.46 19.46 19.46 500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
73
73
71.80 73 71.20 1,410,200 0 0 0
CTF
30.1
30.1
30.45 30.60 30.10 148,000 0 0 0
CTG
33.3
33.3
32.95 33.25 32.60 5,573,500 0 0 0
CTI
18.5
18.5
17.85 18.75 17.60 2,481,600 0 0 0
CTP
5.4
5.4
5.30 5.40 5.20 24,800 0 0 0
CTR
131.6
131.6
129.40 131.60 128 414,500 0 0 0
CTS
43.8
43.8
43.35 43.80 42.30 1,966,300 0 0 0
CTT
15.5
15.5
15.47 15.47 15.47 0 0 0 0
CTW
22.3
22.3
22.29 22.29 22.29 500 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 0 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 11.20 11.20 2,500 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 200 0 0 0
D2D
44.6
44.6
44.55 44.90 44.30 16,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.4
18.4
18.40 18.40 18.40 0 0 0 0
DAE
13.5
13.5
13.50 13.50 13.50 500 0 0 0
DAG
2.7
2.7
2.71 2.72 2.69 356,200 0 0 0
DAH
4.1
4.1
4.08 4.11 4.02 126,300 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 0 0 0 0
DBC
30.7
30.7
29.34 30.76 29.34 7,568,700 0 0 0
DBD
42
42
41.84 42.16 41.84 61,700 0 0 0
DBM
26.2
26.2
26.24 26.24 26.24 100 0 0 0
DBT
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC2
9
9
9 9 9 1,500 0 0 0
DC4
10.3
10.3
10.41 10.45 10.09 148,500 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
29.9
29.9
29.70 30.15 29.70 235,600 0 0 0
DCM
37.1
37.1
36.78 37.77 36.35 5,073,900 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.6
4.6
4.80 4.90 4.40 1,035,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DDV
18.7
18.7
18.44 18.93 18.15 1,984,200 0 0 0
DFC
19.1
19.1
19.10 19.10 19.10 100 0 0 0
DFF
9
9
10.40 10.40 9 15,200 0 0 0
DGC
127.6
127.6
125.50 128.90 124.80 3,351,000 0 0 0
DGT
7.1
7.1
6.60 7.20 6.50 2,113,900 0 0 0
DGW
48.7
48.7
48.52 48.98 47.91 2,017,200 0 0 0
DHA
42.9
42.9
43.00 43.00 42.33 49,600 0 0 0
DHB
10.1
10.1
9.30 10.10 9.20 31,200 0 0 0
DHC
41.0
41.0
39.97 41.58 39.77 878,300 0 0 0
DHD
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DHG
108.8
108.8
108.50 108.78 108.22 13,700 0 0 0
DHM
9.8
9.8
9.60 9.85 9.53 58,300 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 4,700 0 0 0
DHT
36.6
36.6
36.40 36.60 35.20 169,300 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.10 4.10 4 15,000 0 0 0
DIG
29.2
29.2
29.20 29.25 28.75 13,634,800 0 0 0
DIH
16.5
16.5
16.43 16.52 16.26 5,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.70 499,900 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.09 2.09 2.03 664,000 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
62.2
62.2
62.20 62.20 62.20 100 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 100 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
8.3
8.3
8.27 8.36 8.27 6,500 0 0 0
DNH
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DNL
26.6
26.6
26.60 26.60 26.60 100 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 200 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 0 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 100 0 0 0
DP1
35.5
35.5
35.50 35.50 35.11 1,500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
62.4
62.4
62.50 62.50 62 10,800 0 0 0
DPG
58.0
58.0
55.24 57.99 54.55 1,251,800 0 0 0
DPH
42
42
42.10 42.10 42 600 0 0 0
DPM
35.1
35.1
34.12 35.35 33.93 5,436,900 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
41
41
40.40 41 39.70 745,100 0 0 0
DQC
15.1
15.1
15.10 15.10 14.95 29,300 0 0 0
DRC
32.9
32.9
32.73 33.13 32.54 951,100 0 0 0
DRG
8.3
8.3
8.50 8.60 8.30 5,900 0 0 0
DRH
4
4
4 4.09 3.98 1,622,700 0 0 0
DRI
13.5
13.5
13.53 13.63 13.05 958,200 0 0 0
DRL
62.6
62.6
62.52 62.62 62.52 3,500 0 0 0
DS3
5.3
5.3
5.20 5.30 5 12,900 0 0 0
DSC
27
27
26.40 27.10 26.20 487,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 4.30 2,400 0 0 0
DSN
55.9
55.9
55.90 56 55 3,200 0 0 0
DSP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DST
3.8
3.8
3.60 3.80 3.60 31,800 0 0 0
DTA
4.4
4.4
4.38 4.43 4.37 26,900 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.1
4.1
4.40 4.40 4.10 10,800 0 0 0
DTD
30.2
30.2
29.39 32.09 28.35 1,680,200 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
3.50 3.60 3.40 118,500 0 0 0
DTK
12.3
12.3
12.59 12.59 11.82 12,200 0 0 0
DTL
13.4
13.4
13.50 13.50 13.40 400 0 0 0
DTP
126.5
126.5
126.30 126.50 126.30 2,100 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
10
10
10 10 10 1,500 0 0 0
DVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DVM
11.3
11.3
10.92 11.25 10.83 2,123,100 0 0 0
DVN
20.2
20.2
18.89 20.83 18.89 300,800 0 0 0
DVP
71.3
71.3
71.69 71.69 71.13 1,300 0 0 0
DVW
18
18
18 18 18 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
DWS
13.5
13.5
14.40 14.40 13.50 3,200 0 0 0
DXG
17.4
17.4
17.55 17.55 17.20 7,116,000 0 0 0
DXL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DXP
13.3
13.3
13.41 13.50 13.12 384,900 0 0 0
DXS
7.7
7.7
7.96 7.96 7.65 4,837,000 0 0 0
DXV
6.6
6.6
6.67 6.67 6.30 6,800 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 3,600 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.5
18.5
18.30 18.50 18.15 8,021,000 0 0 0
EIC
21.7
21.7
21.73 21.73 21.73 400 0 0 0
EID
24
24
24.20 24.30 23.70 24,100 0 0 0
EIN
3.8
3.8
3.70 3.80 3.70 72,500 0 0 0
ELC
28.6
28.6
27.35 28.95 27.30 3,084,800 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 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 0 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
15
15
15 15 15 0 0 0 0
EVE
13.6
13.6
13.60 13.79 13.55 76,300 0 0 0
EVF
16.3
16.3
16 16.40 15.70 13,650,400 0 0 0
EVG
5.8
5.8
5.70 5.95 5.60 3,521,900 0 0 0
EVS
7.7
7.7
7.90 7.90 7.50 291,400 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
4.19 4.20 4.13 57,500 0 0 0
FCN
15.8
15.8
15.75 15.85 15.35 1,537,000 0 0 0
FCS
6
6
5.90 6 5.90 900 0 0 0
FDC
13.8
13.8
14.35 14.35 13.80 5,800 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
28.46 28.46 28.46 1,200 0 0 0
FIC
12.5
12.5
12.70 12.70 12 7,900 0 0 0
FID
2.2
2.2
2.20 2.20 2.20 0 0 0 0
FIR
7.9
7.9
8.50 8.50 7.70 2,480,300 0 0 0
FIT
4.9
4.9
4.85 4.90 4.79 1,601,400 0 0 0
FMC
50.7
50.7
50 51 50 59,000 0 0 0
FOC
82.4
82.4
76.80 82.46 76.80 111,100 0 0 0
FOX
78.2
78.2
78.70 79.10 76.90 174,600 0 0 0
FPT
118.7
118.7
118.75 119.01 116.59 3,621,500 0 0 0
FRC
20.1
20.1
20.30 20.30 20.10 2,900 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
162.3
162.3
161.90 162.30 158.80 786,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.1
35.1
33.13 35.06 33.13 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
47
47
46.60 47 45.80 1,643,600 0 0 0
G36
7.5
7.5
7.40 7.70 7.30 333,400 0 0 0
GAS
72.7
72.7
69.71 72.71 69.53 3,989,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.5
21.5
21 21.50 20 22,900 0 0 0
GDA
26.1
26.1
26.30 26.60 25.50 229,100 0 0 0
GDT
28
28
27.40 28.30 27.40 205,500 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.5
30.5
29.63 31.20 29.63 16,300 0 0 0
GEG
12.9
12.9
12.62 13.05 12.57 772,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.7
23.7
22.70 23.90 22.55 22,676,600 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
30
30
29.60 30 29.60 132,200 0 0 0
GIC
14.7
14.7
14.50 14.70 14.50 300 0 0 0
GIL
35.5
35.5
35 35.70 34.60 1,262,400 0 0 0
GKM
35.6
35.6
36.50 36.50 35.60 13,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.4
19.4
18.30 19.37 18.30 3,500 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
9.07 9.07 8.90 500 0 0 0
GMD
83.3
83.3
81.61 83.26 81.31 1,530,900 0 0 0
GMH
9.1
9.1
9.09 9.09 9.09 1,100 0 0 0
GMX
18.1
18.1
18.34 18.34 18.15 6,500 0 0 0
GND
29.0
29.0
30.50 30.50 27.02 400 0 0 0
GPC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GSM
19.9
19.9
18.43 19.90 18.43 1,100 0 0 0
GSP
11.8
11.8
11.82 12 11.77 344,900 0 0 0
GTA
11.0
11.0
10.87 10.97 10.78 19,500 0 0 0
GTD
10.9
10.9
10.90 10.90 10.90 100 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GVR
33.4
33.4
32.60 33.45 32.40 4,457,900 0 0 0
GVT
74.3
74.3
74.27 74.27 74.27 0 0 0 0
H11
6.7
6.7
6.30 7 6.30 22,000 0 0 0
HAC
13.9
13.9
13.20 14 13.20 3,600 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 1,000 0 0 0
HAF
21.5
21.5
21.50 21.50 21.50 200 0 0 0
HAG
14.6
14.6
14.20 14.70 13.90 21,908,500 0 0 0
HAH
37.1
37.1
37.52 37.61 36.78 6,652,900 0 0 0
HAM
27
27
27 27 27 300 0 0 0
HAN
9.5
9.5
9.40 9.50 9.40 5,700 0 0 0
HAP
4.8
4.8
4.78 4.79 4.75 96,200 0 0 0
HAR
4.5
4.5
4.63 4.63 4.50 356,400 0 0 0
HAS
9.5
9.5
9 9.50 9 700 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 8,200 0 0 0
HAX
15.6
15.6
15.40 15.80 15.40 1,028,900 0 0 0
HBC
8.0
8.0
8.18 8.18 7.88 1,114,800 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
6.67 6.83 6.67 49,300 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 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
10.9
10.9
10.90 11 10.90 700 0 0 0
HCD
10.3
10.3
10.15 10.30 9.95 801,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.1
30.1
29.93 30.07 29.24 6,492,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
22.4
22.4
23 23 21.10 6,100 0 0 0
HD6
18.2
18.2
18.30 18.50 18 45,300 0 0 0
HD8
9.3
9.3
9.70 9.70 9.26 500 0 0 0
HDA
4
4
4 4 3.90 4,600 0 0 0
HDB
23.7
23.7
23.44 23.72 23.05 5,823,600 0 0 0
HDC
28.5
28.5
28.78 29.48 28.22 5,702,000 0 0 0
HDG
30.3
30.3
29.50 30.66 29.18 10,212,600 0 0 0
HDM
28.8
28.8
28.97 28.97 28.77 1,600 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 2,400 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 55 300 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
86.4
86.4
73 86.40 73 600 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.1
9.1
9.14 9.14 9.08 244,100 0 0 0
HHS
5.3
5.3
5.21 5.38 5.21 4,007,100 0 0 0
HHV
12.7
12.7
12.62 12.86 12.57 5,495,400 0 0 0
HID
3.2
3.2
3.28 3.28 3.10 227,100 0 0 0
HIG
8.2
8.2
9.30 9.30 8 2,400 0 0 0
HII
6
6
5.95 6.01 5.91 134,800 0 0 0
HIO
30
30
31.70 31.70 27.30 36,300 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HJS
31.8
31.8
31.63 31.82 31.63 3,100 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 100 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 12.24 12.14 3,900 0 0 0
HLD
26.2
26.2
26.30 27.20 26.10 54,000 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
11.12 11.12 10.98 2,200 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 0 0 0 0
HMR
29
29
26.60 29.50 26.60 253,500 0 0 0
HMS
40.5
40.5
41 41 40.40 6,500 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 100 0 0 0
HND
15.3
15.3
15.20 15.30 15 9,600 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 700 0 0 0
HNG
4.3
4.3
4.30 4.34 4.21 3,255,000 0 0 0
HNI
20.5
20.5
23.95 23.95 20.48 400 0 0 0
HNM
9
9
9 9.10 9 55,300 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 50,600 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.5
25.5
25.33 25.52 25.33 19,300 0 0 0
HPG
29.5
29.5
28.85 29.50 28.60 37,870,200 0 0 0
HPH
18
18
18 18 18 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
63.6
63.6
65.13 65.13 62.31 4,100 0 0 0
HPT
16.2
16.2
16.40 16.40 16.20 200 0 0 0
HPW
19
19
19 19 19 5,000 0 0 0
HPX
7.2
7.2
7.37 7.40 7.11 7,134,700 0 0 0
HQC
4.2
4.2
4.19 4.27 4.15 13,778,100 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
7.50 7.50 7.40 12,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.4
22.4
21.95 22.35 21.85 14,555,300 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
5.0
5.0
5.14 5.15 4.97 191,700 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 100 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 4.90 4.70 121,200 0 0 0
HT1
12.2
12.2
12.20 12.30 12.15 206,500 0 0 0
HTC
26.5
26.5
26.49 26.49 26.49 100 0 0 0
HTE
4.3
4.3
4.40 4.40 4.30 27,100 0 0 0
HTG
32.8
32.8
32.97 33.11 32.77 23,100 0 0 0
HTI
16.3
16.3
16.49 16.53 16.35 125,600 0 0 0
HTL
14.7
14.7
14.35 14.92 14.35 1,900 0 0 0
HTM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HTN
13.8
13.8
13.90 14 13.60 524,900 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 8.41 2,000 0 0 0
HU1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
HU4
11.4
11.4
11.20 11.40 11.10 14,600 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
18.9
18.9
19.18 19.18 18.79 27,800 0 0 0
HUG
33.1
33.1
33.08 33.08 33.08 100 0 0 0
HUT
18.6
18.6
18.30 19 18.10 5,530,100 0 0 0
HVA
5.9
5.9
6.10 6.10 5.90 15,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.8
6.8
6.95 6.95 6.60 413,800 0 0 0
HVN
23.7
23.7
22.60 23.80 22.10 4,030,600 0 0 0
HVT
74.0
74.0
69.27 74.05 68.98 5,800 0 0 0
HVX
2.8
2.8
2.80 2.82 2.80 15,100 0 0 0
HWS
15.3
15.3
15.27 15.27 15.27 200 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
6.2
6.2
6.20 6.20 6.20 19,900 0 0 0
ICG
7.6
7.6
7.40 7.60 7.20 7,500 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.8
40.8
40.80 40.80 40.80 200 0 0 0
ICT
12.8
12.8
12.59 13.02 12.59 81,300 0 0 0
IDC
62.0
62.0
61.41 62.87 61.41 3,188,500 0 0 0
IDI
10.2
10.2
9.96 10.17 9.88 1,860,400 0 0 0
IDJ
7.2
7.2
7.20 7.40 6.70 3,784,200 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
39.1
39.1
38.40 39.10 37.80 105,500 0 0 0
IFS
28.1
28.1
28.06 29.46 28.06 2,200 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15
15
14.80 15.10 14.75 3,962,400 0 0 0
ILA
5.4
5.4
5.40 5.80 5.40 73,000 0 0 0
ILB
30.0
30.0
30.01 30.01 29.96 3,000 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 2,200 0 0 0
ILS
11.9
11.9
13.50 13.50 11.90 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.3
31.3
29.90 31.43 29.72 63,800 0 0 0
IN4
51.1
51.1
51.12 51.12 51.12 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
50.10 50.10 50.10 100 0 0 0
IPA
14.4
14.4
14.90 14.90 14.20 700,100 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
25.4
25.4
24.59 25.36 24.59 1,400 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.2
5.2
5.30 5.30 5.21 1,658,900 0 0 0
ITC
10.9
10.9
10.70 10.85 10.60 321,100 0 0 0
ITD
11.9
11.9
11.40 11.90 11.40 86,300 0 0 0
ITQ
3.4
3.4
3.40 3.40 3.20 346,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
IVS
12
12
11.90 12 11.70 96,400 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.62 3.73 3.50 877,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.6
31.6
30.95 31.60 30.80 6,413,300 0 0 0
KCB
8.4
8.4
8.72 8.72 8.43 4,200 0 0 0
KCE
9.8
9.8
9.20 9.84 9.20 6,400 0 0 0
KDC
60.3
60.3
59.77 60.41 59.67 803,000 0 0 0
KDH
37.0
37.0
36.50 36.95 36.35 2,719,200 0 0 0
KDM
17.8
17.8
17.57 17.76 16.92 26,500 0 0 0
KGM
7.2
7.2
7.13 7.23 7.04 55,200 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.8
5.8
5.70 5.75 5.62 3,536,000 0 0 0
KHP
9.6
9.6
9.67 9.70 9.60 75,200 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
6.3
6.3
6.90 6.90 6 10,300 0 0 0
KLB
12
12
13.10 13.10 11.80 660,700 0 0 0
KMR
3.5
3.5
3.48 3.49 3.45 50,000 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
38.8
38.8
38.70 38.75 38.55 295,600 0 0 0
KPF
3.4
3.4
3.49 3.49 3.38 96,800 0 0 0
KSB
22.4
22.4
22.25 22.55 22.15 2,046,400 0 0 0
KSD
3.8
3.8
3.90 3.90 3.80 3,100 0 0 0
KSF
40.6
40.6
40.40 40.60 40.30 25,700 0 0 0
KSQ
4.3
4.3
4.90 4.90 4.10 3,192,000 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
21.5
21.5
21.06 22.43 21.06 1,700 0 0 0
KTS
41.9
41.9
42 42 41.70 500 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
21.4
21.4
20.25 21.40 20.25 7,800 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
L14
40.7
40.7
40.31 41.69 39.81 303,300 0 0 0
L18
39.4
39.4
39.54 40.13 38.67 17,800 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.1
3.1
2.90 3.20 2.90 7,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
15.4
15.4
14.70 15.40 14.70 10,000 0 0 0
LAI
34.5
34.5
34.45 34.45 34.45 2,300 0 0 0
LAS
21.7
21.7
21.99 21.99 21.23 852,500 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 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
22.2
22.2
22.23 22.25 21.95 11,200 0 0 0
LCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.6
11.6
11.40 11.59 11.31 2,846,800 0 0 0
LCM
2.7
2.7
2.70 2.70 2.60 435,800 0 0 0
LDG
2.8
2.8
2.86 2.87 2.79 2,091,100 0 0 0
LDP
21.7
21.7
21.20 23 21.10 73,600 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
5.8
5.8
6 6 5.75 300 0 0 0
LG9
5.6
5.6
5.60 5.60 5 2,800 0 0 0
LGC
58.4
58.4
58.39 58.39 58.39 0 0 0 0
LGL
3.4
3.4
3.35 3.38 3.33 36,400 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
51.9
51.9
50.59 51.86 49.91 8,000 0 0 0
LHG
34.3
34.3
33.44 34.58 33.44 278,600 0 0 0
LIC
19.1
19.1
19.10 19.50 19 2,700 0 0 0
LIG
4.1
4.1
3.80 4.10 3.80 2,352,900 0 0 0
LIX
35.0
35.0
34.72 35.02 34.68 8,000 0 0 0
LKW
32.1
32.1
32.12 32.12 32.12 0 0 0 0
LLM
9
9
9 9 9 1,000 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
23.25 23.45 22.90 2,878,200 0 0 0
LPT
9.6
9.6
9.40 9.60 9.40 10,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.5
9.5
9.20 9.50 9 13,700 0 0 0
LSS
12.7
12.7
12.45 12.70 12.05 2,385,600 0 0 0
LTC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LTG
22.8
22.8
23 23.40 22.50 701,500 0 0 0
M10
20.4
20.4
20.60 20.70 20.31 3,500 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.2
14.2
14 14.20 14 7,000 0 0 0
MAS
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MBB
22.8
22.8
22.70 22.85 22.50 13,080,600 0 0 0
MBG
4.4
4.4
4.40 4.40 4.30 195,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.7
27.7
26.03 27.70 26.03 5,016,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.9
9.9
9.91 10 9.82 33,800 0 0 0
MCH
176.5
176.5
172.62 177.49 171.64 248,500 0 0 0
MCM
39.2
39.2
39.10 39.20 38.81 19,500 0 0 0
MCO
23.3
23.3
22.50 24 21.60 98,700 0 0 0
MCP
28.3
28.3
28.45 28.45 28.20 8,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.90 10.90 10.71 14,000 0 0 0
MDF
8
8
7.90 8 7.90 800 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.3
29.3
25.60 29.30 25.60 212,500 0 0 0
MGC
5.3
5.3
5.31 5.31 5.31 8,200 0 0 0
MGG
26.5
26.5
31 31 25.50 14,300 0 0 0
MGR
4.6
4.6
5.30 5.30 4.60 3,800 0 0 0
MH3
32.9
32.9
32.91 32.91 32.91 200 0 0 0
MHC
9.1
9.1
9 9.09 8.79 65,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 0 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
20.3
20.3
19 20.30 18.65 1,242,900 0 0 0
MKP
29.7
29.7
29.73 29.73 29.73 100 0 0 0
MKV
9.5
9.5
9.10 9.50 9.10 2,100 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
13.4
13.4
12.70 13.40 11.40 24,500 0 0 0
MML
37.6
37.6
42 42 37.50 95,700 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
17.8
17.8
17.30 17.80 17.20 278,200 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
18.3
18.3
18.26 18.26 18.26 0 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11
11
11 11 10.85 3,521,900 0 0 0
MSH
51.3
51.3
51.10 52 49.55 354,300 0 0 0
MSN
75.8
75.8
73.90 75.80 73.20 6,128,100 0 0 0
MSR
17.9
17.9
17.30 18.50 16.70 2,270,300 0 0 0
MST
5.6
5.6
5.80 5.80 5.60 717,600 0 0 0
MTA
4
4
4 4 4 4,100 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
10.4
10.4
10.10 10.40 10.10 700 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
9.4
9.4
8.50 9.40 8.50 133,400 0 0 0
MTP
12
12
11.80 12 11.80 300 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
19.9
19.9
19.93 19.93 19.93 400 0 0 0
MVC
10.2
10.2
10.50 10.50 10.20 7,500 0 0 0
MVN
20
20
17.70 20 17.70 15,000 0 0 0
MWG
61.5
61.5
60.22 61.51 59.53 8,859,900 0 0 0
NAF
17.3
17.3
17.09 17.36 16.91 227,600 0 0 0
NAG
11.6
11.6
11.70 11.80 11.50 231,500 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 0 0 0 0
NAU
8.9
8.9
8.90 8.90 8.90 300 0 0 0
NAV
16.8
16.8
16.75 17 16.75 1,100 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.9
25.9
25.90 26 25.50 63,200 0 0 0
NBC
11.9
11.9
12.02 12.02 11.84 214,700 0 0 0
NBE
11.8
11.8
11.90 11.90 11.70 18,300 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
NBT
15.4
15.4
15.57 15.57 15.38 500 0 0 0
NBW
26.6
26.6
26.64 26.64 26.64 0 0 0 0
NCG
9.7
9.7
9.90 9.90 9.40 20,400 0 0 0
NCS
26
26
26.70 26.70 25.90 20,600 0 0 0
NCT
87.4
87.4
87.43 87.53 86.67 4,100 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 1,600 0 0 0
NDC
155.4
155.4
155.37 155.37 155.37 800 0 0 0
NDN
10.7
10.7
10.80 10.90 10.60 255,900 0 0 0
NDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 900 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 25,200 0 0 0
NED
7.4
7.4
7.60 7.60 7.20 64,100 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 100 0 0 0
NET
97.3
97.3
96.52 97.66 96.52 9,500 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
28.5
28.5
29 29.40 27.80 1,845,600 0 0 0
NHC
29.7
29.7
30 30 29.70 1,200 0 0 0
NHH
17.6
17.6
17.71 17.71 17.32 325,800 0 0 0
NHT
12.6
12.6
12.55 12.55 12.40 12,200 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
25.6
25.6
24.80 25.60 24.70 8,423,200 0 0 0
NLG
45.4
45.4
44.39 45.38 43.60 3,219,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.9
16.9
16.73 16.92 16.68 4,200 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 0 0 0 0
NO1
6.7
6.7
6.70 6.73 6.66 346,300 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.60 527,600 0 0 0
NS2
8.7
8.7
8.14 8.83 8.14 16,200 0 0 0
NSC
72.4
72.4
72.61 73.00 72.32 6,700 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.8
6.8
6.80 7 6.50 211,600 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
8.47 8.66 8.47 2,600 0 0 0
NT2
23.2
23.2
22.15 23.20 22.10 2,296,300 0 0 0
NTC
210.6
210.6
210 210.60 209.50 14,600 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
21.80 21.80 21.40 738,300 0 0 0
NTP
52.9
52.9
49.87 52.90 48.26 757,400 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
15.1
15.1
15.11 15.11 15.11 300 0 0 0
NUE
9.0
9.0
8.89 8.98 8.89 3,100 0 0 0
NVB
10.5
10.5
10.40 10.80 10.40 275,000 0 0 0
NVL
14.4
14.4
14.45 14.60 14.20 9,920,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.3
8.3
8 8.27 8 3,800 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.9
9.9
9.90 9.90 9.90 247,700 0 0 0
OCB
12.1
12.1
12 12.08 11.96 1,725,400 0 0 0
OCH
6.4
6.4
6.30 6.50 6.30 52,900 0 0 0
ODE
43.7
43.7
43.70 43.90 43.50 26,300 0 0 0
OGC
6.2
6.2
6.20 6.22 6.13 284,000 0 0 0
OIL
10.9
10.9
10.36 11.05 10.36 4,604,000 0 0 0
ONE
6.9
6.9
6.20 7 6.20 26,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
23.45 23.50 23.45 1,800 0 0 0
ORS
14.1
14.1
13.62 14.11 13.53 6,971,600 0 0 0
PAC
44.8
44.8
45.90 46.40 44.60 141,000 0 0 0
PAI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAN
23.0
23.0
22.82 23.06 22.43 1,406,200 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4.1
4.1
3.90 4.10 3.90 678,900 0 0 0
PAT
94.8
94.8
96 96 94.70 5,800 0 0 0
PBC
6.9
6.9
7 7 6.90 9,600 0 0 0
PBP
11.8
11.8
11.80 11.80 11.70 1,500 0 0 0
PBT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PC1
29.4
29.4
28.20 29.80 28.20 16,197,900 0 0 0
PCC
24.3
24.3
24.30 24.30 24.30 15,000 0 0 0
PCE
18.0
18.0
17.86 17.96 17.86 11,600 0 0 0
PCF
4.7
4.7
4.50 4.70 4.50 3,700 0 0 0
PCG
6.5
6.5
6.40 6.50 6.40 400 0 0 0
PCH
9.9
9.9
9.91 10.09 9.82 98,900 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 10.10 10 3,000 0 0 0
PDB
9.5
9.5
9.43 9.52 9.33 3,200 0 0 0
PDC
5.4
5.4
5.40 5.50 5.40 3,100 0 0 0
PDN
116.7
116.7
114.76 116.72 114.76 700 0 0 0
PDR
26.6
26.6
26.35 26.65 25.95 5,598,400 0 0 0
PDV
11.6
11.6
11.95 11.95 11.29 102,300 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PEN
7
7
7 7 7 500 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
26.1
26.1
25.60 26.55 25.50 1,714,900 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 122,700 0 0 0
PGB
18.3
18.3
18.40 18.50 17.90 21,000 0 0 0
PGC
14.4
14.4
14.21 14.49 14.21 135,500 0 0 0
PGD
34.4
34.4
34.41 34.41 34.36 1,200 0 0 0
PGI
24.3
24.3
24.31 24.41 23.22 5,000 0 0 0
PGN
6.4
6.4
6.40 6.40 6.30 14,900 0 0 0
PGS
33.4
33.4
33.39 33.39 33.39 100 0 0 0
PGT
3.5
3.5
3.50 3.60 3.40 8,100 0 0 0
PGV
20.9
20.9
20.85 20.90 20.50 29,300 0 0 0
PHC
6.2
6.2
6.24 6.24 6.15 174,000 0 0 0
PHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PHN
75.7
75.7
75.70 75.70 75.70 0 0 0 0
PHP
22.4
22.4
22.43 23.12 22.13 29,300 0 0 0
PHR
60.1
60.1
59.10 60.10 59.10 472,600 0 0 0
PHS
15.8
15.8
13.79 15.75 13.79 1,300 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
16.6
16.6
16.59 16.59 16.59 100 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
6.0
6.0
6.19 6.19 6.02 2,400 0 0 0
PIV
2.7
2.7
2.80 2.90 2.60 384,900 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 1,500 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PLC
30.4
30.4
28.84 30.57 28.45 1,599,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.3
3.3
3.30 3.30 2.50 4,500 0 0 0
PLP
4.9
4.9
4.60 4.92 4.60 143,300 0 0 0
PLX
40.3
40.3
37.80 40.30 37.60 5,334,400 0 0 0
PMB
9.5
9.5
9.36 9.45 9.36 23,000 0 0 0
PMC
81.8
81.8
82.36 82.36 81.51 2,000 0 0 0
PMG
8
8
8 8 8 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 0 0 0 0
PMS
30.3
30.3
29.87 30.33 29.87 3,800 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
9
9 9 9 100 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
98.1
98.1
98.10 98.10 96.10 1,367,300 0 0 0
PNP
18.8
18.8
18.24 18.79 18.24 2,700 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
17.6
17.6
17.40 18 17.30 33,200 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 200 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
POW
11.6
11.6
11.40 11.65 11.30 15,051,800 0 0 0
PPC
15.9
15.9
15.45 15.95 15.35 971,100 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
27.0
27.0
26.85 27.04 26.66 86,200 0 0 0
PPP
15.5
15.5
16.60 16.60 15.50 1,300 0 0 0
PPS
10.9
10.9
11.10 11.10 10.90 200 0 0 0
PPY
9.2
9.2
9 9.20 9 2,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21
21
21 21 21 200 0 0 0
PRE
18.5
18.5
18.35 18.55 18.35 1,600 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
10.7
10.7
10.70 10.70 10.70 1,500 0 0 0
PSB
5.6
5.6
5.40 5.60 5.20 104,800 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
13.4
13.4
13.50 13.60 13.30 13,700 0 0 0
PSE
10.2
10.2
10.40 10.40 10.20 12,300 0 0 0
PSH
6.9
6.9
6.62 6.90 6.46 2,032,500 0 0 0
PSI
8.3
8.3
8.20 8.30 8 176,600 0 0 0
PSL
13.4
13.4
13.40 13.40 13.40 3,800 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
10.3
10.3
10.20 10.30 10.10 78,500 0 0 0
PSW
7.5
7.5
7.53 7.53 7.44 8,300 0 0 0
PTB
70.3
70.3
68.73 71.49 68.44 911,000 0 0 0
PTC
5.7
5.7
5.62 5.75 5.50 32,800 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
31.8
31.8
31.40 31.80 31.40 7,100 0 0 0
PTL
3.9
3.9
3.84 3.89 3.80 92,600 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
8
8
8 8 8 2,000 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 8,700 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.1
3.1
3.20 3.20 3 138,800 0 0 0
PVB
31.1
31.1
30.20 31.80 30.10 533,400 0 0 0
PVC
16.8
16.8
18.20 18.20 16.60 3,138,700 0 0 0
PVD
33
33
32.60 33.25 32.30 5,996,900 0 0 0
PVE
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVG
8.4
8.4
8.12 8.76 8.03 205,400 0 0 0
PVI
51.5
51.5
49.38 51.54 49.38 58,100 0 0 0
PVM
16
16
15.80 16 15.70 22,600 0 0 0
PVO
6.7
6.7
5.90 6.70 5.90 301,500 0 0 0
PVS
45.8
45.8
44.90 46.60 44.60 7,279,900 0 0 0
PVT
29.2
29.2
28.90 29.50 28.85 4,598,200 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
3.20 3.40 3.20 17,600 0 0 0
PWS
11.2
11.2
11.06 11.25 11.06 1,600 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
3.1
3.1
2.90 3.10 2.90 68,100 0 0 0
PXL
15.9
15.9
14.60 16.30 14.40 1,583,500 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
4.3
4.3
4 4.30 4 242,300 0 0 0
QCC
9
9
9 9 9 500 0 0 0
QCG
16.8
16.8
16.40 17.35 16.05 1,417,600 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 0 0 0 0
QNC
6.7
6.7
6.70 6.80 6.70 28,200 0 0 0
QNP
31.6
31.6
31.09 31.63 30.95 5,900 0 0 0
QNS
50.5
50.5
47.99 51.13 47.90 4,619,100 0 0 0
QNT
5.1
5.1
5.10 5.10 5.10 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.2
9.2
9.22 9.22 9.22 0 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
17.1
17.1
16.60 17.20 16.60 1,008,000 0 0 0
RAL
127.5
127.5
128.70 128.70 127.52 29,100 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.7
6.7
6.90 6.90 6.70 800 0 0 0
RCC
15.9
15.9
15.90 15.90 15.90 400 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
RDP
5.4
5.4
5.33 5.37 5.26 194,300 0 0 0
REE
61.5
61.5
59.10 61.70 58.60 2,221,700 0 0 0
RIC
4.6
4.6
5.20 5.20 4.60 2,800 0 0 0
RTB
24.2
24.2
24.70 25 24.10 23,900 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.4
38.4
38.40 38.40 38.40 4,000 0 0 0
S55
47.2
47.2
47.20 47.20 47.20 2,000 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
10.5
10.5
10 10.90 10 1,300 0 0 0
S99
12.1
12.1
12.19 12.38 12 641,900 0 0 0
SAB
57.5
57.5
55.90 57.74 55.61 1,912,100 0 0 0
SAC
19.8
19.8
18.80 19.90 18.70 25,000 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
7.2
7.2
7.10 7.30 7 1,153,400 0 0 0
SAP
12.5
12.5
12.10 12.50 12 900 0 0 0
SAS
26.2
26.2
26.48 27.15 23.34 7,600 0 0 0
SAV
14.2
14.2
13.65 14.20 13.48 168,700 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
31.1
31.1
30.97 31.11 30.92 6,700 0 0 0
SBB
14.6
14.6
14.50 14.60 14.50 600 0 0 0
SBD
9.1
9.1
9 9.70 8.80 28,800 0 0 0
SBG
15.1
15.1
15.40 15.40 15.05 157,800 0 0 0
SBH
59
59
59 60 59 1,100 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 200 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 0 0 0 0
SBR
7.8
7.8
7.82 7.82 7.82 0 0 0 0
SBS
7
7
6.90 7 6.80 1,442,900 0 0 0
SBT
12
12
11.90 12.05 11.75 2,516,400 0 0 0
SBV
10.4
10.4
10.40 10.70 10.10 21,100 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
65.4
65.4
65 65.40 65 45,100 0 0 0
SCI
13.6
13.6
13.90 13.90 13.30 48,400 0 0 0
SCJ
3.9
3.9
3.90 4 3.80 34,300 0 0 0
SCL
38.4
38.4
37.40 38.40 37.40 15,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.05 7.09 6.91 1,807,000 0 0 0
SCS
87.1
87.1
88.83 88.93 86.22 139,400 0 0 0
SCY
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SD2
5.1
5.1
4.90 5.20 4.90 6,700 0 0 0
SD3
5.9
5.9
5.90 5.90 5.40 2,500 0 0 0
SD5
7.8
7.8
7.80 7.90 7.80 22,800 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
10.3
10.3
10.10 10.60 10.10 33,300 0 0 0
SDA
6.2
6.2
6.10 6.30 6.10 95,000 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SDD
2.4
2.4
2.20 2.40 2.20 876,500 0 0 0
SDG
15.5
15.5
16.20 16.20 15.50 2,300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SDN
30
30
30 30 30 2,000 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
31.19 31.19 31.19 1,000 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
46.6
46.6
46.52 46.62 46.42 1,500 0 0 0
SED
20.2
20.2
20.23 20.51 20.23 35,700 0 0 0
SEP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SFC
20.4
20.4
20.40 20.40 20.40 100 0 0 0
SFG
13.9
13.9
13.64 13.93 13.50 58,300 0 0 0
SFI
31.2
31.2
31.60 31.60 31.08 9,800 0 0 0
SFN
20.1
20.1
20.50 20.50 20 2,100 0 0 0
SGB
13.4
13.4
13.40 13.40 13.30 4,800 0 0 0
SGC
81.8
81.8
81.79 81.79 81.79 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
13
13
13 13 13 0 0 0 0
SGN
71.4
71.4
71.31 71.41 70.54 17,900 0 0 0
SGP
22.6
22.6
23 23 22 134,100 0 0 0
SGR
22.5
22.5
22.20 22.90 22.20 65,700 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.5
13.5
13.25 13.50 13.20 59,900 0 0 0
SHA
4.6
4.6
4.50 4.58 4.48 61,300 0 0 0
SHB
11.3
11.3
11.16 11.25 11.06 26,704,200 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
9.3
9.3
9.20 9.30 9.20 23,900 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
15
15
14.80 15 14.75 311,200 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 300 0 0 0
SHP
35.2
35.2
36.65 36.65 35 5,500 0 0 0
SHS
19.4
19.4
19.10 19.40 18.90 21,244,400 0 0 0
SID
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
34.1
34.1
34.10 34.10 34.10 45,500 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
15.80 15.80 15.55 123,400 0 0 0
SJE
20.8
20.8
20.70 20.90 20.70 60,500 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 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
65.8
65.8
66.60 66.60 64.70 139,000 0 0 0
SKG
14.2
14.2
13.87 14.52 13.74 1,418,800 0 0 0
SKH
28.6
28.6
29 29 28.60 800 0 0 0
SKN
7.6
7.6
7.57 7.57 7.57 0 0 0 0
SKV
37.3
37.3
37.34 37.43 37.34 11,000 0 0 0
SLS
167.9
167.9
166.60 167.90 165.40 19,000 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 7,400 0 0 0
SMB
35.1
35.1
35.00 35.47 34.95 8,000 0 0 0
SMC
13.9
13.9
13.90 13.95 13.60 776,400 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 300 0 0 0
SMT
5.9
5.9
5.90 5.90 5.50 12,900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
35
35
34.90 35.10 34.60 9,000 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
2.60 2.60 2.60 8,600 0 0 0
SPM
11.1
11.1
10.90 11.05 10.30 4,300 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
5
5
5 5 5 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 287,500 0 0 0
SRB
2.3
2.3
2.10 2.30 2.10 46,800 0 0 0
SRC
29.4
29.4
29.38 29.38 29.38 2,700 0 0 0
SRF
9.3
9.3
9 9.30 8.64 34,900 0 0 0
SRT
6.3
6.3
6.20 6.30 6.20 2,100 0 0 0
SSB
19.4
19.4
19.35 19.39 19.13 1,793,000 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
13.9
13.9
13.86 13.86 13.86 1,000 0 0 0
SSH
65.6
65.6
65.50 65.60 65.30 56,400 0 0 0
SSI
36.7
36.7
36.40 36.70 35.85 16,679,200 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
9.3
9.3
9.23 9.44 9.18 272,900 0 0 0
STB
28.6
28.6
27.90 28.55 27.70 10,710,600 0 0 0
STC
17.2
17.2
18 18 17.20 200 0 0 0
STG
45.6
45.6
45.50 45.65 45 500 0 0 0
STH
8
8
8.10 8.10 7.80 12,700 0 0 0
STK
30.9
30.9
30.55 31 30.10 205,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.50 9.50 9.50 100 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
25.1
25.1
25.12 25.12 25.12 200 0 0 0
SVD
2.7
2.7
2.75 2.75 2.68 35,000 0 0 0
SVG
5
5
5 5 5 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.9
67.9
67.90 67.90 67.90 1,000 0 0 0
SVN
3.5
3.5
3.50 3.50 3.40 1,200 0 0 0
SVT
11.1
11.1
11.04 11.30 11.04 1,000 0 0 0
SWC
29.8
29.8
30 30 28.50 7,400 0 0 0
SZB
40.5
40.5
39.77 40.53 39.77 23,600 0 0 0
SZC
42.9
42.9
42.30 42.95 41.90 1,844,000 0 0 0
SZE
12.3
12.3
13.70 13.70 12.30 3,200 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
40.9
40.9
40.90 40.90 40.70 9,900 0 0 0
TA3
5
5
5 5 5 200 0 0 0
TA6
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TA9
13.4
13.4
12.60 13.40 12.50 29,100 0 0 0
TAL
18.0
18.0
18.14 18.51 17.95 32,800 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
37.15 37.53 37.15 16,000 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
10.50 10.50 10.30 112,800 0 0 0
TCB
23.3
23.3
23.15 23.33 22.93 7,238,900 0 0 0
TCD
6.2
6.2
6.25 6.25 6 673,600 0 0 0
TCH
19.6
19.6
19.20 19.65 19.15 11,740,700 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 34.96 34.59 49,300 0 0 0
TCM
48.6
48.6
47.64 48.64 46.55 3,004,900 0 0 0
TCO
11.2
11.2
11.20 11.20 10.85 24,500 0 0 0
TCR
3.8
3.8
3.79 3.79 3.79 0 0 0 0
TCT
21.4
21.4
21.20 21.40 21.20 40,000 0 0 0
TCW
28.7
28.7
28.70 29.50 28 55,900 0 0 0
TDB
40.1
40.1
40.05 40.24 39.57 6,200 0 0 0
TDC
8.6
8.6
8.48 8.66 8.48 322,300 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.2
4.2
4.25 4.29 4.12 137,900 0 0 0
TDH
3.6
3.6
3.59 3.61 3.56 129,000 0 0 0
TDM
47.4
47.4
48.30 48.50 47.40 38,500 0 0 0
TDN
10.7
10.7
10.70 10.80 10.60 162,000 0 0 0
TDP
30.9
30.9
30.27 30.91 30.27 51,000 0 0 0
TDS
17.4
17.4
17.53 17.53 15.81 10,500 0 0 0
TDT
7.2
7.2
7.10 7.20 7 60,200 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 42.99 600 0 0 0
TEG
8.4
8.4
8.38 8.41 8.29 8,100 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
13 13 12.60 11,100 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
11.7
11.7
11.70 11.70 11.70 500 0 0 0
THD
35.5
35.5
35.60 35.60 35.40 2,200 0 0 0
THG
38.2
38.2
38.20 38.28 38.02 15,200 0 0 0
THM
8.3
8.3
8.64 8.64 8.09 3,300 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.7
7.7
7.70 7.70 7.70 100 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.6
12.6
12.69 12.69 12.41 49,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.2
9.2
9.77 9.77 9.20 6,600 0 0 0
TID
23.7
23.7
23.57 23.67 23.47 27,500 0 0 0
TIE
5.4
5.4
5.40 5.40 5.40 100 0 0 0
TIG
14.9
14.9
14.90 15.10 14.50 3,418,600 0 0 0
TIN
10.4
10.4
10.42 10.42 10.42 2,500 0 0 0
TIP
24.9
24.9
25 25 24.55 278,400 0 0 0
TIS
4.4
4.4
4.30 4.40 4.30 80,400 0 0 0
TIX
34.5
34.5
34.50 34.50 34.50 0 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
14.60 14.60 14.60 0 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.1
5.1
5.13 5.18 5.05 33,700 0 0 0
TLG
50.2
50.2
50.19 50.19 49.60 41,700 0 0 0
TLH
8.0
8.0
7.65 8.28 7.65 1,293,900 0 0 0
TLI
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TLP
6.8
6.8
6.70 6.80 6.60 1,300 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 4,000 0 0 0
TMB
67.8
67.8
67.81 68.00 67.13 27,800 0 0 0
TMC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TMG
48.8
48.8
48.82 48.82 48.82 100 0 0 0
TMP
69.9
69.9
70 70 69.90 1,600 0 0 0
TMS
53.2
53.2
52.27 53.16 52.27 3,500 0 0 0
TMT
10.7
10.7
10.70 10.70 10.20 6,400 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TN1
11.7
11.7
11.84 11.84 11.71 500 0 0 0
TNA
5.0
5.0
4.92 5.04 4.91 95,900 0 0 0
TNB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TNC
50.5
50.5
50.30 50.49 50.30 3,600 0 0 0
TNG
23.6
23.6
23.35 24.08 23.26 2,401,600 0 0 0
TNH
19.6
19.6
19.21 20.05 19.17 978,700 0 0 0
TNI
2.6
2.6
2.50 2.58 2.50 476,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.3
20.3
20.33 20.33 20.33 100 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.3
5.3
5.32 5.36 5.23 335,700 0 0 0
TNW
10
10
10 10 10 1,300 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.9
51.9
50.32 51.97 50.13 68,600 0 0 0
TOT
16.7
16.7
16.50 16.76 15.73 8,000 0 0 0
TOW
20.1
20.1
20.08 20.08 20.08 100 0 0 0
TPB
17.8
17.8
17.66 17.81 17.56 5,060,500 0 0 0
TPC
5.6
5.6
5.59 5.59 5.10 500 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
14.16 14.16 14.16 0 0 0 0
TRA
78.0
78.0
78.04 78.04 78.04 1,300 0 0 0
TRC
42.4
42.4
41.50 42.50 41.50 46,300 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
8
8
8 8.60 8 21,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
52
52
51.50 52.70 51.10 17,600 0 0 0
TSC
3.2
3.2
3.24 3.25 3.19 340,500 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 0 0 0 0
TSJ
21.7
21.7
21.69 21.69 21.69 500 0 0 0
TST
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTA
8.0
8.0
7.96 8.02 7.94 775,300 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTD
74.0
74.0
74.01 74.01 74.01 100 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.1
4.1
4.06 4.15 4.03 1,926,600 0 0 0
TTG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TTH
4.5
4.5
4.50 4.50 4.40 498,500 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TTN
13.5
13.5
12.62 13.47 12.52 558,400 0 0 0
TTP
108
108
105.60 124 105.60 8,700 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.4
33.4
33.40 33.40 33.40 200 0 0 0
TUG
16.8
16.8
16.82 16.82 16.82 0 0 0 0
TV1
19.5
19.5
19.09 19.48 18.99 2,400 0 0 0
TV2
43.8
43.8
42.80 43.80 42.30 988,900 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 53,600 0 0 0
TV4
13.2
13.2
13.10 13.20 13.10 17,900 0 0 0
TV6
8
8
7.50 8 7.50 15,400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.7
8.7
8.58 8.70 8.43 665,700 0 0 0
TVC
9.6
9.6
9.50 9.70 9.40 502,500 0 0 0
TVD
13.3
13.3
13.20 13.29 13.11 84,300 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
7.5
7.5
7.52 7.52 7.52 100 0 0 0
TVN
6.7
6.7
6.10 6.70 6.10 2,032,900 0 0 0
TVS
21.7
21.7
21.68 21.73 21.45 113,400 0 0 0
TVT
15.9
15.9
15.96 15.96 15.77 1,500 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TXM
5.3
5.3
5.10 5.30 4.80 480,700 0 0 0
TYA
10.5
10.5
10.45 10.50 10.35 13,400 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 25,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.5
13.5
13 13.50 13 300 0 0 0
UIC
39.3
39.3
39 39.30 38.70 9,900 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.3
9.3
9.20 9.30 9 34,600 0 0 0
UPC
25
25
25 25 25 100 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
18.8
18.8
18.79 18.79 18.79 400 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.9
6.9
6.80 6.90 6.80 8,600 0 0 0
VAB
9.8
9.8
10.10 10.20 9.80 1,103,600 0 0 0
VAF
14.3
14.3
13.55 14.30 13.55 15,700 0 0 0
VAV
36.7
36.7
36.70 36.70 36.70 100 0 0 0
VBB
11.5
11.5
11.70 11.70 11.40 3,900 0 0 0
VBC
21.6
21.6
20.58 21.60 20.58 8,700 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
7.80 7.80 7.80 0 0 0 0
VC2
9.7
9.7
9.40 9.90 9.30 355,700 0 0 0
VC3
26.5
26.5
26.07 26.52 25.36 563,400 0 0 0
VC6
13.8
13.8
13.77 13.77 13.77 0 0 0 0
VC7
13.3
13.3
13.50 13.90 13 774,300 0 0 0
VC9
4.5
4.5
4.30 4.50 4.20 25,800 0 0 0
VCA
9.6
9.6
9.55 9.55 9.55 200 0 0 0
VCB
91
91
90.70 91.50 90.50 1,317,500 0 0 0
VCC
10.0
10.0
10.06 10.06 9.87 11,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223.4
223.4
223.40 223.40 223.40 0 0 0 0
VCG
20.7
20.7
20.31 20.71 20.31 5,650,300 0 0 0
VCI
38.1
38.1
37.97 38.20 36.67 6,339,300 0 0 0
VCM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VCP
20.2
20.2
20.20 20.20 20.20 23,600 0 0 0
VCR
23
23
23.40 23.40 23 74,000 0 0 0
VCS
70.3
70.3
62.38 70.28 62.38 199,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 2,000 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VDL
14
14
14 14 14 200 0 0 0
VDN
14.0
14.0
14.01 14.01 14.01 100 0 0 0
VDP
32.5
32.5
32.50 32.50 32.50 7,500 0 0 0
VDS
20.7
20.7
19.96 20.81 19.73 2,845,000 0 0 0
VDT
16.9
16.9
16.91 16.91 16.91 0 0 0 0
VE1
3
3
3 3 3 100 0 0 0
VE3
9
9
9.80 9.80 9 400 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.9
4.9
5.20 5.20 4.90 300 0 0 0
VE9
2
2
2 2.10 1.80 86,300 0 0 0
VEA
42.1
42.1
40 42.90 39.80 3,193,100 0 0 0
VEC
8.2
8.2
8 8.20 8 3,100 0 0 0
VEF
223.9
223.9
223 224.30 220 5,500 0 0 0
VES
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VET
24.2
24.2
23.50 24.30 23.30 3,100 0 0 0
VFC
79.0
79.0
79.00 79.00 79.00 100 0 0 0
VFG
67.4
67.4
67.69 68.47 66.13 102,800 0 0 0
VFR
11.7
11.7
11.30 11.70 11.30 300 0 0 0
VGC
55.9
55.9
54.20 55.90 54.20 589,300 0 0 0
VGG
39.9
39.9
39.90 41.20 39 29,900 0 0 0
VGI
92
92
94.40 96 88.10 1,231,200 0 0 0
VGL
19.5
19.5
19.53 19.53 19.53 0 0 0 0
VGP
23.5
23.5
24.27 24.27 23.49 13,700 0 0 0
VGR
56.0
56.0
55.74 56.03 55.74 500 0 0 0
VGS
34.2
34.2
31.33 34.67 31.33 772,200 0 0 0
VGT
15.3
15.3
15.31 15.51 14.72 3,802,400 0 0 0
VGV
30
30
29.30 30 29 3,000 0 0 0
VHC
76.7
76.7
75.70 76.70 75.50 1,028,600 0 0 0
VHD
11.4
11.4
11.60 13.20 11.40 4,000 0 0 0
VHE
3.6
3.6
3.70 3.80 3.60 1,158,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.40 2.40 2.20 926,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VHL
11.7
11.7
12 12 11 1,300 0 0 0
VHM
40.6
40.6
40.45 40.55 40.10 6,387,700 0 0 0
VIB
19.0
19.0
18.89 19.02 18.80 3,620,300 0 0 0
VIC
45.6
45.6
45.25 45.90 44.75 2,649,700 0 0 0
VID
5.3
5.3
5.40 5.40 5.25 8,300 0 0 0
VIE
7
7
7 7 7 500 0 0 0
VIF
15.7
15.7
14.77 15.72 14.77 5,000 0 0 0
VIG
7.5
7.5
7.60 7.60 7.40 306,500 0 0 0
VIH
9.3
9.3
9.28 9.28 9.28 300 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 11.91 11.73 632,200 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 0 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.4
15.4
15.23 15.44 14.81 29,132,500 0 0 0
VJC
111.4
111.4
109.30 111.80 109 840,300 0 0 0
VLA
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VLB
34.0
34.0
33.70 34.29 33.70 28,700 0 0 0
VLC
17.1
17.1
16.90 17.20 16.70 351,700 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
6
6
5.90 6 5.90 12,700 0 0 0
VLW
22.3
22.3
22.31 22.31 22.31 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 1,700 0 0 0
VMD
16.9
16.9
16.65 17 16.50 3,000 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 500 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.8
24.8
22.46 24.75 22.46 2,800 0 0 0
VMT
20.8
20.8
28 28 20.80 300 0 0 0
VNA
13.2
13.2
12.47 13.24 12.47 12,400 0 0 0
VNB
13.3
13.3
13.80 13.80 13.20 222,900 0 0 0
VNC
37.3
37.3
37.44 37.44 37.35 300 0 0 0
VND
17.5
17.5
18.01 18.14 16.99 37,899,500 0 0 0
VNE
5.4
5.4
5.49 5.49 5.26 414,500 0 0 0
VNF
9.0
9.0
9.02 9.02 9.02 0 0 0 0
VNG
8.4
8.4
8.69 8.69 8.35 8,800 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
14.1
14.1
14.02 14.07 14.02 5,500 0 0 0
VNM
67
67
66 67 65.80 2,991,400 0 0 0
VNP
11.9
11.9
11.40 11.90 11.40 20,500 0 0 0
VNR
24.3
24.3
23.74 24.42 23.74 43,800 0 0 0
VNS
11
11
11.10 11.15 10.95 402,100 0 0 0
VNT
45
45
45 45 45 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
514
514
512.50 515.10 512.50 500 0 0 0
VOC
18.3
18.3
18.42 18.42 17.86 22,500 0 0 0
VOS
16
16
16.20 16.60 15.80 4,086,100 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.5
18.5
18.30 18.50 18.15 9,367,000 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
25.4
25.4
24.64 25.53 24.64 10,500 0 0 0
VPG
14.8
14.8
14.76 15.14 14.48 1,041,400 0 0 0
VPH
8.0
8.0
8.09 8.09 7.93 366,700 0 0 0
VPI
48.8
48.8
48.58 48.92 48.58 1,213,700 0 0 0
VPR
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VRC
9.9
9.9
10.50 10.55 9.87 82,500 0 0 0
VRE
23
23
23 23.20 22.75 5,808,600 0 0 0
VRG
31.0
31.0
30.30 30.96 30.02 56,800 0 0 0
VSA
23.5
23.5
23.39 23.48 23.39 5,200 0 0 0
VSC
20.2
20.2
20.28 20.79 20.14 10,662,900 0 0 0
VSE
5.8
5.8
5.90 5.90 5.80 3,700 0 0 0
VSF
34.8
34.8
34.50 35 34.50 7,400 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49
49
49 49.05 49 9,000 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 100 0 0 0
VSM
16.8
16.8
16.80 17 16.80 1,700 0 0 0
VSN
20.1
20.1
20.10 20.10 20.10 200 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.3
4.3
4.10 4.30 4.10 2,800 0 0 0
VTB
10.5
10.5
10.50 10.60 10.45 16,700 0 0 0
VTC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VTD
9.9
9.9
10 10.10 9.50 512,400 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 6,200 0 0 0
VTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTH
8.1
8.1
7.70 8.10 7.70 200 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
86.5
86.5
85.60 91.60 80.48 345,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.70 11.89 11.70 449,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.9
24.9
24 25 24 21,600 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
5.9
5.9
5.90 6 5.80 44,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.6
7.6
7.68 7.68 7.59 274,000 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 3,900 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 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
14.9
14.9
14.94 14.94 14.94 200 0 0 0
WCS
193.2
193.2
193.51 193.51 193.22 700 0 0 0
WSB
47.9
47.9
48.30 49 47.90 17,400 0 0 0
WSS
5.7
5.7
5.80 5.80 5.60 11,700 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 1,000 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 0 0 0 0
XHC
21
21
21 21 21 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.6
7.6
8 8 7.50 26,400 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 1,900 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.5
6.5
6.30 6.50 6.20 8,600 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
10.0
10.0
9.98 10.02 9.98 1,000 0 0 0
YEG
9.6
9.6
9.55 9.70 9.36 1,496,700 0 0 0
YTC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
^BB
288.8
288.8
276.11 289.85 274.17 4,133,781 0 0 0
^BDS
914.8
914.8
910.20 919.15 899.47 4,851,060 0 0 0
^BH
1,229.4
1,229.4
1,168.93 1,230.96 1,160.38 1,439,521 0 0 0
^BL
2,935.6
2,935.6
2,891.49 2,936.60 2,850.31 5,757,746 0 0 0
^CAOSU
293.0
293.0
292.41 294.35 287.64 873,523 0 0 0
^CBTS
2,045.0
2,045.0
2,023.59 2,046.90 2,007.65 980,357 0 0 0
^CK
1,567.5
1,567.5
1,561.76 1,574.87 1,516.69 13,384,590 0 0 0
^CNTT
5,741.5
5,741.5
5,731.90 5,764.69 5,622.51 3,292,570 0 0 0
^CSSK
2,089.5
2,089.5
2,071.29 2,095.76 2,061.32 163,292 0 0 0
^DAUKHI
710.1
710.1
681.33 714.28 678.74 7,402,649 0 0 0
^DNP
716.2
716.2
704.46 728.44 699.78 4,035,883 0 0 0
^DUOCPHAM
4,180.5
4,180.5
4,124.26 4,215.08 4,090.96 1,773,289 0 0 0
^DVLTAUGT
110.8
110.8
111.81 113.39 109.42 26,325 0 0 0
^DVTVHT
872
872
856.18 874.88 850.74 711,012 0 0 0
^GELEX
1,209.3
1,209.3
1,180.92 1,216.06 1,171.74 10,141,201 0 0 0
^GIAODUC
1,023.9
1,023.9
1,031 1,037.66 1,018.38 64,063 0 0 0
^HASTC
246.9
246.9
245.15 246.92 244.19 102,011,429 0 0 0
^HK
924.9
924.9
903.44 926.51 891.14 1,103,160 0 0 0
^KK
824.3
824.3
812.89 835.77 806.93 5,501,759 0 0 0
^LARGECAP
2,286.0
2,286.0
2,258.68 2,300.23 2,231.34 5,519,952 0 0 0
^LOUIS
421.5
421.5
429.66 430.63 417.42 137,766 0 0 0
^MIDCAP
903.9
903.9
891.02 907.49 881.13 8,180,087 0 0 0
^NANGLUONG
1,116.4
1,116.4
1,106.34 1,123.71 1,097.99 4,131,418 0 0 0
^NH
1,713.1
1,713.1
1,704.80 1,720.14 1,692.25 5,399,712 0 0 0
^NHUA
1,243.6
1,243.6
1,200.48 1,245.19 1,195.36 859,782 0 0 0
^NLN
99.2
99.2
97.19 99.74 95.27 10,046,498 0 0 0
^PHANBON
3,538.7
3,538.7
3,485.62 3,579.37 3,448.84 3,827,613 0 0 0
^SMALLCAP
920.4
920.4
912.20 929.19 896.04 2,441,632 0 0 0
^SPCS
823.0
823.0
824.91 828.34 809.06 581,082 0 0 0
^SXHGD
753.7
753.7
747.18 760.25 733.22 1,414,270 0 0 0
^SXNHC
2,185.7
2,185.7
2,145.24 2,196.08 2,122.54 3,842,625 0 0 0
^SXPT
1,495.3
1,495.3
1,483.95 1,499.61 1,463.02 1,065,212 0 0 0
^SXTBMM
191.6
191.6
192.38 193.24 189.67 134,244 0 0 0
^TBD
1,251.7
1,251.7
1,213.20 1,262.97 1,206.29 12,529,130 0 0 0
^TCK
161.3
161.3
163.94 164.49 158.86 531,884 0 0 0
^THEP
3,011.8
3,011.8
2,906.48 3,011.81 2,903.69 34,026,137 0 0 0
^TI
926.9
926.9
900.81 930.76 896 4,091,220 0 0 0
^TPDU
1,986.5
1,986.5
1,942.02 1,988.49 1,935.12 3,515,997 0 0 0
^UPCOM
95.2
95.2
94.70 95.22 94.16 93,357,240 0 0 0
^VLXD
3,737.2
3,737.2
3,617.21 3,738.18 3,594.88 31,513,382 0 0 0
^VN30
1,304.8
1,304.8
1,289.62 1,304.76 1,283.26 229,219,400 0 0 0
^VNINDEX
1,281.0
1,281.0
1,265.60 1,281.03 1,262.29 833,706,141 0 0 0
^VTKB
764.5
764.5
747.74 769.44 740.97 2,420,557 0 0 0
^XD
1,025.3
1,025.3
1,007.25 1,030.82 999.30 3,502,307 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |