DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/05/2024

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 24/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.64 32.64 32.64 100 0 0 0
AAA
11
11
11.40 11.75 10.80 13,309,100 0 0 0
AAH
5.8
5.8
6.10 6.10 5.60 5,936,300 0 0 0
AAM
8.9
8.9
8.80 8.89 8.70 6,500 0 0 0
AAS
8.5
8.5
8.60 8.70 8.30 1,046,700 0 0 0
AAT
4.7
4.7
4.52 4.75 4.52 243,400 0 0 0
AAV
6.5
6.5
6 6.50 5.90 1,897,500 0 0 0
ABB
8.6
8.6
8.60 9 8.40 5,525,200 0 0 0
ABC
11.5
11.5
11.50 11.79 11.40 21,600 0 0 0
ABI
24.5
24.5
24.37 25.14 24.17 148,200 0 0 0
ABR
13.6
13.6
12.50 13.60 12.45 23,200 0 0 0
ABS
5.3
5.3
5.39 5.39 5.26 469,200 0 0 0
ABT
34.8
34.8
34 34.80 34 400 0 0 0
ABW
9.9
9.9
10.20 10.50 9.70 267,900 0 0 0
ACB
24.6
24.6
23.90 25.37 23.73 33,848,200 0 0 0
ACC
14.9
14.9
15 15 14.40 12,100 0 0 0
ACE
34.1
34.1
34.06 34.06 33.10 18,100 0 0 0
ACL
12.5
12.5
12.50 12.50 12.40 19,700 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
98
98
99.20 101.50 97.20 610,700 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
17.9
17.9
17.60 17.85 17.05 6,900 0 0 0
ADS
12.4
12.4
12.82 13.19 12.00 1,642,600 0 0 0
AFX
8.5
8.5
8.50 8.60 8.50 71,800 0 0 0
AG1
8.5
8.5
9 9 8.10 1,300 0 0 0
AGF
2.6
2.6
2.60 2.60 2.20 3,500 0 0 0
AGG
19.9
19.9
20.40 20.56 19.36 2,769,800 0 0 0
AGM
4.8
4.8
4.79 4.90 4.79 241,000 0 0 0
AGP
42
42
41 42 40.10 4,600 0 0 0
AGR
19.7
19.7
20.45 20.45 19.20 3,616,000 0 0 0
AGX
52
52
52 52 52 200 0 0 0
AIC
12.3
12.3
12 12.30 12 400 0 0 0
ALT
13.7
13.7
13.60 13.70 13.50 500 0 0 0
ALV
11
11
11.50 12.50 10.40 231,700 0 0 0
AMC
16.1
16.1
16.77 16.77 16.12 900 0 0 0
AME
6.5
6.5
7.30 7.30 6.50 1,300 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 42,300 0 0 0
AMV
3.5
3.5
3.60 3.60 3.40 2,270,200 0 0 0
ANT
12
12
12.80 12.80 11.70 44,600 0 0 0
ANV
31.5
31.5
32 32.60 30.75 2,060,900 0 0 0
APF
51.8
51.8
52.57 52.97 51.77 78,600 0 0 0
APG
14.0
14.0
14.10 14.50 13.80 285,400 0 0 0
APH
9.7
9.7
9.99 10.20 9.50 3,224,700 0 0 0
API
9.4
9.4
8.60 9.40 8.60 3,043,800 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 100 0 0 0
APP
7.6
7.6
8.60 8.60 7.50 755,200 0 0 0
APS
7.3
7.3
7.80 7.90 7.30 3,222,500 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 100 0 0 0
ARM
33.8
33.8
33.80 33.80 33.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
19.90 19.90 19.90 100 0 0 0
ASM
10.5
10.5
10.82 11.05 10.36 5,647,600 0 0 0
ASP
4.6
4.6
4.91 4.91 4.57 294,600 0 0 0
AST
58.5
58.5
59.02 59.02 57.35 62,700 0 0 0
ATG
5.8
5.8
6.10 6.20 5.80 265,800 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
AVC
58
58
58 58 58 3,100 0 0 0
BAB
12.3
12.3
12.40 12.50 12 21,300 0 0 0
BAF
22.3
22.3
22.45 22.80 22 4,456,700 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.4
39.4
39.40 39.40 39.40 100 0 0 0
BBC
48.3
48.3
48.33 48.33 48.28 400 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 0 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BCA
18
18
18.70 18.80 17.80 49,000 0 0 0
BCC
8.1
8.1
8.30 8.40 8.10 236,700 0 0 0
BCE
6.0
6.0
6.01 6.05 5.90 80,800 0 0 0
BCF
28.8
28.8
28.84 28.84 28.84 100 0 0 0
BCG
7.7
7.7
7.98 8.08 7.55 11,108,100 0 0 0
BCM
61.5
61.5
64 64.40 60.80 1,660,200 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
5.6
5.6
5.73 5.83 5.53 1,765,600 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
29.7
29.7
29.72 29.72 29.72 0 0 0 0
BDT
11.4
11.4
11.50 11.50 11.30 84,900 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 400 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
36.9
36.9
36.29 37.00 34.91 345,700 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
20
20
20.80 20.80 20 4,900 0 0 0
BHC
1.5
1.5
1.70 1.80 1.50 3,300 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 100 0 0 0
BHN
36.1
36.1
36.36 36.56 35.84 4,700 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
31.4
31.4
32.00 33.15 31.00 340,500 0 0 0
BID
49.2
49.2
49.60 50.60 48.50 2,175,600 0 0 0
BIG
8.5
8.5
8.60 8.80 8.30 187,500 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 600 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 600 0 0 0
BKG
4.0
4.0
3.99 4.02 3.98 203,600 0 0 0
BLI
11.1
11.1
10.80 11.30 10.80 157,700 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
43.0
43.0
43.01 43.35 42.93 5,700 0 0 0
BMC
16.4
16.4
16.70 16.80 16.35 101,600 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
10.8
10.8
11.70 11.70 10.80 4,100 0 0 0
BMG
19
19
19 19 19 100 0 0 0
BMI
25.5
25.5
26.39 26.49 24.87 1,149,500 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BMN
8
8
8 8 8 0 0 0 0
BMP
109.8
109.8
112 112 109 157,900 0 0 0
BMS
9.4
9.4
9.55 9.64 9.18 163,900 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 10.60 10.40 75,300 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 671,800 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 1,500 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 6,300 0 0 0
BRC
13.3
13.3
13.27 13.55 13.27 1,000 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 24.06 1,100 0 0 0
BSA
21.8
21.8
21.90 21.90 21.80 3,300 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 100 0 0 0
BSD
19.9
19.9
19.94 19.94 19.94 100 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 19.52 200 0 0 0
BSI
51.9
51.9
54.36 54.36 50.91 1,716,500 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSP
10.5
10.5
10.54 10.63 10.54 14,500 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.40 20,600 0 0 0
BSR
22.6
22.6
22.70 23.40 22 23,000,400 0 0 0
BST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 100 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 19.97 200 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 30,300 0 0 0
BTP
14
14
14.05 14.10 13.90 22,200 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 4,000 0 0 0
BTT
31.4
31.4
31.45 31.45 30.49 2,000 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
10.9
10.9
10.91 11.18 10.64 2,202,600 0 0 0
BVG
2.3
2.3
2.50 2.50 2.30 64,900 0 0 0
BVH
44.6
44.6
45 46 43.75 1,772,000 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 0 0 0 0
BVS
44.2
44.2
46.40 47.40 42.20 1,229,800 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
42
42
42.10 42.80 41.55 612,300 0 0 0
BWS
29.0
29.0
30.64 30.64 28.97 1,600 0 0 0
BXH
21.3
21.3
21.25 21.25 21.25 50,000 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
19.3
19.3
16 19.30 15.70 103,300 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.5
17.5
17.20 17.50 17.20 9,700 0 0 0
C47
6.0
6.0
6.15 6.15 5.95 67,100 0 0 0
C4G
10.4
10.4
10.70 10.80 10.10 1,209,900 0 0 0
C69
6.9
6.9
6.80 7.20 6.70 402,400 0 0 0
C92
3.5
3.5
3.60 3.60 3.40 28,200 0 0 0
CAB
11.1
11.1
11.10 11.10 11.10 2,200 0 0 0
CAG
9.6
9.6
9.82 9.82 9.43 43,200 0 0 0
CAN
37
37
38 38 37 200 0 0 0
CAP
60.1
60.1
60.30 60.80 60 60,800 0 0 0
CAR
23.3
23.3
23.20 23.30 23.20 400 0 0 0
CAT
16.8
16.8
16.80 16.90 16.70 9,800 0 0 0
CAV
69
69
69.20 70.70 68.80 15,500 0 0 0
CBI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CBS
28.8
28.8
29.10 29.20 28.80 13,000 0 0 0
CC1
13.8
13.8
14 14 13.50 17,700 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
21.1
21.1
21.10 21.10 21.10 100 0 0 0
CCL
8.8
8.8
9.06 9.30 8.73 775,800 0 0 0
CCM
41.5
41.5
42.50 42.50 41.50 2,200 0 0 0
CCP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
CCR
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CCT
8.1
8.1
7.10 8.10 7.10 1,000 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
19.8
19.8
19.85 19.90 19.55 592,200 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.5
2.5
2.51 2.51 2.51 0 0 0 0
CDN
29.7
29.7
29.50 29.69 28.54 40,000 0 0 0
CDO
1.4
1.4
1.40 1.40 1.30 62,100 0 0 0
CDP
10.9
10.9
10.92 10.92 10.92 200 0 0 0
CDR
5.8
5.8
5.80 6.30 5.80 17,300 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
2.7
2.7
2.80 2.80 2.60 482,900 0 0 0
CEO
17.6
17.6
18.29 18.57 17.52 9,700,100 0 0 0
CET
6.5
6.5
6.50 6.90 6.30 11,000 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CFV
19.9
19.9
20 20 19.80 1,200 0 0 0
CGV
2.8
2.8
2.90 2.90 2.80 1,700 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
32.3
32.3
31.02 32.54 31.02 22,400 0 0 0
CHS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
9.8
9.8
10 10 9.80 1,200 0 0 0
CID
12
12
12 12 12 0 0 0 0
CIG
5.0
5.0
5.34 5.35 4.97 147,600 0 0 0
CII
16.5
16.5
16.90 17.24 16.46 8,811,400 0 0 0
CIP
3.1
3.1
3.60 3.60 3.10 5,700 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
23.9
23.9
22.50 23.90 22.50 700 0 0 0
CKG
21.3
21.3
21.40 21.65 21.30 49,400 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.3
41.3
40.95 41.71 40.95 8,500 0 0 0
CLH
21.7
21.7
21.80 21.90 21.70 4,000 0 0 0
CLL
37.2
37.2
37.12 38.39 37.12 6,500 0 0 0
CLM
77.3
77.3
77.30 77.30 77.30 0 0 0 0
CLW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
CLX
14.2
14.2
13.85 14.72 13.56 1,146,800 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 0 0 0 0
CMG
59.7
59.7
63 63.60 59.50 2,640,300 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.7
8.7
8 8.70 8 12,600 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 500 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.4
13.4
14 14 13 146,000 0 0 0
CMT
17.4
17.4
17.27 17.73 17.27 3,400 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CMX
8.9
8.9
9.14 9.14 8.86 1,408,600 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 2,700 0 0 0
CNG
33.9
33.9
35 36 33.25 827,500 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
14.9
14.9
15.25 15.33 14.94 4,800 0 0 0
COM
33.8
33.8
33.80 33.80 33.70 400 0 0 0
CPA
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CPC
17.8
17.8
17.80 17.99 17.80 11,400 0 0 0
CPI
3.9
3.9
3.60 3.90 3.60 3,600 0 0 0
CQN
27.2
27.2
27.11 27.20 27.11 2,700 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
6.2
6.2
6.28 6.34 6.21 133,000 0 0 0
CRE
8.2
8.2
8.47 8.49 8.20 350,500 0 0 0
CSC
30.2
30.2
30.42 32.67 29.25 535,300 0 0 0
CSI
36
36
37.30 37.30 35 31,400 0 0 0
CSM
16.0
16.0
16.99 17.18 16.01 120,500 0 0 0
CST
22.9
22.9
22.90 23 22.70 137,000 0 0 0
CSV
27.2
27.2
26.02 27.63 25.98 3,271,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.3
6.3
6.30 6.30 6.30 1,300 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 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.5
71.5
72.50 73 69.20 2,049,300 0 0 0
CTF
30.3
30.3
30.10 30.30 30 144,000 0 0 0
CTG
32.5
32.5
33.10 33.90 32.30 13,921,600 0 0 0
CTI
17.9
17.9
18.35 18.55 17.45 1,424,700 0 0 0
CTP
5.4
5.4
5.30 5.40 5.10 173,200 0 0 0
CTR
126.5
126.5
131 131 125 421,900 0 0 0
CTS
42
42
42.50 43.50 40.75 3,994,000 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 100 0 0 0
CTW
22.7
22.7
22.68 22.68 22.68 100 0 0 0
CVN
2.6
2.6
2.60 2.70 2.60 2,360,000 0 0 0
CVT
29.0
29.0
27.60 28.95 27.60 600 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
11.3
11.3
11.20 11.30 11.20 1,600 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
44.3
44.3
44.50 44.90 44.25 61,400 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 0 0 0 0
DAG
2.6
2.6
2.78 2.78 2.60 451,600 0 0 0
DAH
4
4
4.06 4.08 3.97 223,200 0 0 0
DAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.5
8.5
8.55 8.55 8.55 0 0 0 0
DBC
29.9
29.9
30.37 31.14 28.95 11,757,600 0 0 0
DBD
42
42
42.08 42.08 40 120,400 0 0 0
DBM
26.4
26.4
26.42 26.42 26.42 500 0 0 0
DBT
10.9
10.9
10.96 10.96 10.88 10,500 0 0 0
DC1
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DC2
8.1
8.1
8.20 8.20 8.10 1,600 0 0 0
DC4
9.9
9.9
10.27 10.32 9.82 206,400 0 0 0
DCF
40
40
40 40 40 100 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
29
29.80 29.95 28.50 348,700 0 0 0
DCM
35.9
35.9
36.59 36.92 34.69 9,127,000 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.4
4.4
4.60 4.60 4.30 1,701,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.4
1.4
1.30 1.40 1.30 10,100 0 0 0
DDN
7.8
7.8
7.70 7.90 7.60 6,300 0 0 0
DDV
18.5
18.5
18.64 19.41 18.15 4,734,400 0 0 0
DFC
19.1
19.1
19.10 19.10 19.10 500 0 0 0
DFF
9
9
9 9 9 100 0 0 0
DGC
127
127
127.50 131.50 125 7,236,900 0 0 0
DGT
6.5
6.5
6 7.20 6 1,317,700 0 0 0
DGW
48.1
48.1
48.44 50.05 45.77 4,015,500 0 0 0
DHA
42.1
42.1
42.47 42.85 41.90 83,900 0 0 0
DHB
9.5
9.5
10.10 10.10 8.70 13,700 0 0 0
DHC
40.0
40.0
40.90 41.04 39.48 861,200 0 0 0
DHD
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DHG
110.0
110.0
110.47 110.47 108.88 89,800 0 0 0
DHM
9.7
9.7
9.70 9.77 9.51 55,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 2,300 0 0 0
DHT
36.4
36.4
36.60 36.90 35.50 100,900 0 0 0
DIC
1.1
1.1
1.20 1.20 1.10 192,100 0 0 0
DID
4
4
4 4 3.90 9,300 0 0 0
DIG
27.8
27.8
29 29.45 27.30 31,504,200 0 0 0
DIH
16.4
16.4
16.43 16.43 16 9,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.80 4.90 4.60 596,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.06 2.11 2.01 2,160,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.1
6.1
6.46 6.46 6.11 300 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
62.2
62.2
62.20 62.20 62.20 400 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
DMS
8.4
8.4
8.40 8.40 8.40 1,400 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 2,300 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
8.4
8.4
8.36 8.36 8.36 100 0 0 0
DNH
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DNL
30.5
30.5
30.50 30.50 30.50 100 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 0 0 0 0
DP1
35.2
35.2
35.21 35.50 34.83 1,200 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61
61
62.40 62.40 61 22,600 0 0 0
DPG
54.0
54.0
56.52 57.01 53.96 2,020,900 0 0 0
DPH
46.5
46.5
46.50 46.50 46.50 500 0 0 0
DPM
33.7
33.7
34.73 34.92 33.07 5,484,200 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
41.4
41.4
40.60 42.20 40.40 1,837,100 0 0 0
DQC
15
15
15.10 15.10 14.75 39,200 0 0 0
DRC
32.7
32.7
32.98 34.11 32.44 2,820,400 0 0 0
DRG
8.5
8.5
8.60 9.20 8.50 9,200 0 0 0
DRH
3.8
3.8
3.98 4 3.80 1,982,600 0 0 0
DRI
13.3
13.3
13.53 14.02 12.76 1,905,800 0 0 0
DRL
62.5
62.5
62.52 62.62 62.52 2,200 0 0 0
DS3
5.4
5.4
5.30 5.70 5.10 8,200 0 0 0
DSC
26
26
27 27.10 24.60 724,600 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
55.7
55.7
55.80 56.60 55.60 20,800 0 0 0
DSP
10
10
10 10 10 100 0 0 0
DST
3.7
3.7
3.80 3.80 3.70 73,700 0 0 0
DTA
4.5
4.5
4.40 4.49 4.40 66,000 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.3
4.3
4.20 4.30 4.10 1,400 0 0 0
DTD
27.5
27.5
30.09 30.17 27.22 2,488,000 0 0 0
DTE
4
4
4 4 4 1,400 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.50 3.50 3.30 68,500 0 0 0
DTK
12.1
12.1
12.11 12.21 11.82 14,000 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 400 0 0 0
DTP
125.0
125.0
125.11 125.11 125.01 300 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
10.1
10.1
10.10 10.10 10.10 100 0 0 0
DVG
2.5
2.5
2.50 2.50 2.50 622,800 0 0 0
DVM
10.4
10.4
11.25 11.50 10.17 1,641,000 0 0 0
DVN
19.1
19.1
19.96 20.25 18.98 209,500 0 0 0
DVP
71.0
71.0
71.13 71.32 70.84 17,600 0 0 0
DVW
18
18
18 18 18 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 2,900 0 0 0
DXG
16.7
16.7
17.25 17.50 16.35 14,823,800 0 0 0
DXL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DXP
12.8
12.8
13.31 13.41 12.64 691,500 0 0 0
DXS
7.7
7.7
7.70 8.05 7.51 5,172,500 0 0 0
DXV
6.4
6.4
6.32 6.55 6.32 11,900 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 11 500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.70 1.90 1.70 130,700 0 0 0
EIB
17.9
17.9
18.45 18.55 17.85 11,035,700 0 0 0
EIC
21.7
21.7
21.63 21.73 21.63 900 0 0 0
EID
24
24
24 24.30 23.80 1,900 0 0 0
EIN
3.6
3.6
3.80 3.80 3.60 37,900 0 0 0
ELC
27.5
27.5
28.60 28.75 26.80 2,519,600 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
20.8
20.8
20.81 20.81 20.81 100 0 0 0
EPC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
EPH
15
15
15 15 15 600 0 0 0
EVE
13.5
13.5
13.60 13.70 13.51 219,400 0 0 0
EVF
15.5
15.5
16.10 16.30 15.35 16,466,100 0 0 0
EVG
5.6
5.6
5.70 5.93 5.41 2,787,400 0 0 0
EVS
7.4
7.4
7.70 7.70 7.40 258,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.10 4.17 4.07 63,700 0 0 0
FCN
14.7
14.7
15.80 15.85 14.70 2,469,200 0 0 0
FCS
6.2
6.2
6.10 6.40 5.80 10,900 0 0 0
FDC
14.5
14.5
13.80 14.50 13.80 200 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
28.5
28.5
28.46 28.46 28.46 200 0 0 0
FIC
12.4
12.4
12.50 12.60 12.10 4,200 0 0 0
FID
2
2
2 2 2 228,100 0 0 0
FIR
7.4
7.4
7.88 7.98 7.35 1,287,500 0 0 0
FIT
4.6
4.6
4.82 4.82 4.60 1,807,300 0 0 0
FMC
51
51
50.30 51.50 50.30 111,000 0 0 0
FOC
81.8
81.8
82.46 85.68 80.31 57,200 0 0 0
FOX
79.4
79.4
77.80 82 77.70 452,300 0 0 0
FPT
113.9
113.9
119.18 119.18 112.79 13,375,600 0 0 0
FRC
21.1
21.1
21.10 21.10 21.10 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
161
161
160.10 163 156 1,254,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
37.2
37.2
37.63 37.63 36.71 3,400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
45.4
45.4
46.20 46.90 44 3,734,500 0 0 0
G36
7.3
7.3
7.40 7.50 7.20 236,600 0 0 0
GAS
71.9
71.9
73.26 74.17 70.80 2,572,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20
20
21.10 21.10 19.50 3,700 0 0 0
GDA
25.3
25.3
26.10 26.30 24.30 290,200 0 0 0
GDT
27.9
27.9
28 29.10 27 595,700 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
30.4
30.4
30.71 31.01 30.32 9,900 0 0 0
GEG
12.5
12.5
12.90 12.95 12.38 691,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23
23
23.45 23.75 22.70 20,196,500 0 0 0
GGG
5
5
3.80 5 3.80 251,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.8
29.8
30 30.80 29.70 74,500 0 0 0
GIC
14.7
14.7
14.50 14.80 14.50 3,800 0 0 0
GIL
34.3
34.3
35.35 35.65 33.50 1,449,400 0 0 0
GKM
35.4
35.4
36.40 36.40 35.40 133,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
21.3
21.3
21.30 21.30 19.37 5,700 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 200 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
8.80 9.07 8.80 900 0 0 0
GMD
81.3
81.3
82.77 82.87 79.37 2,195,500 0 0 0
GMH
9
9
9.08 9.08 9 6,700 0 0 0
GMX
18.1
18.1
18.34 18.34 18.05 9,400 0 0 0
GND
29.0
29.0
28.95 28.95 28.95 100 0 0 0
GPC
4.3
4.3
4.30 4.30 4 263,700 0 0 0
GSM
19.8
19.8
19.81 19.81 19.81 0 0 0 0
GSP
11.7
11.7
11.86 12.32 11.64 584,800 0 0 0
GTA
11.7
11.7
10.83 11.73 10.59 23,100 0 0 0
GTD
11.7
11.7
11.70 11.70 11.70 100 0 0 0
GTS
9.9
9.9
9.90 9.90 9.90 200 0 0 0
GVR
34.3
34.3
33 35 32.80 12,307,800 0 0 0
GVT
69.7
69.7
69.70 69.70 69.70 100 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 500 0 0 0
HAC
13.7
13.7
14.20 14.20 13.70 7,400 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 400 0 0 0
HAF
18.3
18.3
23 23 18.30 400 0 0 0
HAG
14.5
14.5
14.60 14.80 13.90 23,192,300 0 0 0
HAH
36.0
36.0
36.83 37.70 35.17 9,052,200 0 0 0
HAM
27
27
27 27 27 0 0 0 0
HAN
9.7
9.7
9.60 10.10 9.50 25,300 0 0 0
HAP
4.7
4.7
4.77 4.78 4.68 140,300 0 0 0
HAR
4.5
4.5
4.58 4.58 4.41 578,900 0 0 0
HAS
9.5
9.5
9.50 10 9.50 1,600 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3.3
3.3
3 3.30 3 12,500 0 0 0
HAX
14.9
14.9
15.40 15.80 14.60 2,930,200 0 0 0
HBC
7.9
7.9
7.90 8 7.68 1,341,800 0 0 0
HBD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 2,300 0 0 0
HBS
6.7
6.7
6.75 6.75 6.67 70,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.1
24.1
24.06 24.06 24.06 3,100 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11
11
11 11 10.90 3,900 0 0 0
HCD
10
10
10.15 10.25 9.85 1,271,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.6
28.6
29.73 30.07 28.06 16,383,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
21.4
21.4
21.80 22.20 20.50 21,100 0 0 0
HD6
18
18
18.20 18.30 17.90 51,400 0 0 0
HD8
9.4
9.4
9.61 9.61 9.44 4,500 0 0 0
HDA
3.9
3.9
3.90 4 3.90 22,000 0 0 0
HDB
23.2
23.2
23.53 23.77 23.05 7,296,000 0 0 0
HDC
26.9
26.9
28.52 29.22 26.57 6,908,000 0 0 0
HDG
29.0
29.0
29.54 30.26 28.38 12,264,600 0 0 0
HDM
28.6
28.6
28.58 28.77 28.58 2,500 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
11.2
11.2
11.20 11.20 10 11,100 0 0 0
HEP
13.1
13.1
13.20 13.20 13.10 2,300 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
10.5
10.5
10.50 10.50 10.50 500 0 0 0
HGM
55.5
55.5
55.50 55.50 55.50 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.8
8.8
8.76 8.76 8.76 500 0 0 0
HHC
86.5
86.5
77.80 86.50 77.80 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
9.10 9.28 9.02 438,900 0 0 0
HHS
5.1
5.1
5.29 5.34 4.96 6,163,300 0 0 0
HHV
12.4
12.4
12.67 12.71 12.14 9,032,600 0 0 0
HID
3.2
3.2
3.13 3.20 3.11 280,600 0 0 0
HIG
7.3
7.3
8.20 8.20 7.30 14,800 0 0 0
HII
5.9
5.9
6 6 5.86 226,800 0 0 0
HIO
28.1
28.1
30 30 28.10 30,300 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 1,400 0 0 0
HJS
32.4
32.4
31.82 32.41 31.63 3,200 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
12.5
12.5
12.24 12.61 12.24 1,500 0 0 0
HLD
25.6
25.6
26.20 26.40 25.60 73,800 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
10.9
10.9
11.12 11.12 10.84 66,400 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 0 0 0 0
HMR
26.1
26.1
29.50 29.50 26.10 126,900 0 0 0
HMS
39.7
39.7
40 40.50 39.50 10,200 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.1
15.1
15.10 15.20 15.10 7,000 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HNG
4.3
4.3
4.32 4.46 4.28 3,188,800 0 0 0
HNI
23.9
23.9
23.86 23.86 23.86 100 0 0 0
HNM
8.9
8.9
9 9 8.90 43,300 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 35,100 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.5
25.5
25.52 25.61 25.52 6,400 0 0 0
HPG
28.9
28.9
29.30 29.50 28.50 30,151,700 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
63.7
63.7
65.04 65.04 62.70 4,200 0 0 0
HPT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
6.9
6.9
7.20 7.34 6.85 8,513,700 0 0 0
HQC
4.0
4.0
4.18 4.22 4.04 10,254,200 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
7.2
7.2
7.40 7.40 7.20 8,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.6
21.6
22.10 22.50 21.25 14,429,600 0 0 0
HSI
1.5
1.5
1.40 1.60 1.20 57,600 0 0 0
HSL
5.0
5.0
4.96 5.05 4.90 152,400 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 2,400 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.7
4.7
4.90 4.90 4.60 194,900 0 0 0
HT1
11.9
11.9
12 12.20 11.90 292,500 0 0 0
HTC
24.0
24.0
29.03 29.13 23.95 1,400 0 0 0
HTE
4.3
4.3
4.30 4.30 4.30 12,200 0 0 0
HTG
32.8
32.8
33.11 33.16 32.67 40,800 0 0 0
HTI
16.3
16.3
16.44 16.44 16.30 130,900 0 0 0
HTL
14.5
14.5
14.79 14.79 14.48 1,300 0 0 0
HTM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HTN
13.2
13.2
13.60 13.75 13 1,136,800 0 0 0
HTP
12
12
12.30 12.30 12 123,500 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 37,500 0 0 0
HTV
8.4
8.4
8.48 8.51 8.43 40,300 0 0 0
HU1
6.0
6.0
6.01 6.04 6.01 4,000 0 0 0
HU4
11.1
11.1
11.50 11.50 11.10 18,000 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
18.8
18.8
18.98 18.98 18.40 49,000 0 0 0
HUG
33.1
33.1
33.08 33.08 33.08 0 0 0 0
HUT
18
18
18.40 18.70 17.50 5,004,500 0 0 0
HVA
5.9
5.9
6 6 5.40 34,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.9
6.9
6.84 7.20 6.73 776,600 0 0 0
HVN
24.2
24.2
23.80 24.70 22.95 4,654,400 0 0 0
HVT
73.3
73.3
73.95 76.59 73.17 11,400 0 0 0
HVX
2.8
2.8
2.82 2.82 2.80 11,800 0 0 0
HWS
15.2
15.2
15.37 15.46 15.18 3,300 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
6
6.30 6.30 5.90 17,500 0 0 0
ICG
7.4
7.4
7.50 7.50 7.40 1,100 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
40.9
40.9
41 41 40.90 4,600 0 0 0
ICT
12.8
12.8
12.97 13.50 12.83 157,800 0 0 0
IDC
61.5
61.5
61.99 62.19 59.48 4,110,300 0 0 0
IDI
9.8
9.8
10.04 10.17 9.67 2,611,500 0 0 0
IDJ
6.7
6.7
7.30 7.30 6.60 4,008,800 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
39.7
39.7
39.20 41.20 39.10 223,600 0 0 0
IFS
29.4
29.4
28.62 32.89 28.62 9,200 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.6
14.6
15 15.40 14.30 7,647,700 0 0 0
ILA
5.4
5.4
5.40 5.50 5.30 68,100 0 0 0
ILB
30.0
30.0
29.96 29.96 29.45 8,100 0 0 0
ILC
6.1
6.1
7 7 6.10 1,100 0 0 0
ILS
11.1
11.1
14 14 11.10 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.3
30.3
31.02 31.02 30.08 30,000 0 0 0
IN4
50.5
50.5
44.20 50.55 44.20 400 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
5.5
5.5
5.40 5.50 5.40 629,900 0 0 0
INN
51.1
51.1
50.10 51.10 50.10 1,500 0 0 0
IPA
14.1
14.1
14.40 14.40 13.50 450,100 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 500 0 0 0
ISH
24.8
24.8
25.36 25.36 24.78 2,700 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.6
5.6
5.27 5.59 5.23 12,770,000 0 0 0
ITC
10.4
10.4
10.60 10.80 10.25 702,800 0 0 0
ITD
11.3
11.3
11.70 11.70 11.30 51,100 0 0 0
ITQ
3.3
3.3
3.30 3.40 3.20 632,000 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 11,400 0 0 0
IVS
11.6
11.6
11.90 11.90 11.30 389,300 0 0 0
JOS
1.2
1.2
1.10 1.20 1.10 17,800 0 0 0
JVC
3.5
3.5
3.60 3.70 3.50 998,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.9
30.9
31.30 32.15 30.45 10,981,700 0 0 0
KCB
8.7
8.7
8.62 9.85 8.15 2,500 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 600 0 0 0
KDC
60.1
60.1
60.41 60.41 59.40 773,200 0 0 0
KDH
35.6
35.6
36.80 37.10 35 6,015,400 0 0 0
KDM
17.6
17.6
17.66 17.66 17.38 12,400 0 0 0
KGM
7.0
7.0
7.13 7.13 6.94 72,000 0 0 0
KHD
6.8
6.8
8 8 6.80 7,300 0 0 0
KHG
5.7
5.7
5.69 5.79 5.50 4,153,100 0 0 0
KHP
9.7
9.7
9.64 9.79 9.51 309,100 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
5.8
5.8
5.70 5.80 5.70 500 0 0 0
KLB
11.9
11.9
12 12.50 11.60 125,000 0 0 0
KMR
3.5
3.5
3.46 3.49 3.45 64,900 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
38.8
38.8
38.75 38.85 38.60 316,200 0 0 0
KPF
3.3
3.3
3.39 3.44 3.34 113,300 0 0 0
KSB
21.9
21.9
22.30 22.85 21.70 3,476,300 0 0 0
KSD
3.8
3.8
3.90 3.90 3.80 2,200 0 0 0
KSF
40.4
40.4
40.50 40.60 40.40 22,700 0 0 0
KSQ
4.3
4.3
4.30 4.30 4 303,600 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 500 0 0 0
KTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 0 0 0 0
KTS
42.2
42.2
42.50 42.50 41.60 3,400 0 0 0
KTT
3.1
3.1
3.20 3.20 3.10 4,600 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21
21
21 21 21 1,800 0 0 0
L12
4.4
4.4
4.30 4.40 4.30 4,400 0 0 0
L14
38.7
38.7
40.70 40.70 38.24 425,500 0 0 0
L18
38.8
38.8
38.86 39.35 37.89 63,000 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3
3
3 3.10 3 13,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.9
14.9
14.85 14.85 14.80 6,500 0 0 0
LAI
34.1
34.1
37.45 37.45 34.05 3,800 0 0 0
LAS
20.7
20.7
19.59 21.99 19.59 2,469,600 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
22.1
22.1
22.15 22.15 21.80 25,100 0 0 0
LCC
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.2
11.2
11.54 11.64 11.02 5,160,200 0 0 0
LCM
2.7
2.7
2.60 2.70 2.50 421,300 0 0 0
LDG
2.8
2.8
2.80 2.83 2.71 2,380,600 0 0 0
LDP
22.5
22.5
20.20 22.90 20.20 102,300 0 0 0
LDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
LEC
6
6
5.70 6 5.70 1,300 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 400 0 0 0
LGC
58.4
58.4
58.39 58.39 58.39 0 0 0 0
LGL
3.3
3.3
3.37 3.37 3.25 75,900 0 0 0
LGM
13
13
13 13 13 500 0 0 0
LHC
51.5
51.5
50.88 51.76 50.88 15,000 0 0 0
LHG
33.0
33.0
34.29 34.58 32.38 472,400 0 0 0
LIC
18.9
18.9
19.70 19.70 18.90 4,900 0 0 0
LIG
4.1
4.1
4.40 4.50 4 2,446,100 0 0 0
LIX
35.1
35.1
34.82 35.16 34.68 14,400 0 0 0
LKW
32.1
32.1
32.12 32.12 32.12 0 0 0 0
LLM
9
9
9 9 9 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 1.10 1 984,200 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
23.5
23.5
23.25 23.95 22.20 7,731,900 0 0 0
LPT
9.5
9.5
9 9.50 9 3,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 200 0 0 0
LSG
9
9
9.10 9.50 8.90 44,600 0 0 0
LSS
12.6
12.6
12.70 13.55 12.40 2,885,700 0 0 0
LTC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
LTG
22.1
22.1
22.80 23.20 22.10 878,800 0 0 0
M10
20.2
20.2
18.75 20.31 18.75 262,100 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.2
14.2
14.40 14.40 14.20 1,000 0 0 0
MAS
33.5
33.5
33.30 33.50 33.30 1,000 0 0 0
MBB
22.5
22.5
22.55 23.30 22.15 36,358,800 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 468,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.7
26.7
27.53 27.70 25.86 7,274,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.7
9.7
9.91 9.91 9.73 32,900 0 0 0
MCH
180.3
180.3
176.42 180.42 175.54 402,900 0 0 0
MCM
39.1
39.1
40.20 40.20 38 59,500 0 0 0
MCO
22.5
22.5
23.30 23.30 21 199,000 0 0 0
MCP
28.2
28.2
28.30 28.30 28.10 7,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.81 10.90 10.71 14,700 0 0 0
MDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MDG
12
12
12 12 12 0 0 0 0
MEC
4.6
4.6
5.40 5.50 4.60 5,300 0 0 0
MED
26.0
26.0
26.00 26.00 26.00 500 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
30.2
30.2
29.30 31.30 29.30 53,000 0 0 0
MGC
5.4
5.4
5.50 5.50 5.31 1,200 0 0 0
MGG
27.7
27.7
29 29.50 26.60 3,300 0 0 0
MGR
4.1
4.1
4.70 4.70 4.10 1,600 0 0 0
MH3
32.9
32.9
32.91 32.91 32.91 200 0 0 0
MHC
9.0
9.0
9 9.01 8.80 71,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.8
14.8
14.80 14.80 14.80 200 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
20.7
20.7
21 21.45 20.10 1,177,700 0 0 0
MKP
31.0
31.0
30.03 31.01 30.03 4,000 0 0 0
MKV
9.3
9.3
9.20 9.30 9.20 500 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
14.2
14.2
13.10 14.20 12.70 40,700 0 0 0
MML
33.5
33.5
37.70 37.70 33 194,300 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
17.6
17.6
17.80 17.90 17.10 140,500 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.4
17.4
17.36 17.36 17.36 5,800 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.0
11.0
10.96 11.15 10.77 7,761,800 0 0 0
MSH
49.5
49.5
50.50 51.90 49 358,000 0 0 0
MSN
73.5
73.5
75.50 76.30 73.10 7,669,800 0 0 0
MSR
17.3
17.3
17.90 18.60 17 2,100,000 0 0 0
MST
5.5
5.5
5.60 5.70 5.40 1,251,600 0 0 0
MTA
4.3
4.3
4.10 4.40 4.10 10,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
10.2
10.2
10.20 10.30 9 20,300 0 0 0
MTP
12
12
12 12 11.50 1,600 0 0 0
MTS
9.2
9.2
9.25 9.25 9.25 100 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 2,800 0 0 0
MVC
10.3
10.3
10.30 10.30 10.20 800 0 0 0
MVN
19.6
19.6
19.30 21 19.10 8,900 0 0 0
MWG
60.0
60.0
60.72 61.21 58.44 13,646,200 0 0 0
NAF
16.6
16.6
16.91 17.27 16.36 291,300 0 0 0
NAG
11.6
11.6
11.50 11.60 11.30 128,600 0 0 0
NAP
8.9
8.9
8.89 8.89 8.89 0 0 0 0
NAS
22.5
22.5
22.50 22.50 22.50 100 0 0 0
NAU
9.4
9.4
7.80 9.40 7.80 1,600 0 0 0
NAV
17.3
17.3
16.80 17.30 16.10 3,400 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.7
25.7
25.80 25.80 25.15 146,700 0 0 0
NBC
12.2
12.2
11.93 12.31 11.93 338,800 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 15,800 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 2,000 0 0 0
NBT
15.7
15.7
15.57 15.67 15.57 1,500 0 0 0
NBW
26.9
26.9
24.93 26.92 24.74 900 0 0 0
NCG
9.7
9.7
9.70 9.90 9 35,900 0 0 0
NCS
26
26
26 26 25.50 22,300 0 0 0
NCT
87.4
87.4
87.43 87.43 86.57 3,800 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 4,600 0 0 0
NDC
155.4
155.4
133.83 155.37 133.83 300 0 0 0
NDN
10.4
10.4
10.70 10.70 10.20 427,600 0 0 0
NDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
NDT
6.3
6.3
6.30 6.30 6.20 8,100 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6 22,900 0 0 0
NED
7.3
7.3
7 7.70 6.90 189,300 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
97.1
97.1
97.09 97.09 97.09 500 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2.3
2.3
2.30 2.30 2.30 200 0 0 0
NHA
28.7
28.7
28.20 29.60 27.60 1,874,500 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NHH
17.0
17.0
17.47 18.05 16.93 865,700 0 0 0
NHT
12.5
12.5
12.55 12.55 12.40 7,800 0 0 0
NHV
1.3
1.3
1.20 1.30 1.20 164,200 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
24.8
24.8
25.60 25.80 24.15 12,113,300 0 0 0
NLG
43.4
43.4
44.74 45.33 42.22 4,661,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.8
16.8
16.83 16.88 16.63 16,100 0 0 0
NNT
44.4
44.4
44.45 44.45 44.45 0 0 0 0
NO1
7.2
7.2
6.72 7.16 6.72 1,420,500 0 0 0
NOS
1
1
0.90 1 0.90 2,500 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
4.6
4.6
4.70 4.80 4.60 583,900 0 0 0
NS2
9.6
9.6
8.83 9.73 8.83 4,100 0 0 0
NSC
72.5
72.5
72.42 72.61 72.13 11,200 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.5
6.5
6.80 6.80 6.20 430,400 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 5,100 0 0 0
NT2
22.6
22.6
23 23.15 22.30 1,163,100 0 0 0
NTC
209.5
209.5
209.50 209.60 207 15,000 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
20.5
20.5
21.45 21.75 20.30 2,080,200 0 0 0
NTP
55.9
55.9
54.51 58.09 54.33 812,100 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
15.0
15.0
14.64 15.21 14.64 4,100 0 0 0
NUE
8.8
8.8
8.98 8.98 8.79 200 0 0 0
NVB
9.7
9.7
10.40 10.50 9.50 729,000 0 0 0
NVL
14.5
14.5
14.50 14.95 14.20 33,030,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8 8.27 8 6,300 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
10.1
10.1
10.20 10.20 9.90 22,800 0 0 0
OCB
12.0
12.0
12.04 12.29 12 3,739,300 0 0 0
OCH
6.6
6.6
6.50 7 6.40 379,500 0 0 0
ODE
43.3
43.3
43.50 43.50 43.30 22,700 0 0 0
OGC
6.5
6.5
6.22 6.65 6.15 1,152,300 0 0 0
OIL
10.7
10.7
10.85 11.05 10.26 3,220,600 0 0 0
ONE
6.6
6.6
6.70 6.90 6.40 10,400 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
22.90 23.50 22.90 10,600 0 0 0
ORS
13.5
13.5
13.84 14.06 13.21 3,849,100 0 0 0
PAC
45.8
45.8
45.10 47 44.90 155,200 0 0 0
PAI
11.5
11.5
13 13 11.50 300 0 0 0
PAN
23.4
23.4
23.01 23.36 22.52 3,550,700 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4
4
4.10 4.20 3.90 797,900 0 0 0
PAT
94
94
94.80 95 94 57,100 0 0 0
PBC
7
7
6.90 7.10 6.90 73,800 0 0 0
PBP
11.9
11.9
11.70 11.90 11.70 2,400 0 0 0
PBT
9
9
8.90 9 8.90 1,300 0 0 0
PC1
28.4
28.4
29.30 29.35 28.05 7,477,800 0 0 0
PCC
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PCE
18.0
18.0
17.96 18.05 17.96 2,400 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 100 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 500 0 0 0
PCH
9.8
9.8
9.91 10 9.55 78,200 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 7,000 0 0 0
PCT
9.9
9.9
10 10 9.90 7,600 0 0 0
PDB
9.5
9.5
9.52 9.52 9.52 1,300 0 0 0
PDC
5.6
5.6
5.50 5.90 5.50 900 0 0 0
PDN
116.7
116.7
117.70 117.70 116.72 300 0 0 0
PDR
26.0
26.0
26.15 26.55 25.25 14,939,300 0 0 0
PDV
11.7
11.7
11.71 12.20 11.46 207,600 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.4
7.4
8.50 8.50 7.40 200 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 300 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
27.9
27.9
26.10 27.85 26.10 4,389,300 0 0 0
PFL
2.7
2.7
2.60 2.80 2.60 719,000 0 0 0
PGB
18.2
18.2
18.20 18.20 17.90 20,500 0 0 0
PGC
14.4
14.4
14.40 14.49 14.21 107,600 0 0 0
PGD
34.4
34.4
34.41 34.70 34.41 8,400 0 0 0
PGI
24.3
24.3
24.31 24.31 24.31 100 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 57,000 0 0 0
PGS
32.5
32.5
32.40 32.50 30.33 1,500 0 0 0
PGT
3.5
3.5
3.60 3.60 3.30 7,100 0 0 0
PGV
20.9
20.9
20.60 21.25 20.60 69,200 0 0 0
PHC
6.1
6.1
6.20 6.22 6.11 65,600 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PHN
75.7
75.7
75.70 75.70 75.70 600 0 0 0
PHP
21.7
21.7
22.33 22.33 21.64 14,600 0 0 0
PHR
60.2
60.2
59.90 61.40 59.30 694,600 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
25.5
25.5
25.57 25.57 25.47 1,000 0 0 0
PIC
16.7
16.7
16.69 16.69 15.12 7,900 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
6
6.03 6.24 5.90 5,100 0 0 0
PIV
2.7
2.7
2.70 2.80 2.60 244,600 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 200 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 1,000 0 0 0
PLA
5.3
5.3
5.40 5.40 5.30 300 0 0 0
PLC
29.8
29.8
30.38 31.72 29.13 1,122,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.1
3.1
3.50 3.50 3.10 1,600 0 0 0
PLP
5.3
5.3
5.26 5.26 5.10 920,200 0 0 0
PLX
41
41
41.20 42.40 40.25 5,370,300 0 0 0
PMB
9.5
9.5
9.45 9.45 9.45 4,700 0 0 0
PMC
82.0
82.0
81.79 82.17 81.70 16,200 0 0 0
PMG
8
8
7.45 8 7.45 1,000 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
30.33 30.33 30.33 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
9
9 9 9 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 2,300 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.9
94.9
97 97.30 94.20 2,852,200 0 0 0
PNP
18.8
18.8
18.79 18.79 18.70 2,600 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
18 18 17.40 40,200 0 0 0
POT
18.3
18.3
18.30 18.30 17.80 1,500 0 0 0
POV
8.2
8.2
8.30 8.30 8.11 4,200 0 0 0
POW
11.4
11.4
11.55 11.65 11.25 13,365,600 0 0 0
PPC
15.2
15.2
15.90 16 15.15 1,445,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
27.0
27.0
27.04 27.33 26.85 97,500 0 0 0
PPP
16.8
16.8
16.70 16.90 16.70 3,300 0 0 0
PPS
10.5
10.5
10.90 10.90 10.50 57,500 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21
21
22.40 22.40 20.30 1,800 0 0 0
PRE
18.5
18.5
18.35 18.55 18.35 1,400 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
10.9
10.9
10.70 11 10.70 21,800 0 0 0
PSB
5.4
5.4
5.50 5.50 5.20 94,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
13.6
13.6
13.40 14 13.40 89,200 0 0 0
PSE
10.2
10.2
10.20 10.40 10.20 10,000 0 0 0
PSH
6.7
6.7
6.90 6.95 6.42 2,511,900 0 0 0
PSI
8
8
8.20 8.20 7.90 277,500 0 0 0
PSL
14.0
14.0
13.40 14.88 13.40 11,900 0 0 0
PSN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSP
10.3
10.3
10.30 10.30 10.30 5,000 0 0 0
PSW
7.5
7.5
7.53 7.53 7.44 36,200 0 0 0
PTB
68.9
68.9
69.91 71.20 67.65 369,300 0 0 0
PTC
5.6
5.6
5.54 5.70 5.54 16,900 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 300 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
32.5
32.5
32.50 32.50 31.80 2,500 0 0 0
PTL
3.8
3.8
3.86 3.88 3.70 212,600 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 3,000 0 0 0
PTT
8
8
8 8 8 200 0 0 0
PTV
4.2
4.2
4.10 4.30 4.10 24,700 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.9
2.9
3 3.10 2.90 105,200 0 0 0
PVB
29.9
29.9
31.10 31.60 29 803,900 0 0 0
PVC
15.9
15.9
16.90 17.20 15.50 5,262,600 0 0 0
PVD
31.7
31.7
32.70 33.90 31.10 11,273,600 0 0 0
PVE
1.8
1.8
1.60 1.80 1.60 42,800 0 0 0
PVG
8.4
8.4
8.58 8.94 8.12 65,000 0 0 0
PVI
50.1
50.1
51.54 51.54 49.76 28,300 0 0 0
PVM
15.7
15.7
15.90 15.90 15.70 19,700 0 0 0
PVO
7.4
7.4
6.60 7.40 6.60 303,100 0 0 0
PVS
43.9
43.9
45.80 46.70 43 11,086,600 0 0 0
PVT
29.3
29.3
29.10 31 29 13,047,300 0 0 0
PVV
1.4
1.4
1.40 1.60 1.30 168,200 0 0 0
PVX
2.1
2.1
2 2.10 1.90 3,631,800 0 0 0
PVY
2.7
2.7
2.30 2.70 2.30 27,100 0 0 0
PWA
3.3
3.3
3.40 3.40 3.20 23,500 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 100 0 0 0
PXI
3
3
3 3.10 2.80 183,100 0 0 0
PXL
15
15
15.90 16.30 14.60 1,144,900 0 0 0
PXS
2.9
2.9
3 3.10 2.80 571,900 0 0 0
PXT
4.2
4.2
4.40 4.40 4 143,600 0 0 0
QCC
8.8
8.8
8.90 8.90 8.80 600 0 0 0
QCG
16.6
16.6
16.80 17.05 16 881,500 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
6.6
6.6
6.70 6.70 6.60 16,600 0 0 0
QNP
31.0
31.0
31.58 31.58 31.05 2,500 0 0 0
QNS
49.0
49.0
50.54 50.74 48.19 2,122,900 0 0 0
QNT
5.8
5.8
5.80 5.80 5.20 500 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
23.5
23.5
23 23.50 23 200 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 0 0 0 0
QTP
16.9
16.9
17.10 17.10 16.60 767,800 0 0 0
RAL
128.4
128.4
127.62 129.29 127.62 19,000 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6 300 0 0 0
RCC
16.7
16.7
16.70 16.70 16.70 800 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 600 0 0 0
RCL
12.3
12.3
12.30 12.30 12.30 3,100 0 0 0
RDP
5.2
5.2
5.25 5.37 5.10 287,100 0 0 0
REE
60.8
60.8
61.60 61.60 59.60 1,415,300 0 0 0
RIC
4.1
4.1
4.80 5 4.10 30,700 0 0 0
RTB
24.4
24.4
24.40 24.40 24.40 0 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 0 0 0 0
S55
47.7
47.7
47.69 47.69 47.69 2,400 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
11.8
11.8
11.80 11.80 11.80 100 0 0 0
S99
11.4
11.4
12.10 12.10 11.14 918,100 0 0 0
SAB
56.1
56.1
57.55 57.55 55.90 1,322,500 0 0 0
SAC
19.8
19.8
19.70 20 19.60 30,200 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.9
6.9
7.18 7.34 6.80 1,653,600 0 0 0
SAP
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SAS
26.6
26.6
26.01 26.67 25.91 8,900 0 0 0
SAV
14.2
14.2
13.94 14.28 13.69 191,000 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
31.2
31.2
31.06 31.20 30.83 21,300 0 0 0
SBB
14.9
14.9
14.60 14.90 14.60 900 0 0 0
SBD
8.9
8.9
9.40 10.40 8.30 25,900 0 0 0
SBG
14.9
14.9
15 15.05 14.85 113,200 0 0 0
SBH
61.8
61.8
61.80 61.80 61.80 200 0 0 0
SBL
6.6
6.6
7.12 7.12 6.56 1,700 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
6.8
6.8
7 7 6.60 1,885,200 0 0 0
SBT
12.3
12.3
11.95 12.55 11.90 7,856,300 0 0 0
SBV
10.2
10.2
10.50 10.50 10.15 400 0 0 0
SC5
21.1
21.1
21.07 21.07 21.07 100 0 0 0
SCC
1.9
1.9
2.10 2.10 1.90 1,900 0 0 0
SCG
65.3
65.3
65.70 65.80 65.30 44,400 0 0 0
SCI
13.1
13.1
13.60 13.60 12.90 129,800 0 0 0
SCJ
3.8
3.8
4 4 3.80 22,400 0 0 0
SCL
38
38
38 38 37.30 20,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.97 7.08 6.83 2,393,700 0 0 0
SCS
88.0
88.0
86.12 88.54 85.44 530,500 0 0 0
SCY
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SD2
5
5
4.90 5 4.90 4,000 0 0 0
SD3
5.6
5.6
5.80 6 5.60 5,200 0 0 0
SD5
7.8
7.8
7.80 7.90 7.60 88,700 0 0 0
SD6
3.6
3.6
3.40 3.60 3.40 158,600 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
10
10.50 10.50 9.90 168,400 0 0 0
SDA
6.1
6.1
6.30 6.30 5.90 99,000 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SDD
2.2
2.2
2.40 2.40 2.20 232,500 0 0 0
SDG
15
15
14.50 15.50 14.50 2,400 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 30 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 25,100 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.5
34.5
34.48 34.48 34.48 300 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 70,600 0 0 0
SEA
29
29
29.20 29.20 29 1,000 0 0 0
SEB
46.6
46.6
46.62 46.62 46.62 900 0 0 0
SED
20.3
20.3
20.23 20.41 20.23 56,200 0 0 0
SEP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SFC
20.6
20.6
20.40 20.60 20 1,700 0 0 0
SFG
13.6
13.6
13.89 13.89 12.92 9,200 0 0 0
SFI
31.1
31.1
31.27 31.55 31.08 20,000 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
13.1
13.1
13.50 13.50 13.10 14,700 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
13.3
13.3
13.20 13.40 13.20 3,200 0 0 0
SGN
70.4
70.4
70.54 70.54 70.15 4,500 0 0 0
SGP
22.4
22.4
22.40 22.90 21.40 214,900 0 0 0
SGR
21.5
21.5
22.95 22.95 21.25 61,800 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.0
13.0
13.45 13.45 12.75 68,100 0 0 0
SHA
4.6
4.6
4.50 4.58 4.50 13,200 0 0 0
SHB
11.1
11.1
11.16 11.30 11.01 39,082,500 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 3,700 0 0 0
SHE
9.2
9.2
9.30 9.40 9.10 17,100 0 0 0
SHG
2.1
2.1
2.10 2.30 2.10 25,900 0 0 0
SHI
15.4
15.4
15 15.60 15 96,700 0 0 0
SHN
6.9
6.9
6.70 6.90 6.70 2,200 0 0 0
SHP
35.3
35.3
35.20 35.25 35.20 11,200 0 0 0
SHS
18.6
18.6
19.40 19.40 18.30 30,493,500 0 0 0
SID
12.2
12.2
11.70 12.40 11.40 5,100 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
35.4
35.4
35.73 35.73 35.44 600 0 0 0
SJ1
11.3
11.3
11.35 11.35 11.35 0 0 0 0
SJC
4.6
4.6
4.20 4.80 3.70 60,400 0 0 0
SJD
15.4
15.4
15.65 15.65 15.30 119,100 0 0 0
SJE
20.8
20.8
20.80 21 20.80 75,300 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 5,000 0 0 0
SJS
65.5
65.5
65.80 66.70 64 177,900 0 0 0
SKG
13.9
13.9
14.29 14.43 13.55 1,037,900 0 0 0
SKH
30.4
30.4
29.20 31.80 28.80 23,300 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 37.34 37.34 7,600 0 0 0
SLS
167.3
167.3
167.90 172.10 167.30 39,300 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
35.4
35.4
35.14 35.71 35.14 4,700 0 0 0
SMC
13.4
13.4
13.80 13.80 12.90 1,247,000 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SMT
5.8
5.8
5.50 5.80 5.50 900 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 34.10 8,600 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
8.7
8.7
8.70 8.70 8.70 200 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 2.50 19,600 0 0 0
SPM
10.9
10.9
11 11.20 10.85 4,500 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
3.4
3.4
3.60 3.60 3.40 393,100 0 0 0
SRB
2.3
2.3
2.30 2.30 2.20 16,300 0 0 0
SRC
30.4
30.4
29.87 30.36 29.87 1,500 0 0 0
SRF
9.3
9.3
9.30 9.47 9.29 3,000 0 0 0
SRT
6.3
6.3
6.30 6.30 6.30 3,600 0 0 0
SSB
19.3
19.3
19.39 19.39 19.08 1,869,800 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 0 0 0 0
SSH
65.4
65.4
65.60 65.80 65.30 50,600 0 0 0
SSI
35.3
35.3
36.30 36.45 34.80 28,294,900 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.4
1.4
1.30 1.50 1.20 38,000 0 0 0
ST8
8.9
8.9
9.21 9.31 8.90 690,100 0 0 0
STB
28.7
28.7
28.45 29.25 28.30 28,342,000 0 0 0
STC
17.1
17.1
17.20 17.20 17.10 1,200 0 0 0
STG
45.6
45.6
45.60 45.60 45.60 0 0 0 0
STH
7.8
7.8
7.80 8.20 7.80 3,300 0 0 0
STK
29.9
29.9
30.60 30.75 29.25 311,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.6
9.6
9.60 9.60 9.60 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
1.80 2 1.80 26,300 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.2
25.2
24.77 25.36 24.77 2,100 0 0 0
SVD
2.7
2.7
2.73 2.73 2.68 9,500 0 0 0
SVG
5.7
5.7
5.30 5.70 5.30 600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.9
67.9
67.90 67.90 67.90 0 0 0 0
SVN
3.5
3.5
3.40 3.50 3.30 25,100 0 0 0
SVT
11.4
11.4
11.13 11.57 11.13 14,500 0 0 0
SWC
28.7
28.7
29 29.20 28.70 7,100 0 0 0
SZB
40.3
40.3
40.15 40.63 40.15 15,400 0 0 0
SZC
42.3
42.3
42.50 43.40 41.50 2,383,000 0 0 0
SZE
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
41
41
41.50 41.50 40.80 11,200 0 0 0
TA3
5
5
5 5 5 0 0 0 0
TA6
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TA9
12.9
12.9
13 13.10 12.50 41,000 0 0 0
TAL
18.0
18.0
18.14 18.32 17.77 34,700 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
37.5
37.5
37.53 37.53 37.53 0 0 0 0
TBD
80
80
80.30 80.30 80 1,100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 100 0 0 0
TBR
10
10
10 10 10 100 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
10.3
10.3
10.50 10.50 10.10 525,000 0 0 0
TCB
23.2
23.2
23.08 23.63 22.90 14,617,600 0 0 0
TCD
6
6
6.12 6.23 6 1,348,300 0 0 0
TCH
18.4
18.4
19.45 19.55 18.25 25,811,800 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
34.78 34.78 34.68 56,500 0 0 0
TCM
47.1
47.1
48.18 48.64 45.27 3,866,500 0 0 0
TCO
11
11
11.15 11.20 10.95 31,800 0 0 0
TCR
3.8
3.8
3.77 3.78 3.77 200 0 0 0
TCT
21.2
21.2
21.30 21.30 21.10 12,400 0 0 0
TCW
29.2
29.2
28.70 29.50 28.70 18,400 0 0 0
TDB
40.5
40.5
40.52 40.52 40.52 1,000 0 0 0
TDC
8.6
8.6
8.60 8.74 8.55 416,100 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.1
4.1
4.22 4.22 4.06 50,300 0 0 0
TDH
3.6
3.6
3.60 3.67 3.54 336,500 0 0 0
TDM
48.5
48.5
47.40 48.60 47.30 12,000 0 0 0
TDN
10.5
10.5
10.70 10.90 10.40 239,300 0 0 0
TDP
30.7
30.7
30.45 30.82 30.45 40,600 0 0 0
TDS
17.1
17.1
17.45 17.45 16.93 8,800 0 0 0
TDT
7.1
7.1
7.10 7.10 7 64,800 0 0 0
TDW
45.9
45.9
45.94 45.94 45.94 100 0 0 0
TED
43.0
43.0
42.99 42.99 42.99 4,000 0 0 0
TEG
8.3
8.3
8.44 8.44 8.20 9,900 0 0 0
TEL
13
13
13 13 13 0 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
13.1
13.1
13.20 13.60 12.60 14,800 0 0 0
TGP
4.4
4.4
4.60 4.60 4.40 2,300 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.7
11.7
11.80 11.80 11.70 1,200 0 0 0
THD
35.5
35.5
35.60 35.70 35.50 1,900 0 0 0
THG
37.8
37.8
37.98 38.37 37.36 16,800 0 0 0
THM
8.2
8.2
8.55 8.55 8.18 600 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.5
7.5
7.80 7.80 7.50 1,000 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.59 12.59 12.41 106,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.9
9.9
9.87 9.87 9.87 4,000 0 0 0
TID
24.1
24.1
23.76 24.26 23.57 34,000 0 0 0
TIE
5.4
5.4
5.50 5.50 5.40 300 0 0 0
TIG
14.1
14.1
15.10 15.10 13.60 4,594,900 0 0 0
TIN
10.6
10.6
10.42 10.62 10.42 2,100 0 0 0
TIP
23.9
23.9
24.50 24.80 23.55 672,200 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 63,900 0 0 0
TIX
34.3
34.3
34.30 34.30 34.30 1,800 0 0 0
TJC
16.3
16.3
16.20 17.70 16.20 2,600 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
4.9
4.9
4.90 4.90 4.90 64,200 0 0 0
TKU
16
16
16 16 16 100 0 0 0
TL4
6.2
6.2
6 6.20 6 12,300 0 0 0
TLD
5.1
5.1
5.13 5.15 5.04 48,400 0 0 0
TLG
49.9
49.9
50.09 50.78 49.70 134,200 0 0 0
TLH
7.8
7.8
8 8.08 7.50 1,056,600 0 0 0
TLI
5.9
5.9
5.30 5.90 5.30 200 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 200 0 0 0
TLT
14.2
14.2
14.17 14.17 14.17 100 0 0 0
TMB
66.8
66.8
67.81 67.81 65.09 30,000 0 0 0
TMC
8.2
8.2
8.90 8.90 8.20 1,200 0 0 0
TMG
48.8
48.8
48.82 48.82 48.82 1,000 0 0 0
TMP
69.7
69.7
69.90 69.90 69.70 1,200 0 0 0
TMS
51.1
51.1
51.48 53.06 50.79 9,400 0 0 0
TMT
10
10
10.50 10.65 10 11,300 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
11.8
11.8
11.80 11.80 11.71 1,400 0 0 0
TNA
4.9
4.9
4.70 4.99 4.70 63,900 0 0 0
TNB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TNC
54.0
54.0
53.98 53.98 53.98 100 0 0 0
TNG
23.1
23.1
23.72 24.54 21.89 7,159,200 0 0 0
TNH
19.2
19.2
19.63 19.73 18.93 975,100 0 0 0
TNI
2.5
2.5
2.58 2.58 2.49 263,300 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 0 0 0 0
TNS
3.3
3.3
3.60 3.60 3.30 28,900 0 0 0
TNT
5.2
5.2
5.33 5.33 5.10 552,800 0 0 0
TNW
10
10
10.10 10.10 10 8,500 0 0 0
TOP
1.3
1.3
1.20 1.30 1.20 113,800 0 0 0
TOS
51.3
51.3
51.97 53.91 51.29 18,500 0 0 0
TOT
16.9
16.9
17.11 17.11 15.12 5,900 0 0 0
TOW
17.9
17.9
17.87 17.87 17.87 100 0 0 0
TPB
17.3
17.3
17.51 17.86 17.13 15,598,300 0 0 0
TPC
5.9
5.9
5.56 5.85 5.56 600 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 14.16 600 0 0 0
TRA
81.0
81.0
81.84 81.84 80.97 1,300 0 0 0
TRC
41.3
41.3
41.60 41.60 41.30 1,000 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
7.8
7.8
8.10 8.20 7.60 21,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
51.5
51.5
52.20 52.50 50 31,700 0 0 0
TSC
3.1
3.1
3.20 3.22 3.12 1,124,300 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 0 0 0 0
TST
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTA
8.0
8.0
7.97 8 7.89 649,800 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 600 0 0 0
TTD
69.6
69.6
74.01 74.01 69.57 1,200 0 0 0
TTE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTF
4.1
4.1
4.05 4.10 4.02 2,298,300 0 0 0
TTG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TTH
4.4
4.4
4.50 4.60 4.30 951,400 0 0 0
TTL
7.9
7.9
7.60 7.90 7.50 3,200 0 0 0
TTN
12.9
12.9
13.47 13.56 12.52 320,800 0 0 0
TTP
94.5
94.5
100 100.90 93.90 15,200 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
34
34
33.90 34 33.90 200 0 0 0
TUG
16.8
16.8
16.82 16.82 16.82 0 0 0 0
TV1
19.7
19.7
19.67 19.67 18.89 4,900 0 0 0
TV2
42.5
42.5
43.50 43.65 41.50 1,579,800 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 400 0 0 0
TV4
13
13
13.30 13.30 13 10,300 0 0 0
TV6
8.1
8.1
8 8.50 8 153,400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9
9
8.50 9.20 8.50 1,093,700 0 0 0
TVC
10.2
10.2
9.60 10.50 9.40 3,210,700 0 0 0
TVD
13.1
13.1
13.20 13.39 13.01 133,100 0 0 0
TVG
5.7
5.7
5.70 5.70 5.70 100 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 0 0 0 0
TVN
6.7
6.7
6.70 6.90 6.50 1,009,900 0 0 0
TVS
20.9
20.9
21.82 21.82 20.91 228,700 0 0 0
TVT
15.9
15.9
16.01 16.01 15.87 10,300 0 0 0
TW3
13.5
13.5
13.46 13.46 13.46 0 0 0 0
TXM
5.8
5.8
5.30 5.80 5.30 457,500 0 0 0
TYA
10.4
10.4
10.50 10.55 10.40 2,900 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.7
9.7
9.50 9.70 9.50 11,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
UIC
38.3
38.3
39.20 39.20 38.30 15,000 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.2
9.2
8.60 9.30 8.50 37,600 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
18.8
18.8
20.24 20.24 18.79 200 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 6.70 42,800 0 0 0
VAB
9.7
9.7
9.80 9.90 9.60 1,308,600 0 0 0
VAF
14.3
14.3
14.30 14.30 14.25 3,000 0 0 0
VAV
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VBB
11.4
11.4
11.60 11.60 11.40 17,800 0 0 0
VBC
21.5
21.5
22.30 22.30 21.50 3,100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
7.9
7.9
8.50 8.50 7.90 1,600 0 0 0
VC2
9.6
9.6
9.80 9.80 9.20 121,900 0 0 0
VC3
25.9
25.9
26.52 26.52 25.18 538,800 0 0 0
VC5
1
1
0.90 1 0.90 500 0 0 0
VC6
13.8
13.8
12.88 13.77 12.88 700 0 0 0
VC7
12.9
12.9
13.30 13.70 12.60 1,538,400 0 0 0
VC9
4.6
4.6
4.50 4.60 4.50 45,300 0 0 0
VCA
9.5
9.5
9.53 9.54 9.53 900 0 0 0
VCB
90.2
90.2
91 91 90 2,241,500 0 0 0
VCC
9.7
9.7
9.87 9.87 9.39 7,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
222.4
222.4
222.40 222.40 222.40 100 0 0 0
VCG
20.2
20.2
20.54 20.63 19.82 7,651,600 0 0 0
VCI
36.6
36.6
37.74 38.12 35.83 9,856,900 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 6,600 0 0 0
VCR
23.3
23.3
23.40 23.40 23.10 48,500 0 0 0
VCS
67.6
67.6
70.28 70.28 66.48 436,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
VCW
32
32
32 32 32 200 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
15.8
15.8
15.84 15.84 15.84 400 0 0 0
VDP
32.3
32.3
32.50 32.58 32.33 45,600 0 0 0
VDS
19.7
19.7
20.31 20.72 19.33 3,266,400 0 0 0
VDT
16.9
16.9
16.91 16.91 16.91 0 0 0 0
VE1
2.9
2.9
3 3 2.90 39,200 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.9
4.9
5.30 5.30 4.50 400 0 0 0
VE9
1.9
1.9
2 2 1.80 36,100 0 0 0
VEA
42.5
42.5
42 44.40 41.70 3,529,600 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 6,300 0 0 0
VEF
212
212
221.40 224.40 210 21,400 0 0 0
VES
1.5
1.5
1.70 1.70 1.50 3,300 0 0 0
VET
23.8
23.8
24 24 23.80 400 0 0 0
VFC
79.0
79.0
79.00 79.00 79.00 0 0 0 0
VFG
65.9
65.9
67.01 67.20 65.55 75,400 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VGC
54.2
54.2
55.50 56 53.50 621,800 0 0 0
VGG
38.8
38.8
39.70 39.90 37.20 53,100 0 0 0
VGI
86.4
86.4
91.90 92 85.50 2,018,400 0 0 0
VGL
19.5
19.5
19.53 19.53 19.53 0 0 0 0
VGP
23.4
23.4
23.49 23.49 23.39 6,000 0 0 0
VGR
55.0
55.0
55.93 55.93 54.96 10,000 0 0 0
VGS
32.2
32.2
34.19 34.19 30.95 2,146,700 0 0 0
VGT
15.1
15.1
15.31 15.80 14.82 4,289,300 0 0 0
VGV
29.9
29.9
30 30 29.20 1,600 0 0 0
VHC
73.2
73.2
76.40 76.40 72.50 2,188,000 0 0 0
VHD
10.6
10.6
13 13 10.60 2,500 0 0 0
VHE
3.4
3.4
3.70 3.70 3.30 1,388,700 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.30 2.40 2.20 1,117,300 0 0 0
VHH
3.4
3.4
3.50 3.50 3.40 400 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VHM
39.8
39.8
40.40 40.55 39.75 12,912,200 0 0 0
VIB
18.8
18.8
18.80 19.40 18.63 14,934,200 0 0 0
VIC
45.0
45.0
45.15 45.60 44.15 3,715,400 0 0 0
VID
5.2
5.2
5.13 5.45 5.13 19,900 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.4
15.4
15.43 15.43 15.43 3,500 0 0 0
VIG
7.3
7.3
7.50 7.50 7.20 490,600 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 100 0 0 0
VIM
20.9
20.9
20.89 20.89 20.89 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 0 0 0 0
VIP
11.8
11.8
11.87 12.01 11.49 949,300 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
14.8
14.8
15.23 15.31 14.64 34,730,400 0 0 0
VJC
108
108
111 111 108 776,200 0 0 0
VLA
15
15
15.10 15.10 15 1,200 0 0 0
VLB
33.8
33.8
33.90 33.90 33.22 109,600 0 0 0
VLC
17.7
17.7
17.10 18.70 17.10 1,546,500 0 0 0
VLF
1.2
1.2
1.20 1.30 1.20 36,600 0 0 0
VLG
5.9
5.9
5.90 5.90 5.90 20,700 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 2,500 0 0 0
VMD
16.8
16.8
16.50 16.90 16.50 2,900 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 7,000 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 2,000 0 0 0
VMT
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VNA
13.1
13.1
13.06 13.29 12.82 28,600 0 0 0
VNB
12.8
12.8
13.30 13.30 12.50 298,700 0 0 0
VNC
37.3
37.3
37.35 37.35 37.35 100 0 0 0
VND
17.0
17.0
17.42 17.46 16.86 29,925,500 0 0 0
VNE
5.3
5.3
5.39 5.48 5.22 393,100 0 0 0
VNF
9.0
9.0
8.74 9.02 8.74 7,300 0 0 0
VNG
8.3
8.3
8.80 8.80 8.33 8,200 0 0 0
VNH
1.4
1.4
1.30 1.40 1.30 200,900 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
14.1
14.1
13.88 14.07 13.49 54,400 0 0 0
VNM
66
66
66.70 66.90 65.70 4,104,100 0 0 0
VNP
11.8
11.8
11.90 11.90 11.80 5,300 0 0 0
VNR
23.9
23.9
24.90 25.18 23.93 55,400 0 0 0
VNS
11.0
11.0
11 11 10.95 197,100 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
512
512
514.10 514.10 512 1,000 0 0 0
VOC
18.0
18.0
18.42 18.71 18.05 46,700 0 0 0
VOS
16.0
16.0
15.90 16.70 15.30 5,118,900 0 0 0
VPA
3.2
3.2
2.60 3.20 2.60 2,800 0 0 0
VPB
18
18
18.40 18.50 18 19,560,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 800 0 0 0
VPD
25.3
25.3
25.43 25.43 25.33 7,600 0 0 0
VPG
14.9
14.9
14.76 14.90 14.14 1,888,400 0 0 0
VPH
7.9
7.9
7.94 8.01 7.75 538,000 0 0 0
VPI
48.5
48.5
48.75 48.75 48.33 1,226,300 0 0 0
VPR
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
VPS
8.9
8.9
8.93 8.93 8.93 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 100 0 0 0
VRC
10.1
10.1
9.91 10.35 9.90 99,500 0 0 0
VRE
22.3
22.3
22.90 22.90 22.05 14,276,500 0 0 0
VRG
30.7
30.7
31.33 31.62 30.11 65,900 0 0 0
VSA
23.3
23.3
23.48 23.48 23.30 4,100 0 0 0
VSC
19.8
19.8
20.19 20.37 19.30 7,652,200 0 0 0
VSE
5.7
5.7
6 6 5.70 3,100 0 0 0
VSF
34.5
34.5
34.50 34.50 34.50 5,300 0 0 0
VSG
2
2
1.60 2 1.60 900 0 0 0
VSH
49
49
48.50 49.10 48.50 3,700 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 900 0 0 0
VSM
16.6
16.6
16.60 16.60 16.60 600 0 0 0
VSN
21.3
21.3
20 21.26 20 1,200 0 0 0
VST
2.6
2.6
2.70 2.90 2.60 47,600 0 0 0
VTA
4.1
4.1
4.10 4.20 4.10 5,200 0 0 0
VTB
10.6
10.6
10.40 10.65 10.35 6,100 0 0 0
VTC
9.2
9.2
9.80 9.80 9.10 3,800 0 0 0
VTD
9.5
9.5
10 10 9.50 295,500 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
6.2
6.2
7 7 6.20 2,200 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 0 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
79.3
79.3
85.60 86.48 76.35 273,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.75 11.89 11.56 506,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.3
24.3
24.90 25 23.80 64,500 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
5.7
5.7
5.90 6 5.70 75,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.5
7.5
7.68 7.68 7.50 265,100 0 0 0
VUA
18.4
18.4
18.40 18.40 18.40 800 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
17.7
17.7
17.70 17.70 17.70 800 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 21.40 100 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
12.8
12.8
12.75 12.75 12.75 5,800 0 0 0
WCS
193.2
193.2
193.22 193.22 193.22 0 0 0 0
WSB
47.9
47.9
48.40 48.50 47.20 700 0 0 0
WSS
5.5
5.5
5.70 5.70 5.50 37,100 0 0 0
WTC
12.2
12.2
12.40 12.40 12.20 5,700 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
18.5
18.5
18.30 18.50 18.30 2,000 0 0 0
XLV
9.2
9.2
9.10 9.20 9.10 600 0 0 0
XMC
7.5
7.5
7.50 7.70 7.30 86,200 0 0 0
XMD
6.1
6.1
7.10 7.10 6.10 600 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
6.6
6.6
6.60 6.60 6.60 1,500 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
9.6
9.6
10.02 10.02 9.64 9,700 0 0 0
YEG
9.2
9.2
9.55 9.58 9.11 1,457,200 0 0 0
YTC
43
43
43 43 43 800 0 0 0
^BB
291.1
291.1
288.81 300.88 284.14 4,657,994 0 0 0
^BDS
893.6
893.6
914.84 918.09 882.85 9,849,906 0 0 0
^BH
1,222.4
1,222.4
1,229.42 1,259.91 1,203.80 991,479 0 0 0
^BL
2,872.2
2,872.2
2,935.61 2,939.24 2,802.50 8,827,452 0 0 0
^CAOSU
292.4
292.4
293.02 299.67 288.55 1,290,632 0 0 0
^CBTS
1,976.3
1,976.3
2,044.95 2,051.33 1,950.81 1,866,559 0 0 0
^CK
1,505.2
1,505.2
1,567.48 1,568.15 1,478.53 18,345,381 0 0 0
^CNTT
5,500.7
5,500.7
5,741.47 5,759.33 5,446.91 11,392,707 0 0 0
^CSSK
2,083.8
2,083.8
2,089.54 2,111.86 2,050.59 197,153 0 0 0
^DAUKHI
704.7
704.7
710.09 730.73 692.06 8,229,643 0 0 0
^DNP
698.0
698.0
716.19 719.66 681.69 3,656,507 0 0 0
^DUOCPHAM
4,163.1
4,163.1
4,180.49 4,276.84 4,098.73 3,842,783 0 0 0
^DVLTAUGT
110.4
110.4
110.80 115.63 108.79 117,307 0 0 0
^DVTVHT
851.3
851.3
872 873.58 836.29 1,129,330 0 0 0
^GELEX
1,180.8
1,180.8
1,209.29 1,213.74 1,160.64 10,557,790 0 0 0
^GIAODUC
979.7
979.7
1,023.89 1,025.68 972.52 116,354 0 0 0
^HASTC
241.7
241.7
246.91 246.95 238.90 146,565,266 0 0 0
^HK
911.0
911.0
924.93 940.28 898.26 1,358,265 0 0 0
^KK
794.3
794.3
824.32 841.39 779.94 9,185,573 0 0 0
^LARGECAP
2,252.6
2,252.6
2,285.99 2,315.44 2,224.21 9,123,637 0 0 0
^LOUIS
411.9
411.9
421.54 426.81 403.20 245,017 0 0 0
^MIDCAP
882.7
882.7
903.86 912.37 868.21 13,115,288 0 0 0
^NANGLUONG
1,105.8
1,105.8
1,116.41 1,119.79 1,097.08 3,642,444 0 0 0
^NH
1,697.5
1,697.5
1,713.08 1,736.79 1,679.56 12,212,833 0 0 0
^NHUA
1,247.8
1,247.8
1,243.60 1,284.46 1,219.89 2,411,177 0 0 0
^NLN
97.8
97.8
99.18 100.43 95.82 10,661,556 0 0 0
^PHANBON
3,471.3
3,471.3
3,538.71 3,599.26 3,388.40 6,870,541 0 0 0
^SMALLCAP
904.4
904.4
920.43 942.59 876.49 5,958,682 0 0 0
^SPCS
808.3
808.3
822.98 843.71 800.59 1,704,702 0 0 0
^SXHGD
733.7
733.7
753.65 762.01 714.13 2,363,064 0 0 0
^SXNHC
2,204.7
2,204.7
2,185.67 2,265.37 2,132 9,287,267 0 0 0
^SXPT
1,457.8
1,457.8
1,495.34 1,505.30 1,442.96 1,907,558 0 0 0
^SXTBMM
188.1
188.1
191.62 194.14 186.78 309,753 0 0 0
^TBD
1,228.5
1,228.5
1,251.71 1,265.35 1,214.59 11,213,412 0 0 0
^TCK
163.6
163.6
161.34 167.59 155.05 1,214,949 0 0 0
^THEP
2,947.6
2,947.6
3,011.81 3,016.11 2,904.42 27,483,162 0 0 0
^TI
917
917
926.94 940.67 902.99 3,175,032 0 0 0
^TPDU
1,947.9
1,947.9
1,986.45 1,993.74 1,934.85 4,482,644 0 0 0
^UPCOM
94.4
94.4
95.17 95.79 93.67 135,166,995 0 0 0
^VLXD
3,652.5
3,652.5
3,737.15 3,740.10 3,600.93 25,489,966 0 0 0
^VN30
1,283.5
1,283.5
1,299.50 1,309.89 1,272.98 397,140,200 0 0 0
^VNINDEX
1,261.9
1,261.9
1,276.68 1,285.07 1,250.28 1,244,899,730 0 0 0
^VTKB
756.7
756.7
764.54 776.45 740.69 3,045,830 0 0 0
^XD
1,005.0
1,005.0
1,025.26 1,027.77 992.57 3,286,505 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |