DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/05/2024

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 28/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.8
34.8
34.79 34.79 34.79 0 0 0 0
AAA
11.7
11.7
11.25 11.80 11.20 10,103,100 0 0 0
AAH
6.4
6.4
6.50 6.70 6.30 4,673,600 0 0 0
AAM
8.8
8.8
8.70 8.80 8.70 6,500 0 0 0
AAS
8.6
8.6
8.40 8.60 8.40 533,800 0 0 0
AAT
4.4
4.4
4.45 4.45 4.32 256,100 0 0 0
AAV
7
7
6.40 7 6.30 3,830,100 0 0 0
ABB
8.5
8.5
8.50 8.60 8.30 3,559,800 0 0 0
ABC
11.6
11.6
11.69 11.69 11.50 13,400 0 0 0
ABI
25.3
25.3
25.04 25.81 25.04 60,100 0 0 0
ABR
13.3
13.3
13.10 13.50 13.10 13,400 0 0 0
ABS
5.3
5.3
5.27 5.33 5.26 400,800 0 0 0
ABT
34.8
34.8
34.80 34.80 34.80 400 0 0 0
ABW
10
10
9.90 10.10 9.70 401,400 0 0 0
ACB
24.9
24.9
24.95 24.95 24.61 10,686,700 0 0 0
ACC
14.8
14.8
14.20 15 14.20 11,000 0 0 0
ACE
34.1
34.1
33.48 34.06 33.48 12,100 0 0 0
ACL
12.4
12.4
12.55 12.55 12.35 32,900 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
101.8
101.8
98.50 104.90 98.40 814,000 0 0 0
ADC
18.8
18.8
18.80 18.80 18.80 100 0 0 0
ADG
17.3
17.3
15.65 17.60 15.65 12,300 0 0 0
ADS
12.7
12.7
12.64 12.78 12.55 670,400 0 0 0
AFX
8.7
8.7
8.60 8.70 8.50 18,100 0 0 0
AG1
8.6
8.6
8.60 8.60 8.20 2,300 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
20.4
20.4
20.04 20.56 19.92 1,229,400 0 0 0
AGM
4.8
4.8
4.75 4.83 4.75 148,400 0 0 0
AGP
41
41
41 41 41 1,400 0 0 0
AGR
20.3
20.3
19.70 20.45 19.60 1,824,800 0 0 0
AGX
52
52
52 52 52 100 0 0 0
AIC
13.5
13.5
12.10 13.50 11.70 1,300 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 100 0 0 0
ALV
10.4
10.4
10.30 10.70 10.10 96,500 0 0 0
AMC
16.1
16.1
16.12 16.12 16.12 100 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
AMP
19.6
19.6
19.60 19.60 19.60 200 0 0 0
AMS
9.8
9.8
9.81 9.81 9.72 35,900 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 452,300 0 0 0
ANT
13
13
12.30 13.50 12.30 31,400 0 0 0
ANV
32
32
32 32 31.50 681,700 0 0 0
APF
53.0
53.0
52.81 53.37 52.33 11,900 0 0 0
APG
14
14
13.85 14 13.70 144,700 0 0 0
APH
10.5
10.5
9.90 10.50 9.87 10,624,400 0 0 0
API
11.3
11.3
10.60 11.30 10.60 686,800 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
8.7
8.7
8 8.70 8 70,500 0 0 0
APS
8.8
8.8
8.20 8.80 8.20 2,162,100 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 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
20
20
20 20 20 0 0 0 0
ASM
10.8
10.8
10.73 10.77 10.59 2,641,800 0 0 0
ASP
4.9
4.9
4.55 4.94 4.55 212,600 0 0 0
AST
59.8
59.8
58.83 59.81 58.63 62,600 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
60
60
59.90 60 59.90 300 0 0 0
BAB
12.5
12.5
12.50 12.50 12.30 9,300 0 0 0
BAF
22.7
22.7
22.35 22.90 22.30 5,409,600 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
39.5
39.5
39.40 39.50 39.40 7,500 0 0 0
BBC
49.8
49.8
48.33 49.79 48.33 300 0 0 0
BBH
9.6
9.6
9.64 9.64 9.64 100 0 0 0
BBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
8.2
8.2
8.20 8.20 8.20 800 0 0 0
BCA
18.3
18.3
18.10 18.50 18 60,000 0 0 0
BCC
8.2
8.2
8.20 8.30 8.20 115,900 0 0 0
BCE
6.0
6.0
6.10 6.10 6.02 6,900 0 0 0
BCF
28.8
28.8
28.84 28.84 28.84 200 0 0 0
BCG
7.9
7.9
7.90 7.95 7.86 3,922,600 0 0 0
BCM
62.7
62.7
62.90 62.90 62 538,900 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
5.63 5.73 5.53 756,600 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
31.0
31.0
29.72 31.03 29.72 18,300 0 0 0
BDT
11.1
11.1
11.30 11.30 11.10 97,900 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
20.2
20.2
20.17 20.17 20.17 0 0 0 0
BFC
36.5
36.5
36.72 36.91 35.86 395,200 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21
21
20.50 21 20.50 5,900 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13
13
13.20 13.20 13 900 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
35.7
35.7
35.64 35.79 35.64 400 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 100 0 0 0
BIC
33.5
33.5
32.14 33.58 32.05 265,700 0 0 0
BID
49.1
49.1
49 49.20 48.60 1,230,700 0 0 0
BIG
9.2
9.2
9.60 10 9 331,500 0 0 0
BIO
17.1
17.1
17.08 17.08 17.08 9,300 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
BKG
4
4
4.02 4.05 4 508,800 0 0 0
BLI
11.8
11.8
11.90 12 11.70 89,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.1
44.1
43.35 44.20 43.35 1,800 0 0 0
BMC
16.9
16.9
16.60 16.95 16.60 83,200 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.3
11.3
11.50 11.50 11.30 6,500 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
27.1
27.1
26.98 27.47 26.34 986,900 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BMN
8.5
8.5
8 8.50 8 1,200 0 0 0
BMP
111
111
112.50 112.50 110.50 126,900 0 0 0
BMS
9.5
9.5
9.27 9.73 9.27 105,600 0 0 0
BMV
10.5
10.5
10.50 10.50 10.50 300 0 0 0
BNA
10.5
10.5
10.40 10.50 10.40 46,800 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.8
2.8
2.80 2.90 2.70 447,900 0 0 0
BPC
9.0
9.0
9.01 9.01 9.01 100 0 0 0
BQB
3.4
3.4
3.20 3.40 3.20 1,000 0 0 0
BRC
13.3
13.3
13.18 13.31 13.08 32,800 0 0 0
BRR
18.3
18.3
17.34 18.59 17.34 12,000 0 0 0
BRS
23.2
23.2
23.22 23.22 23.22 500 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 4,000 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 100 0 0 0
BSD
17.0
17.0
16.97 16.97 16.97 200 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
19.3
19.3
19.33 19.33 19.33 0 0 0 0
BSI
53.2
53.2
52.27 54.09 52.27 588,000 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
10.6
10.6
10.63 10.63 10.54 10,900 0 0 0
BSQ
18.8
18.8
18.60 18.80 18.60 28,500 0 0 0
BSR
23.3
23.3
22.60 23.40 22.60 11,739,200 0 0 0
BST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BT1
11.9
11.9
11.86 11.86 11.86 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 6 5.80 400 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 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
2.6
2.6
2.60 2.70 2.60 5,200 0 0 0
BTP
14.1
14.1
14 14.10 13.95 22,100 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 5,700 0 0 0
BTT
31.4
31.4
31.45 31.45 31.45 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
35.3
35.3
35.32 35.32 35.32 0 0 0 0
BVB
11.3
11.3
11 11.27 10.82 2,837,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
47
47
46.45 47.35 45.85 1,528,300 0 0 0
BVL
9.9
9.9
9.91 9.91 9.91 200 0 0 0
BVN
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BVS
46.3
46.3
44.80 46.90 44.10 1,154,200 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41.4
41.4
41.75 42.10 41.40 541,800 0 0 0
BWS
29.4
29.4
29.41 29.41 29.41 300 0 0 0
BXH
17.3
17.3
17.32 17.32 17.32 1,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.9
18.9
14.20 18.90 14.20 400 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.30 17.30 17.10 29,900 0 0 0
C47
6.0
6.0
6.03 6.06 5.90 56,000 0 0 0
C4G
10.4
10.4
10.30 10.40 10.20 859,700 0 0 0
C69
6.8
6.8
6.90 6.90 6.70 200,600 0 0 0
C92
3.6
3.6
3.40 3.60 3.40 2,600 0 0 0
CAB
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CAG
9.5
9.5
9.43 9.52 9.33 4,100 0 0 0
CAN
37
37
37 37 37 0 0 0 0
CAP
58.5
58.5
59.30 59.30 58.20 79,900 0 0 0
CAR
23.1
23.1
23.20 23.20 23.10 1,200 0 0 0
CAT
17.3
17.3
17.10 17.30 17 3,400 0 0 0
CAV
69.2
69.2
69.20 69.40 69.20 10,600 0 0 0
CBI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CBS
28.9
28.9
30.40 30.40 28.80 12,400 0 0 0
CC1
14.3
14.3
14.20 14.30 14.10 15,000 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 0 0 0 0
CCL
10.1
10.1
9.70 10.05 9.70 2,699,900 0 0 0
CCM
42
42
42 42 42 0 0 0 0
CCP
15.6
15.6
15.60 15.60 15.60 200 0 0 0
CCR
11.2
11.2
11.20 11.20 11.20 300 0 0 0
CCT
7.8
7.8
7.10 7.90 7.10 1,000 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20.0
20.0
19.90 20.15 19.65 532,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.5
2.5
2.51 2.51 2.51 0 0 0 0
CDN
30.1
30.1
28.93 30.08 28.93 13,700 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.9
10.9
10.92 10.92 10.92 0 0 0 0
CDR
6.3
6.3
5.90 6.30 5.90 16,700 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CEO
17.9
17.9
17.62 18 17.14 4,000,200 0 0 0
CET
6.7
6.7
6.20 7 5.80 46,400 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
17.1
17.1
19 19 17.10 2,300 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 200 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
32.9
32.9
32.92 33.01 32.82 17,800 0 0 0
CHS
10.1
10.1
9.39 10.13 9.39 7,500 0 0 0
CI5
12
12
12 12 12 0 0 0 0
CIA
10.1
10.1
10 10.10 9.80 16,000 0 0 0
CID
12
12
12 12 12 0 0 0 0
CIG
5.1
5.1
4.91 5.08 4.91 113,800 0 0 0
CII
16.8
16.8
16.70 16.90 16.70 3,934,700 0 0 0
CIP
3
3
3.10 3.30 3 4,700 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
24
24
23.50 24 23.50 4,500 0 0 0
CKG
21.5
21.5
21.45 21.60 21.40 80,500 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
41.3
41.3
41.14 41.33 40.95 8,300 0 0 0
CLH
21.9
21.9
21.80 21.90 21.60 18,800 0 0 0
CLL
36.8
36.8
37.64 37.64 36.84 2,500 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
14.5
14.5
14.53 14.81 14.43 317,100 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
20.9
20.9
20.94 20.94 20.94 200 0 0 0
CMF
262.2
262.2
262.20 262.20 262.20 500 0 0 0
CMG
62.1
62.1
59.80 62.40 59.20 1,479,800 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
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.1
13.1
13.10 13.50 13 101,700 0 0 0
CMT
16.8
16.8
16.33 17.36 16.33 8,200 0 0 0
CMV
9.2
9.2
9.19 9.19 9.19 900 0 0 0
CMW
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CMX
9.1
9.1
8.92 9.14 8.92 809,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
28.70 28.70 28.70 1,600 0 0 0
CNG
34.2
34.2
34.50 35.20 34.15 467,500 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.0
15.0
14.94 15.02 14.86 9,600 0 0 0
COM
33.8
33.8
33.75 33.75 33.75 0 0 0 0
CPA
7.9
7.9
8 8 7.30 300 0 0 0
CPC
18.1
18.1
18.08 18.08 18.08 3,100 0 0 0
CPI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CQN
27.0
27.0
26.43 27.01 26.43 7,400 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
6.4
6.4
6.45 6.50 6.33 40,300 0 0 0
CRE
8.1
8.1
8.20 8.32 8.06 687,000 0 0 0
CSC
30.5
30.5
28.33 31.67 28.33 129,700 0 0 0
CSI
37.8
37.8
36.30 38 36 29,900 0 0 0
CSM
17.2
17.2
15.96 17.18 15.92 110,900 0 0 0
CST
23.3
23.3
23.50 23.50 23.30 131,500 0 0 0
CSV
27.9
27.9
27.39 28.17 27.12 1,011,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.7
6.7
6.60 6.70 6.60 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
75.2
75.2
72.40 76 71.30 3,618,500 0 0 0
CTF
30.3
30.3
30.10 30.30 30.05 73,300 0 0 0
CTG
32.2
32.2
32.45 32.50 31.70 24,685,700 0 0 0
CTI
18.1
18.1
18.60 18.80 17.85 1,593,500 0 0 0
CTP
5.5
5.5
5.30 5.50 5.20 550,500 0 0 0
CTR
133.2
133.2
130 133.70 129.90 693,200 0 0 0
CTS
43.9
43.9
42.30 44 42.30 2,176,400 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 0 0 0 0
CTW
21.9
21.9
22.49 22.49 21.51 1,000 0 0 0
CVN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CVT
29.0
29.0
28.95 28.95 28.95 0 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 6,000 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
11.30 11.40 11.20 1,800 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
45.5
45.5
45.15 46.60 45.15 20,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19
19
19 19 19 100 0 0 0
DAE
13.6
13.6
13.60 13.60 13.60 100 0 0 0
DAG
2.6
2.6
2.62 2.62 2.45 273,700 0 0 0
DAH
4
4
4 4.01 3.98 111,900 0 0 0
DAN
29.2
29.2
29.20 29.20 29.20 1,000 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.5
8.5
8.45 8.45 8.45 0 0 0 0
DBC
30.5
30.5
30.11 30.71 29.98 5,507,900 0 0 0
DBD
41.8
41.8
41.68 41.92 41.60 10,700 0 0 0
DBM
30.0
30.0
30.01 30.01 30.01 100 0 0 0
DBT
11.0
11.0
11.05 11.05 10.96 2,400 0 0 0
DC1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DC2
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DC4
10.2
10.2
10 10.36 10 117,400 0 0 0
DCF
40
40
40 40 40 1,100 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
29.4
29.4
29.30 29.60 29.20 176,100 0 0 0
DCM
36.5
36.5
36.49 36.73 36.25 3,537,100 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.5
4.5
4.40 4.50 4.30 945,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
7.7
7.7
7.60 7.70 7.60 4,200 0 0 0
DDV
18.9
18.9
18.44 19.03 17.76 2,234,400 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 1,500 0 0 0
DFF
8.9
8.9
10.40 10.40 8.90 1,000 0 0 0
DGC
126.9
126.9
126.50 128 125.50 2,316,900 0 0 0
DGT
6.5
6.5
6.20 6.70 6.20 452,400 0 0 0
DGW
49.2
49.2
48.21 49.43 48.14 2,493,300 0 0 0
DHA
42.1
42.1
42.57 42.57 41.70 54,200 0 0 0
DHB
9
9
8.90 9.30 8.60 21,100 0 0 0
DHC
40.2
40.2
39.97 40.21 39.28 491,000 0 0 0
DHD
25
25
25 25 25 200 0 0 0
DHG
110.2
110.2
110.00 110.47 109.44 29,700 0 0 0
DHM
9.7
9.7
9.57 9.71 9.50 64,200 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
39.3
39.3
38.60 39.50 38.20 61,600 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4.10 4.10 3.90 8,200 0 0 0
DIG
27.9
27.9
27.60 28.30 27.55 10,454,600 0 0 0
DIH
16.5
16.5
16.43 16.52 16.26 10,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.80 4.90 4.80 589,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2.07 2.08 2.03 1,097,300 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
61.7
61.7
62.58 62.58 61.71 400 0 0 0
DMN
5.2
5.2
5.40 5.50 5.20 1,600 0 0 0
DMS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 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
9.0
9.0
9.03 9.03 9.03 0 0 0 0
DNH
58.5
58.5
58.51 58.51 58.51 0 0 0 0
DNL
31.9
31.9
31.90 31.90 31.90 100 0 0 0
DNP
20.1
20.1
20 20.10 20 1,600 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 0 0 0 0
DNW
29.0
29.0
29.00 29.00 29.00 1,500 0 0 0
DOC
8.2
8.2
8.33 8.43 8.24 700 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
36.5
36.5
35.11 38.29 34.73 9,700 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61
61
61 61.80 60.90 7,900 0 0 0
DPG
56.7
56.7
56.03 57.40 55.63 967,100 0 0 0
DPH
46
46
46.50 46.50 46 1,000 0 0 0
DPM
34.3
34.3
34.30 34.59 34.12 2,492,400 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
43.5
43.5
43.60 43.80 42.95 787,100 0 0 0
DQC
15.0
15.0
14.95 15 14.95 33,600 0 0 0
DRC
33.2
33.2
33.62 33.62 32.88 1,074,000 0 0 0
DRG
9.2
9.2
8.90 9.20 8.70 16,000 0 0 0
DRH
3.4
3.4
3.32 3.56 3.32 3,040,200 0 0 0
DRI
14.3
14.3
13.92 14.61 13.92 769,200 0 0 0
DRL
62.7
62.7
63.20 63.20 62.72 700 0 0 0
DS3
5.4
5.4
5.20 5.70 5.20 2,200 0 0 0
DSC
26
26
25.70 26 25 400,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4 4.80 4 2,800 0 0 0
DSN
56
56
55.80 56.40 55.60 3,700 0 0 0
DSP
10
10
10 10 10 2,200 0 0 0
DST
3.9
3.9
3.80 4 3.70 140,500 0 0 0
DTA
4.3
4.3
4.41 4.41 4.30 8,100 0 0 0
DTB
10.4
10.4
10.43 10.43 10.43 0 0 0 0
DTC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DTD
29.7
29.7
28.87 30.70 28.61 1,509,200 0 0 0
DTE
4
4
4 4 4 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 3.50 3.40 50,300 0 0 0
DTK
12.8
12.8
13.17 13.95 12.69 19,600 0 0 0
DTL
13.7
13.7
13.60 13.70 13.60 300 0 0 0
DTP
126.5
126.5
126.50 126.50 126.50 1,100 0 0 0
DTT
21.4
21.4
21.44 21.44 21.44 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 0 0 0 0
DVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DVM
10.4
10.4
10.17 10.50 10.08 549,700 0 0 0
DVN
19.2
19.2
19.18 19.47 18.98 90,600 0 0 0
DVP
71.9
71.9
71.41 71.88 71.13 33,900 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 0 0 0 0
DXG
16.8
16.8
16.75 16.95 16.65 5,129,400 0 0 0
DXL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DXP
13.1
13.1
13.12 13.41 13.02 438,200 0 0 0
DXS
7.9
7.9
7.70 8.07 7.70 4,164,900 0 0 0
DXV
6.3
6.3
5.90 6.30 5.90 9,800 0 0 0
E12
6
6
6 6 6 200 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
18.8
18.8
18.90 18.95 18.55 13,683,500 0 0 0
EIC
22.0
22.0
21.73 22.01 21.73 1,400 0 0 0
EID
24.2
24.2
24 24.20 23.90 3,600 0 0 0
EIN
3.7
3.7
3.70 3.80 3.70 16,600 0 0 0
ELC
28
28
27.85 28.50 27.40 1,349,500 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 0 0 0 0
EPC
7.4
7.4
9 9 7.40 300 0 0 0
EPH
15
15
15 15 15 1,300 0 0 0
EVE
13.5
13.5
13.51 13.60 13.36 162,000 0 0 0
EVF
16.3
16.3
16.50 16.90 16.30 13,487,300 0 0 0
EVG
5.8
5.8
5.58 5.79 5.58 3,407,100 0 0 0
EVS
7.7
7.7
7.50 7.70 7.40 253,000 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
4.09 4.10 4.04 41,000 0 0 0
FCN
15.3
15.3
15.10 15.40 15 1,354,300 0 0 0
FCS
6
6
6.30 6.30 5.90 500 0 0 0
FDC
15.4
15.4
15.40 15.40 15.40 5,600 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
28.5
28.5
28.46 28.46 28.46 200 0 0 0
FIC
12.4
12.4
12.80 12.80 12.10 15,200 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
7.7
7.7
7.80 7.80 7.59 969,500 0 0 0
FIT
4.7
4.7
4.65 4.73 4.63 662,200 0 0 0
FMC
52
52
52.70 53 51.50 72,400 0 0 0
FOC
79.8
79.8
79.24 79.82 77.58 69,500 0 0 0
FOX
79.5
79.5
79 80 77.90 216,900 0 0 0
FPT
118.3
118.3
115.73 118.32 114.95 4,625,300 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
162.4
162.4
161 163.90 159.50 554,800 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FT1
38.5
38.5
38.45 38.45 38.45 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
46.4
46.4
45.80 46.60 45.40 2,132,000 0 0 0
G36
7.2
7.2
7.10 7.30 7.10 185,100 0 0 0
GAS
74.5
74.5
74.62 74.99 73.71 2,232,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
19
19
19 19 19 7,800 0 0 0
GDA
26
26
25.80 26.10 25.50 152,800 0 0 0
GDT
28.2
28.2
28.10 28.95 28 241,500 0 0 0
GDW
23.5
23.5
23.47 23.47 23.47 0 0 0 0
GEE
31.0
31.0
31.11 31.11 31.01 25,000 0 0 0
GEG
13
13
12.67 13.10 12.67 1,284,200 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
24
24
24.25 24.25 23.75 18,363,000 0 0 0
GGG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
31.8
31.8
30.30 33 30.30 135,300 0 0 0
GIC
14.7
14.7
14.70 15.20 14.70 1,700 0 0 0
GIL
35
35
34.35 35 34 582,600 0 0 0
GKM
35.4
35.4
35.30 35.50 34.70 279,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9.05 9.15 8.82 2,400 0 0 0
GMD
81.0
81.0
80.83 81.80 80.53 1,617,200 0 0 0
GMH
9.0
9.0
9.42 9.42 9 2,600 0 0 0
GMX
18.1
18.1
18.15 18.34 18.15 6,400 0 0 0
GND
26.2
26.2
28.66 28.66 26.15 200 0 0 0
GPC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GSM
19.5
19.5
19.53 19.53 19.53 100 0 0 0
GSP
12.6
12.6
12.14 12.64 12.14 938,200 0 0 0
GTA
11.4
11.4
11.16 11.40 10.78 42,800 0 0 0
GTD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
GTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GVR
35.6
35.6
35.50 35.60 34.95 4,463,400 0 0 0
GVT
85.6
85.6
70.27 85.60 70.27 300 0 0 0
H11
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HAC
14.4
14.4
13.90 14.50 13.90 2,800 0 0 0
HAD
15.0
15.0
14.96 15.05 14.96 1,900 0 0 0
HAF
17.5
17.5
20.50 20.50 17.50 800 0 0 0
HAG
15.0
15.0
14.70 15.10 14.60 19,151,100 0 0 0
HAH
36.5
36.5
36.39 36.65 36.22 3,363,300 0 0 0
HAM
27
27
27 27 27 0 0 0 0
HAN
9.8
9.8
9.60 9.80 9.60 23,100 0 0 0
HAP
4.7
4.7
4.70 4.76 4.69 41,900 0 0 0
HAR
4.5
4.5
4.50 4.52 4.44 464,300 0 0 0
HAS
9.6
9.6
9.95 10.30 9.60 2,700 0 0 0
HAT
45
45
45 45 45 300 0 0 0
HAV
3.1
3.1
3.20 3.20 3 4,700 0 0 0
HAX
16
16
15.50 16.10 15.30 2,403,900 0 0 0
HBC
7.9
7.9
7.99 7.99 7.77 686,500 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 0 0 0 0
HBS
6.9
6.9
6.75 6.92 6.75 44,300 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 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11.1
11.1
11.20 11.20 11.10 1,100 0 0 0
HCD
10.4
10.4
10.20 10.45 10.05 796,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.2
29.2
28.65 29.24 28.50 7,391,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.2
20.2
19.50 20.60 19.50 6,400 0 0 0
HD6
17.7
17.7
17.80 17.90 17.60 39,000 0 0 0
HD8
9.7
9.7
9.88 9.88 9.61 15,500 0 0 0
HDA
3.8
3.8
3.90 3.90 3.80 16,100 0 0 0
HDB
23.2
23.2
22.96 23.20 22.62 7,228,400 0 0 0
HDC
28
28
26.96 28.17 26.78 4,071,000 0 0 0
HDG
31.2
31.2
29.54 31.20 29.41 12,012,300 0 0 0
HDM
29.0
29.0
28.58 29.06 28.58 1,200 0 0 0
HDP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 200 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
12.5
12.5
11.30 12.50 11.30 19,500 0 0 0
HEP
13.3
13.3
13.10 13.30 13.10 500 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
14.4
14.4
14.42 14.42 14.42 100 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 0 0 0 0
HGM
55.5
55.5
55.50 55.50 55.50 0 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 0 0 0 0
HHC
83.4
83.4
83.40 83.40 83.40 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.1
9.1
9.14 9.14 9 265,000 0 0 0
HHS
5.2
5.2
5.24 5.24 5.16 1,910,700 0 0 0
HHV
12.4
12.4
12.24 12.48 12.24 3,747,000 0 0 0
HID
3.3
3.3
3.13 3.30 3.13 338,800 0 0 0
HIG
8
8
8 8 8 200 0 0 0
HII
6.1
6.1
5.90 6.10 5.85 319,400 0 0 0
HIO
24.9
24.9
26 26.10 24.90 35,200 0 0 0
HJC
6
6
6 6 6 100 0 0 0
HJS
32.2
32.2
31.53 32.31 31.53 2,100 0 0 0
HKT
4.6
4.6
4.40 4.70 4.40 3,700 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
12.7
12.7
12.71 13.08 12.71 3,200 0 0 0
HLD
25.9
25.9
25.60 26.20 25.60 42,400 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
16
16
16 16 16 0 0 0 0
HMC
11.1
11.1
10.98 11.08 10.89 13,500 0 0 0
HMG
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMH
13
13
13.60 13.60 13 1,900 0 0 0
HMR
31.5
31.5
29.20 31.50 29.20 146,100 0 0 0
HMS
40.8
40.8
40 41.90 40 22,700 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.2
15.2
15.20 15.30 15.10 4,100 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HNG
4.3
4.3
4.29 4.37 4.28 1,040,700 0 0 0
HNI
23.0
23.0
23.01 23.01 23.01 200 0 0 0
HNM
8.9
8.9
9 9 8.90 76,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4.10 4 14,100 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
25.6
25.6
25.61 26.87 25.61 3,500 0 0 0
HPG
29.2
29.2
29 29.20 28.80 17,564,600 0 0 0
HPH
18
18
18 18 18 0 0 0 0
HPI
16.1
16.1
16.10 16.10 16.10 100 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
66.0
66.0
64.84 66.01 64.16 5,000 0 0 0
HPT
16.6
16.6
16.50 16.70 16.50 2,300 0 0 0
HPW
19.9
19.9
19.80 19.90 19.80 2,600 0 0 0
HPX
7.2
7.2
7.40 7.40 7.10 4,891,900 0 0 0
HQC
4.1
4.1
4.14 4.17 4.10 4,488,700 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
48.4
48.4
47 48.40 47 99,100 0 0 0
HRT
7.4
7.4
7.50 7.50 7.40 9,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.1
22.1
22.15 22.15 21.90 7,255,700 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.1
5.1
5.09 5.17 5 103,300 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.6
4.6
4.70 4.70 4.40 300,900 0 0 0
HT1
12.2
12.2
11.85 12.20 11.85 254,900 0 0 0
HTC
21.8
21.8
26.30 26.30 21.80 200 0 0 0
HTE
4.9
4.9
4.80 4.90 4.60 23,300 0 0 0
HTG
34.0
34.0
33.06 34.91 33.06 127,000 0 0 0
HTI
16.1
16.1
16.15 16.25 16.05 33,800 0 0 0
HTL
14.6
14.6
14.04 15.31 14.04 1,100 0 0 0
HTM
11
11
11.60 12.20 11 14,700 0 0 0
HTN
13.2
13.2
13.10 13.30 12.95 580,600 0 0 0
HTP
12
12
12 12 12 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.6
8.6
8.59 8.60 8.48 34,400 0 0 0
HU1
5.6
5.6
5.65 5.65 5.64 1,200 0 0 0
HU4
13.9
13.9
13.50 14.40 13.10 149,700 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
18.7
18.7
18.93 18.98 18.64 17,700 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 100 0 0 0
HUT
18.2
18.2
17.80 18.50 17.80 4,221,200 0 0 0
HVA
6
6
6 6 6 30,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.2
7.2
7.30 7.42 7.08 557,500 0 0 0
HVN
26.9
26.9
25.30 26.90 24.50 9,317,700 0 0 0
HVT
78.0
78.0
78.05 80 77.95 60,400 0 0 0
HVX
2.8
2.8
2.75 2.82 2.75 17,500 0 0 0
HWS
15.4
15.4
15.08 15.37 14.33 5,800 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
6.7
6.7
6.90 6.90 6.70 38,900 0 0 0
ICG
7.4
7.4
7.30 7.40 7.20 5,200 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
41.2
41.2
40.90 41.20 40.90 2,300 0 0 0
ICT
13.3
13.3
13.02 13.26 12.87 65,400 0 0 0
IDC
62.2
62.2
61.12 63.45 61.03 3,570,500 0 0 0
IDI
10
10
10.08 10.13 9.92 1,288,300 0 0 0
IDJ
8
8
7.30 8 7.30 3,105,500 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
39.5
39.5
39.40 39.70 38.80 44,500 0 0 0
IFS
29.7
29.7
29.92 29.92 29.46 10,800 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.0
15.0
14.70 15.10 14.60 4,888,500 0 0 0
ILA
5.2
5.2
5.30 5.30 5.20 63,400 0 0 0
ILB
30.0
30.0
29.87 29.96 29.68 3,000 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
10.8
10.8
12 12 10.80 2,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.4
30.4
31.34 31.34 30.08 9,400 0 0 0
IN4
47.4
47.4
47.37 47.37 47.37 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
5.4
5.4
5.40 5.40 5.40 0 0 0 0
INN
50.7
50.7
51 51 49.70 300 0 0 0
IPA
14.1
14.1
14.10 14.10 13.90 153,300 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 0 0 0 0
ISH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.6
5.6
5.71 5.75 5.57 3,006,800 0 0 0
ITC
10.6
10.6
10.45 10.60 10.40 401,500 0 0 0
ITD
12.1
12.1
11.65 12.05 11.40 322,600 0 0 0
ITQ
3.3
3.3
3.30 3.30 3.20 145,400 0 0 0
ITS
4
4
4 4 4 100 0 0 0
IVS
11.8
11.8
11.80 11.80 11.60 165,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.9
3.9
4.02 4.02 3.78 1,571,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
32.1
32.1
31.45 32.15 31.25 9,224,000 0 0 0
KCB
8.5
8.5
8.91 8.91 8.43 9,900 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 4,700 0 0 0
KDC
60.2
60.2
60.13 60.96 59.67 829,600 0 0 0
KDH
36.3
36.3
35.95 36.25 35.70 2,763,100 0 0 0
KDM
18.7
18.7
18.13 18.69 18.13 21,300 0 0 0
KGM
7.1
7.1
7.13 7.23 7.04 38,700 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.7
5.7
5.68 5.75 5.63 3,148,900 0 0 0
KHP
9.7
9.7
9.70 9.78 9.68 129,400 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
5.30 5.80 5.30 700 0 0 0
KLB
11.7
11.7
11.80 12.20 11.70 52,500 0 0 0
KMR
3.5
3.5
3.49 3.50 3.44 150,200 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
39.0
39.0
39.05 39.05 38.90 356,900 0 0 0
KPF
3.4
3.4
3.34 3.42 3.34 42,600 0 0 0
KSB
22.7
22.7
22.10 22.65 22.10 2,175,800 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 3,000 0 0 0
KSF
40.3
40.3
40.30 40.30 40.20 19,600 0 0 0
KSQ
4.2
4.2
4.30 4.40 4.20 246,500 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 100 0 0 0
KTS
42.2
42.2
42 42.20 41.90 500 0 0 0
KTT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21
21
21 21 21 0 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 22,400 0 0 0
L14
38.5
38.5
38.33 39.32 38.33 141,500 0 0 0
L18
38.0
38.0
38.18 38.18 37.50 81,700 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3
3
3 3 2.90 12,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
15
15
15 15 15 12,300 0 0 0
LAI
34.9
34.9
33.80 34.90 33.80 700 0 0 0
LAS
21.2
21.2
21.51 21.51 21.03 448,500 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
22.1
22.1
22.15 22.15 21.95 12,500 0 0 0
LCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.4
11.4
11.26 11.45 11.21 2,885,500 0 0 0
LCM
2.1
2.1
2.30 2.40 2.10 616,700 0 0 0
LDG
2.8
2.8
2.79 2.79 2.72 1,298,400 0 0 0
LDP
21.8
21.8
22 22.50 21.80 43,100 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 100 0 0 0
LEC
5.7
5.7
6 6 5.65 300 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 400 0 0 0
LGC
55.0
55.0
58.59 58.59 55.02 600 0 0 0
LGL
3.4
3.4
3.38 3.40 3.14 202,500 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
51.7
51.7
50.20 52.25 50.20 19,400 0 0 0
LHG
33.6
33.6
32.91 33.63 32.77 176,600 0 0 0
LIC
19
19
19.40 19.40 19 1,100 0 0 0
LIG
4.1
4.1
4.10 4.20 4 1,690,800 0 0 0
LIX
34.9
34.9
34.82 34.92 34.63 30,100 0 0 0
LKW
30.2
30.2
29.75 30.23 29.75 700 0 0 0
LLM
10
10
10 10 10 100 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
1.10 1.10 1.10 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
25.1
25.1
23.80 25.05 23.55 14,971,400 0 0 0
LPT
9
9
9.50 9.50 8.80 5,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10
10
9.50 10.20 9.50 67,600 0 0 0
LSS
13
13
12.95 13 12.55 1,369,200 0 0 0
LTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LTG
22.5
22.5
22.50 22.70 22.20 423,300 0 0 0
M10
20.6
20.6
20.21 20.60 20.21 4,000 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14
14
14.50 14.50 13.70 16,200 0 0 0
MAS
33.1
33.1
33.50 33.50 33 5,000 0 0 0
MBB
22.6
22.6
22.70 22.75 22.35 13,107,300 0 0 0
MBG
4.4
4.4
4.40 4.50 4.30 781,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
27.19 28.70 27.19 7,596,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.8
9.8
10.10 10.10 9.30 42,800 0 0 0
MCH
180.5
180.5
175.54 180.81 175.54 246,600 0 0 0
MCM
50
50
43.80 50 43.80 839,400 0 0 0
MCO
24.2
24.2
23.80 24.20 22.70 98,700 0 0 0
MCP
28.4
28.4
28.20 29.50 28.20 13,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.70 10.90 10.70 45,200 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MDG
12
12
12 12 12 0 0 0 0
MEC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MED
23.6
23.6
23.58 23.58 23.58 100 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
28.8
28.8
28.50 29.70 28.30 47,000 0 0 0
MGC
5.3
5.3
5.31 5.40 5.21 7,400 0 0 0
MGG
27.7
27.7
31 31 27.70 800 0 0 0
MGR
4.8
4.8
5.10 5.50 4.40 12,700 0 0 0
MH3
32.9
32.9
32.91 32.91 32.91 0 0 0 0
MHC
9.1
9.1
9.05 9.15 9.04 72,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
21.4
21.4
21.30 21.80 20.50 550,700 0 0 0
MKP
30.9
30.9
30.91 30.91 30.91 0 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
14.2
14.2
14.10 14.50 12.60 44,200 0 0 0
MML
34.9
34.9
34 36 33.60 159,300 0 0 0
MNB
25
25
25 25 25 800 0 0 0
MND
9.9
9.9
9.95 9.95 9.95 0 0 0 0
MPC
17.4
17.4
17.20 17.50 17.10 102,300 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.8
17.8
17.36 17.77 17.36 2,000 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.0
11.0
11.04 11.04 10.92 3,018,500 0 0 0
MSH
49.6
49.6
50.50 50.50 49.50 144,900 0 0 0
MSN
75.5
75.5
74.20 75.50 73.80 5,100,400 0 0 0
MSR
17.4
17.4
16.80 17.70 16.40 1,412,400 0 0 0
MST
5.6
5.6
5.60 5.70 5.50 510,000 0 0 0
MTA
5
5
5.10 5.10 4.70 41,200 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 10.30 200 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
9.5
9.5
9.80 9.80 9.50 300 0 0 0
MTP
12
12
12 12 12 2,800 0 0 0
MTS
9.2
9.2
9.25 9.25 9.25 0 0 0 0
MTV
17.3
17.3
17.33 17.33 17.33 0 0 0 0
MVB
19.6
19.6
19.18 19.65 19.08 7,400 0 0 0
MVC
10.5
10.5
10.10 10.50 10.10 5,600 0 0 0
MVN
18.9
18.9
19.70 19.80 18.70 8,100 0 0 0
MWG
61.0
61.0
59.92 62.30 59.63 9,931,000 0 0 0
NAF
17.3
17.3
17.14 17.27 16.95 112,600 0 0 0
NAG
11.6
11.6
11.60 11.60 11.40 136,700 0 0 0
NAP
8.8
8.8
8.79 8.79 8.79 100 0 0 0
NAS
24.4
24.4
24.40 24.40 24.40 100 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 100 0 0 0
NAV
16.7
16.7
16.55 16.65 16.55 1,300 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.1
25.1
25.05 25.60 24.10 37,100 0 0 0
NBC
12.9
12.9
12.87 12.96 12.59 323,300 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 1,500 0 0 0
NBP
13.2
13.2
13.40 13.40 13 12,600 0 0 0
NBT
15.2
15.2
15.19 15.19 15.19 200 0 0 0
NBW
24.5
24.5
24.55 24.55 24.55 0 0 0 0
NCG
9.3
9.3
9.40 9.80 9.30 4,400 0 0 0
NCS
26.4
26.4
26 26.40 26 7,700 0 0 0
NCT
87.3
87.3
87.43 87.53 87.34 5,200 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
149.5
149.5
132.85 153.40 132.75 10,300 0 0 0
NDN
10.7
10.7
10.60 10.70 10.50 245,400 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 1,300 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 5,500 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6 6.10 6 25,200 0 0 0
NED
7.3
7.3
7.40 7.40 7.10 73,900 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
96.9
96.9
97.18 97.18 93.20 4,400 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 0 0 0 0
NHA
28.8
28.8
29.60 29.75 28.45 923,700 0 0 0
NHC
29.4
29.4
29.40 29.40 29.40 100 0 0 0
NHH
17.6
17.6
17.23 17.76 17.03 716,000 0 0 0
NHT
12.5
12.5
12.50 12.50 12.50 6,300 0 0 0
NHV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 100 0 0 0
NKG
25.1
25.1
25.25 25.25 24.85 4,430,900 0 0 0
NLG
43.7
43.7
43.40 44.05 43.11 2,197,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.8
16.8
16.78 16.83 16.78 13,500 0 0 0
NNT
47.3
47.3
47.32 47.32 47.32 200 0 0 0
NO1
7.0
7.0
7.10 7.30 7.03 368,400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
5 5 4.80 529,500 0 0 0
NS2
11.5
11.5
8.54 11.51 8.54 41,400 0 0 0
NSC
72.6
72.6
72.61 72.71 72.13 3,100 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.5
6.5
6.30 6.60 6.20 178,000 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
8.66 8.66 8.66 0 0 0 0
NT2
23.2
23.2
23.20 23.35 22.90 897,200 0 0 0
NTC
213.5
213.5
209.90 214.50 209.90 3,700 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
21.9
21.9
21.30 21.95 21.30 1,242,800 0 0 0
NTP
52.3
52.3
52.28 53.98 51.74 343,200 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NTW
15.1
15.1
15.02 15.11 15.02 1,100 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 100 0 0 0
NVB
9.7
9.7
9.90 9.90 9.60 167,200 0 0 0
NVL
14.5
14.5
14.50 14.60 14.35 11,431,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8.20 8.20 8.20 600 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.9
9.9
10.20 10.20 9.90 85,600 0 0 0
OCB
12.3
12.3
12.13 12.29 12.13 2,234,200 0 0 0
OCH
6.7
6.7
6.80 6.80 6.50 100,500 0 0 0
ODE
42.8
42.8
42.80 42.90 42.70 21,000 0 0 0
OGC
6.5
6.5
6.52 6.69 6.51 710,000 0 0 0
OIL
10.8
10.8
10.46 10.75 10.36 1,652,200 0 0 0
ONE
6.5
6.5
6.50 6.50 6.50 7,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.4
23.4
23.35 23.50 23.20 5,500 0 0 0
ORS
14.2
14.2
13.62 14.29 13.48 9,111,200 0 0 0
PAC
46.1
46.1
46.30 46.50 45 134,800 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PAN
23.4
23.4
23.50 23.89 23.36 1,561,000 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4
4
4 4 3.90 500,500 0 0 0
PAT
94.3
94.3
94.20 94.80 94.10 13,900 0 0 0
PBC
6.9
6.9
6.90 6.90 6.80 13,400 0 0 0
PBP
11.9
11.9
11.90 12 11.90 2,700 0 0 0
PBT
9
9
9 9 9 300 0 0 0
PC1
29.3
29.3
29.20 29.75 28.50 10,018,900 0 0 0
PCC
23.8
23.8
23.80 23.80 23.80 1,000 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 4,400 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 3,000 0 0 0
PCG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCH
9.9
9.9
9.91 10 9.82 74,200 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 0 0 0 0
PCT
9.9
9.9
9.90 9.90 9.90 2,700 0 0 0
PDB
9.3
9.3
9.90 9.90 9.33 1,200 0 0 0
PDC
5.4
5.4
5.50 5.50 5.40 2,100 0 0 0
PDN
117.7
117.7
117.21 117.70 117.21 200 0 0 0
PDR
25.6
25.6
25.70 25.90 25.45 5,047,200 0 0 0
PDV
12.0
12.0
11.95 12.28 11.87 62,400 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.4
7.4
7.90 7.90 7.40 500 0 0 0
PEN
8.6
8.6
7.30 8.60 7.30 900 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
28.3
28.3
28.30 29.50 27.75 1,501,300 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 128,500 0 0 0
PGB
18
18
17.70 18.10 17.50 14,300 0 0 0
PGC
14.4
14.4
14.45 14.49 14.26 31,200 0 0 0
PGD
34.0
34.0
34.41 34.41 33.93 4,900 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 2,300 0 0 0
PGN
6.2
6.2
6.30 6.30 6.20 25,500 0 0 0
PGS
32.9
32.9
32.50 33.39 31.52 8,700 0 0 0
PGT
3.5
3.5
3.40 3.50 3.30 12,000 0 0 0
PGV
22.5
22.5
22.30 22.60 22.20 130,500 0 0 0
PHC
6.1
6.1
6.16 6.22 6.12 55,400 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
74.4
74.4
75.70 75.70 74.40 1,200 0 0 0
PHP
21.7
21.7
21.54 22.53 21.54 16,200 0 0 0
PHR
62.2
62.2
62 62.50 61.60 596,900 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 100 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 100 0 0 0
PIC
16.5
16.5
15.32 16.49 15.32 2,900 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
6.4
6.4
6.49 6.49 6.35 19,300 0 0 0
PIV
2.7
2.7
2.80 2.90 2.70 139,900 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 3,800 0 0 0
PLA
5.1
5.1
5.40 5.40 5.10 800 0 0 0
PLC
29.9
29.9
30.57 31.53 29.51 548,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.8
2.8
3 3 2.80 10,300 0 0 0
PLP
5.0
5.0
5.12 5.13 4.97 166,100 0 0 0
PLX
41.6
41.6
41.80 41.90 41.10 3,261,100 0 0 0
PMB
9.5
9.5
9.36 9.45 9.36 1,500 0 0 0
PMC
83.2
83.2
82.57 84.06 82.57 2,400 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
30.8
30.8
30.70 30.79 30.70 3,200 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 0 0 0 0
PNC
9
9
8.98 9 8.98 600 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
94.9
94.9
94.20 95 94.10 888,900 0 0 0
PNP
19.1
19.1
18.79 19.07 18.79 1,500 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
17.9
17.9
17.70 18 17.60 14,400 0 0 0
POT
17.8
17.8
18.20 18.20 17.80 200 0 0 0
POV
8.5
8.5
8.49 8.59 8.49 1,300 0 0 0
POW
12.5
12.5
12.40 12.55 12.25 25,331,200 0 0 0
PPC
15.9
15.9
16 16 15.65 505,500 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
27.4
27.4
27.14 27.43 27.14 28,100 0 0 0
PPP
16.9
16.9
16.90 16.90 16.90 500 0 0 0
PPS
10.8
10.8
10.90 10.90 10.80 3,900 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.9
20.9
20.80 20.90 20.80 800 0 0 0
PRE
18.5
18.5
18.35 18.55 18.35 3,800 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PRT
11
11
10.70 11 10.60 27,500 0 0 0
PSB
5.3
5.3
5.30 5.30 5.10 92,600 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PSD
13.9
13.9
14 14.90 13.90 291,300 0 0 0
PSE
10.3
10.3
10.30 10.30 10.20 10,500 0 0 0
PSH
7.7
7.7
7.70 7.70 7.41 2,308,100 0 0 0
PSI
8.1
8.1
8.10 8.20 8 89,300 0 0 0
PSL
14.5
14.5
14.59 15.08 14.49 4,600 0 0 0
PSN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 18,100 0 0 0
PTB
69.3
69.3
68.14 69.72 68.14 370,400 0 0 0
PTC
5.7
5.7
5.67 5.70 5.61 29,200 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 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33.2
33.2
32.60 33.20 32.60 9,200 0 0 0
PTL
3.8
3.8
3.84 3.85 3.77 175,200 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
8.2
8.2
8 8.20 8 7,800 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.2
4.2
4.30 4.40 4.20 21,400 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
2.90 3 2.90 219,800 0 0 0
PVB
30.9
30.9
30.50 31 30.50 267,000 0 0 0
PVC
16.4
16.4
15.50 16.70 15.50 1,739,500 0 0 0
PVD
32.1
32.1
32.20 32.35 31.75 4,676,100 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
8.3
8.3
8.49 8.49 8.21 46,200 0 0 0
PVI
55.5
55.5
51.63 56.52 51.63 395,800 0 0 0
PVM
15.7
15.7
16 16 15.70 8,100 0 0 0
PVO
7.2
7.2
7.40 7.40 6.60 143,800 0 0 0
PVS
45.3
45.3
42 45.80 42 4,121,100 0 0 0
PVT
30.5
30.5
30.90 30.90 30.20 5,615,300 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
3.3
3.3
3.30 3.40 3.30 6,500 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 0 0 0 0
PXI
3
3
2.90 3 2.90 107,900 0 0 0
PXL
15
15
14.80 15 14.60 434,000 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
4.1
4.1
4 4.20 3.90 167,700 0 0 0
QCC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
QCG
15.6
15.6
14.40 15.90 14.40 2,168,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.9
33.9
40 43.90 33.90 13,600 0 0 0
QNC
6.8
6.8
6.70 6.80 6.70 6,500 0 0 0
QNP
31.4
31.4
31.14 31.43 30.95 13,300 0 0 0
QNS
49.2
49.2
48.78 49.46 48.48 923,000 0 0 0
QNT
6.3
6.3
6.30 6.30 5.80 1,300 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 9.22 100 0 0 0
QPH
26.3
26.3
26.26 26.26 26.26 2,900 0 0 0
QSP
24
24
24 24 24 500 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.8
12.8
12 12.80 12 200 0 0 0
QTP
17
17
17.20 17.20 16.90 497,200 0 0 0
RAL
126.9
126.9
126.93 127.32 126.44 32,800 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
RBC
6.4
6.4
6.40 6.70 6.40 7,100 0 0 0
RCC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.6
12.6
12.30 12.60 12.30 5,800 0 0 0
RDP
5.1
5.1
5.12 5.20 5.12 69,700 0 0 0
REE
63.3
63.3
62.50 63.50 62 1,047,200 0 0 0
RIC
4.4
4.4
4.30 4.40 4 15,000 0 0 0
RTB
24.5
24.5
24.50 24.50 24.50 200 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.6
38.6
38.50 38.60 38.50 800 0 0 0
S55
47.7
47.7
47.69 47.69 47.69 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
13.1
13.1
13.10 13.10 13 2,900 0 0 0
S99
11.3
11.3
11.43 11.43 11.24 521,900 0 0 0
SAB
59.0
59.0
56.78 59.00 56.49 2,525,000 0 0 0
SAC
21
21
20.80 21.60 19.90 10,700 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
1.6
1.6
1.48 1.56 1.48 400 0 0 0
SAM
7.2
7.2
6.99 7.20 6.92 1,851,900 0 0 0
SAP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
SAS
26.8
26.8
26.39 26.77 26.20 3,200 0 0 0
SAV
15.0
15.0
14.79 15.08 14.62 186,900 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
31.4
31.4
31.66 31.85 31.39 20,800 0 0 0
SBB
14.8
14.8
14.40 14.90 14.40 7,200 0 0 0
SBD
10.2
10.2
9.40 10.40 9 45,500 0 0 0
SBG
15
15
14.80 15 14.80 308,000 0 0 0
SBH
62
62
62 62 62 0 0 0 0
SBL
7.5
7.5
6.84 7.50 6.84 1,400 0 0 0
SBM
32.5
32.5
32.48 32.48 32.48 300 0 0 0
SBR
8.7
8.7
8.41 8.71 8.41 3,900 0 0 0
SBS
6.9
6.9
6.80 6.90 6.70 1,208,700 0 0 0
SBT
12.3
12.3
12.35 12.40 12.15 4,013,000 0 0 0
SBV
10.6
10.6
10.50 10.65 10.20 2,500 0 0 0
SC5
21.1
21.1
21.07 21.07 21.07 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.5
65.5
65.20 65.50 65.20 42,700 0 0 0
SCI
13.1
13.1
13.20 13.30 12.80 47,100 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 14,200 0 0 0
SCL
38.2
38.2
38 38.80 38 13,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
7 7.07 6.99 1,475,100 0 0 0
SCS
87.1
87.1
86.60 88.06 86.41 109,100 0 0 0
SCY
13.2
13.2
13.20 13.20 13.20 300 0 0 0
SD2
5
5
5 5 5 200 0 0 0
SD3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SD5
7.8
7.8
7.70 7.80 7.70 48,500 0 0 0
SD6
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.60 10.70 10.50 10,800 0 0 0
SDA
6.3
6.3
6.10 6.30 6 112,900 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SDD
2.2
2.2
2.20 2.20 2 400,700 0 0 0
SDG
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 100 0 0 0
SDN
30
30
30 30 30 1,100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.5
34.5
34.48 34.48 34.48 2,100 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 0 0 0 0
SEA
29
29
29 29 29 2,000 0 0 0
SEB
46.6
46.6
46.62 46.62 46.62 1,400 0 0 0
SED
20.6
20.6
20.60 20.97 20.51 61,300 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 100 0 0 0
SFC
20.1
20.1
20.10 20.10 20.10 1,000 0 0 0
SFG
13.5
13.5
13.45 13.45 12.68 20,200 0 0 0
SFI
30.7
30.7
30.79 30.79 30.51 5,300 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
13.2
13.2
13.30 13.30 13.10 14,900 0 0 0
SGC
87.2
87.2
87.24 87.24 87.24 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
13.7
13.7
13.70 13.70 13.70 600 0 0 0
SGN
70.8
70.8
71.31 71.31 70.83 4,300 0 0 0
SGP
23
23
22.60 23 22.50 57,300 0 0 0
SGR
22.2
22.2
21.55 22.20 21.55 22,200 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13
13
13.10 13.10 12.90 53,300 0 0 0
SHA
4.6
4.6
4.58 4.58 4.57 6,300 0 0 0
SHB
11.2
11.2
11.11 11.21 11.06 14,796,200 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
11.1
11.1
11.10 11.10 11.10 47,700 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
15
15
15.40 15.40 15 82,400 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 300 0 0 0
SHP
35.3
35.3
35.25 35.80 35.25 3,100 0 0 0
SHS
18.8
18.8
18.60 18.90 18.50 9,416,900 0 0 0
SID
12
12
11.70 12.50 11.70 700 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 400 0 0 0
SIV
36.2
36.2
36.21 36.21 36.21 100 0 0 0
SJ1
11.0
11.0
10.10 10.96 10.10 1,700 0 0 0
SJC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SJD
15.4
15.4
15.40 15.60 15.35 110,500 0 0 0
SJE
22.5
22.5
21.40 22.50 21.40 102,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SJM
6.7
6.7
5.90 6.70 5.90 6,200 0 0 0
SJS
65.2
65.2
65.50 65.90 63.80 218,400 0 0 0
SKG
14.2
14.2
13.83 14.24 13.83 838,900 0 0 0
SKH
28.5
28.5
28.30 29 28.30 7,500 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 100 0 0 0
SKV
37.2
37.2
36.87 37.24 36.87 9,600 0 0 0
SLS
171
171
167.60 171 167.60 51,500 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
35.4
35.4
35.43 35.52 35.24 16,200 0 0 0
SMC
13.6
13.6
13.20 13.60 13.20 836,600 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SMT
5.9
5.9
5.90 6 5.90 6,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
35.3
35.3
35 35.50 34.90 15,500 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
9.5
9.5
8.90 9.50 8.90 900 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
2.50 2.70 2.50 31,700 0 0 0
SPM
10.9
10.9
10.85 10.85 10.85 0 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
3.7
3.7
3.60 3.70 3.50 234,900 0 0 0
SRB
2.3
2.3
2 2.30 2 15,400 0 0 0
SRC
31.1
31.1
31.04 31.14 31.04 2,500 0 0 0
SRF
8.9
8.9
9.10 9.50 8.79 12,300 0 0 0
SRT
6.8
6.8
6.70 6.80 6.70 3,900 0 0 0
SSB
19.1
19.1
19.13 19.13 18.91 1,794,600 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 100 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
65.9
65.9
65.50 65.90 65.50 49,700 0 0 0
SSI
35.6
35.6
35.30 35.60 35.15 13,044,000 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
9.0
9.0
9.11 9.11 8.93 365,900 0 0 0
STB
28.9
28.9
28.80 29 28.60 9,012,300 0 0 0
STC
17.5
17.5
18.40 18.40 17.50 200 0 0 0
STG
44.9
44.9
44.90 44.90 44.90 0 0 0 0
STH
7.8
7.8
7.60 7.90 7.60 1,800 0 0 0
STK
30.1
30.1
29.75 30.65 29.75 230,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
2 2 2 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.0
25.0
25.02 25.02 25.02 1,000 0 0 0
SVD
2.7
2.7
2.67 2.69 2.65 43,200 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
64
64
64 64 64 100 0 0 0
SVN
3.4
3.4
3.40 3.40 3.40 400 0 0 0
SVT
11.4
11.4
11.22 11.39 11.17 1,100 0 0 0
SWC
29.9
29.9
29.60 29.90 28.70 11,400 0 0 0
SZB
40.3
40.3
40.25 40.53 40.25 27,200 0 0 0
SZC
45.4
45.4
42.80 45.40 42.45 4,937,900 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
SZG
30.1
30.1
30.93 30.93 30.06 4,000 0 0 0
SZL
41.1
41.1
41 41.10 41 12,300 0 0 0
TA3
5
5
5 5 5 0 0 0 0
TA6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TA9
13.3
13.3
12.90 13.30 12.80 35,800 0 0 0
TAL
17.9
17.9
18.32 18.32 17.77 38,800 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
37.6
37.6
37.63 37.63 37.63 700 0 0 0
TBD
80
80
80 80 80 300 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
10
10
10 10 10 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
10.3
10.3
10.20 10.40 10.20 199,500 0 0 0
TCB
23.5
23.5
23.25 23.48 23.15 6,014,900 0 0 0
TCD
6.1
6.1
6.05 6.15 6.05 565,600 0 0 0
TCH
19.4
19.4
19.40 19.45 19.10 9,393,100 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.1
35.1
34.87 35.15 34.87 78,000 0 0 0
TCM
48.3
48.3
47.64 48.64 47.27 3,724,600 0 0 0
TCO
11.3
11.3
11.40 11.40 11.10 7,600 0 0 0
TCR
3.7
3.7
3.70 3.70 3.66 700 0 0 0
TCT
21.3
21.3
21.30 21.30 21.15 16,200 0 0 0
TCW
29
29
29.40 29.40 29 19,500 0 0 0
TDB
41.8
41.8
42 42 40 20,300 0 0 0
TDC
9
9
8.75 9.05 8.73 615,000 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.2
4.2
4.22 4.22 4.11 177,500 0 0 0
TDH
3.4
3.4
3.39 3.52 3.35 375,400 0 0 0
TDM
47.1
47.1
49.50 51.50 47.10 122,900 0 0 0
TDN
10.5
10.5
10.40 10.60 10.40 136,300 0 0 0
TDP
30.7
30.7
30.68 30.73 29.55 66,300 0 0 0
TDS
16.9
16.9
16.78 17.15 16.78 8,000 0 0 0
TDT
7.2
7.2
7 7.20 7 59,300 0 0 0
TDW
45.9
45.9
45.94 45.94 45.94 0 0 0 0
TED
44.9
44.9
38.21 44.90 38.21 400 0 0 0
TEG
8.4
8.4
8.43 8.43 8.21 7,100 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
15.7
15.7
15.50 15.70 15.40 141,800 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 2,200 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.7
35.7
35.70 35.70 35.50 3,900 0 0 0
THG
37.6
37.6
37.45 37.63 36.93 21,000 0 0 0
THM
8.2
8.2
8.55 8.82 8.18 1,000 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 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.3
12.3
12.20 12.60 11.40 29,000 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 0 0 0 0
TID
23.7
23.7
22.19 23.67 22.10 13,000 0 0 0
TIE
6
6
6 6 6 100 0 0 0
TIG
14.3
14.3
14.50 14.60 14.20 2,853,500 0 0 0
TIN
10.2
10.2
10.52 10.52 10.22 8,900 0 0 0
TIP
24.6
24.6
24.25 24.60 24.15 333,900 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 26,600 0 0 0
TIX
34.4
34.4
34.40 34.40 34.35 1,000 0 0 0
TJC
17.6
17.6
17.60 17.60 17.60 1,100 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 0 0 0 0
TKU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TL4
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLD
5.1
5.1
5.10 5.14 5.03 23,300 0 0 0
TLG
51.3
51.3
50.38 51.27 50.29 97,700 0 0 0
TLH
7.8
7.8
7.74 7.85 7.72 436,700 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TLP
6.8
6.8
6.70 6.80 6.70 500 0 0 0
TLT
14.2
14.2
14.17 14.17 14.17 0 0 0 0
TMB
68.5
68.5
69.07 69.07 68.00 19,000 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TMG
44.0
44.0
43.95 43.95 43.95 100 0 0 0
TMP
70
70
69.50 70 69 3,700 0 0 0
TMS
50.1
50.1
52.57 52.57 49.30 7,700 0 0 0
TMT
10.7
10.7
10.35 10.70 10.10 700 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
11.9
11.9
11.80 11.89 11.80 22,900 0 0 0
TNA
4.9
4.9
4.90 4.94 4.70 21,500 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 300 0 0 0
TNC
50.5
50.5
50.49 50.59 50.49 5,600 0 0 0
TNG
23.4
23.4
23.26 24.17 23.26 3,492,300 0 0 0
TNH
19.3
19.3
19.40 19.45 19.07 457,200 0 0 0
TNI
2.5
2.5
2.53 2.54 2.50 174,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 100 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.2
5.2
5.21 5.24 5.16 327,200 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
51.2
51.2
50.61 53.43 50.03 26,800 0 0 0
TOT
16.8
16.8
16.76 16.76 16.76 100 0 0 0
TOW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TPB
17.4
17.4
17.32 17.42 17.22 4,456,600 0 0 0
TPC
5.8
5.8
5.75 6.02 5.75 1,600 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 10.50 500 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
15.4
15.4
15.44 15.44 15.44 3,000 0 0 0
TRA
79.0
79.0
79.01 79.01 79.01 300 0 0 0
TRC
43.1
43.1
42.50 43.10 42.50 13,500 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
7.5
7.5
7.30 7.70 6.60 39,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
51
51
52.20 52.20 50 17,300 0 0 0
TSC
3.1
3.1
3.15 3.15 3.10 431,400 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
7.96 8.03 7.91 381,200 0 0 0
TTC
10.5
10.5
10.50 10.70 10.50 300 0 0 0
TTD
69.2
69.2
69.17 69.17 69.17 800 0 0 0
TTE
11.4
11.4
11.35 11.35 11.35 0 0 0 0
TTF
4.1
4.1
4.05 4.10 4.05 1,016,600 0 0 0
TTG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TTH
4.4
4.4
4.30 4.50 4.30 483,400 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 500 0 0 0
TTN
13.1
13.1
13 13.30 12.60 145,700 0 0 0
TTP
98.6
98.6
98 98.60 98 4,200 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
20.6
20.6
19.87 20.55 19.48 256,500 0 0 0
TV2
47.9
47.9
44.85 47.95 44.65 1,986,900 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TV4
13.3
13.3
13.40 13.40 13.20 12,600 0 0 0
TV6
8
8
7 8 6.20 244,200 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.0
9.0
8.90 9.06 8.90 552,500 0 0 0
TVC
10.4
10.4
10.40 10.60 10.30 855,100 0 0 0
TVD
13.2
13.2
13.29 13.39 13.11 199,200 0 0 0
TVG
5.7
5.7
5.70 5.70 5.70 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 0 0 0 0
TVN
6.5
6.5
6.60 6.60 6.40 416,100 0 0 0
TVS
20.9
20.9
21.18 21.18 20.77 138,300 0 0 0
TVT
16.0
16.0
15.96 15.96 15.87 1,900 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 100 0 0 0
TXM
6.3
6.3
5.70 6.30 5.60 338,600 0 0 0
TYA
10.5
10.5
10.40 10.55 10.35 8,900 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 8,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 400 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.1
9.1
8.60 9.50 8.60 89,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
19.6
19.6
19.57 19.57 19.57 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.70 6,200 0 0 0
VAB
9.9
9.9
9.80 9.90 9.70 830,200 0 0 0
VAF
14.4
14.4
14.07 14.86 13.97 6,400 0 0 0
VAV
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VBB
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
VBC
19.6
19.6
19.80 19.80 19.60 10,800 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8
8
8 8 8 12,400 0 0 0
VC2
9.4
9.4
9.40 9.40 9.20 155,700 0 0 0
VC3
26.3
26.3
25.89 26.70 25.45 575,900 0 0 0
VC6
15.9
15.9
13.59 15.90 13.59 300 0 0 0
VC7
13.4
13.4
13 13.50 13 405,700 0 0 0
VC9
4.9
4.9
5 5 4.70 112,300 0 0 0
VCA
9.2
9.2
9.30 9.30 9.20 5,500 0 0 0
VCB
90.7
90.7
89.80 90.70 89.80 1,350,100 0 0 0
VCC
10.0
10.0
9.58 9.97 9.58 22,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.6
217.6
217.60 217.60 217.60 100 0 0 0
VCG
20.4
20.4
20.13 20.40 20.13 3,397,900 0 0 0
VCI
37.2
37.2
36.44 37.32 36.44 6,299,000 0 0 0
VCM
17.5
17.5
17.50 17.50 17.50 1,300 0 0 0
VCP
20.1
20.1
20.20 20.20 20.10 8,100 0 0 0
VCR
23.5
23.5
23.60 23.90 23.50 37,600 0 0 0
VCS
68.8
68.8
67.84 69.70 67.84 215,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 0 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
17.4
17.4
17.30 17.40 17.30 500 0 0 0
VDP
32.1
32.1
32.08 32.50 32.08 36,100 0 0 0
VDS
21.9
21.9
20.49 21.88 20.18 4,014,200 0 0 0
VDT
19.2
19.2
19.19 19.19 19.19 100 0 0 0
VE1
3.1
3.1
3 3.10 3 41,900 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5.30 5.30 5 7,000 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 10,900 0 0 0
VEA
45.2
45.2
45.70 46.70 44.30 3,175,100 0 0 0
VEC
8.2
8.2
8.20 8.20 8.10 9,100 0 0 0
VEF
215
215
215 215 210 11,000 0 0 0
VES
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VET
23.8
23.8
22.70 23.80 22.70 300 0 0 0
VFC
79.0
79.0
79.00 79.00 79.00 0 0 0 0
VFG
66.8
66.8
66.04 67.49 65.65 61,700 0 0 0
VFR
12
12
12 12.10 12 2,200 0 0 0
VGC
56.6
56.6
55.50 56.60 54.70 992,300 0 0 0
VGG
38.3
38.3
38.60 39.80 37.40 8,200 0 0 0
VGI
90.5
90.5
89 91 87.80 1,697,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
24.2
24.2
23.39 24.47 23.39 10,900 0 0 0
VGR
55.2
55.2
55.16 55.16 55.16 0 0 0 0
VGS
33.7
33.7
33.24 34.29 33.24 554,000 0 0 0
VGT
15.7
15.7
15.31 16.10 15.11 4,996,600 0 0 0
VGV
30
30
30 30.40 29.50 10,100 0 0 0
VHC
73.6
73.6
73.60 73.90 72.90 788,100 0 0 0
VHD
10.1
10.1
11.60 11.60 10.10 12,900 0 0 0
VHE
3.3
3.3
3.40 3.40 3.20 694,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.4
2.4
2.30 2.40 2.20 2,038,900 0 0 0
VHH
4
4
4.10 4.10 4 1,500 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 18,400 0 0 0
VHM
40.0
40.0
39.85 40.05 39.75 5,555,700 0 0 0
VIB
19.1
19.1
19.06 19.06 18.80 4,019,500 0 0 0
VIC
45.1
45.1
45 45.30 44.45 2,253,600 0 0 0
VID
5.3
5.3
5.31 5.31 5.30 10,200 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.7
15.7
15.24 15.82 15.24 11,800 0 0 0
VIG
7.5
7.5
7.30 7.60 7.30 296,400 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 1,500 0 0 0
VIM
24.0
24.0
24.01 24.01 24.01 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 0 0 0 0
VIP
13.4
13.4
13.41 13.41 13.41 911,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.2
15.2
15.10 15.27 15.02 15,171,500 0 0 0
VJC
109.6
109.6
109.90 109.90 108.50 686,800 0 0 0
VLA
15.5
15.5
15.10 15.50 15.10 2,100 0 0 0
VLB
33.7
33.7
33.60 33.80 33.20 26,700 0 0 0
VLC
19.1
19.1
19.50 19.70 18.90 904,300 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6
6
6 6 6 8,800 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7 7 6.91 1,200 0 0 0
VMD
17.1
17.1
17.40 17.40 17.10 7,300 0 0 0
VMG
3.4
3.4
3.10 3.40 3.10 26,800 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 0 0 0 0
VMT
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VNA
12.9
12.9
12.65 13.06 12.65 14,200 0 0 0
VNB
13.3
13.3
12.80 13.40 12.80 160,900 0 0 0
VNC
37.1
37.1
37.06 37.06 37.06 800 0 0 0
VND
17.3
17.3
17.20 17.42 17.16 24,787,900 0 0 0
VNE
5.7
5.7
5.45 5.70 5.43 825,500 0 0 0
VNF
9.0
9.0
9.21 9.21 8.93 2,400 0 0 0
VNG
8.7
8.7
8.70 8.70 8.66 3,500 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
14.2
14.2
13.88 14.27 13.88 71,700 0 0 0
VNM
66.8
66.8
66.30 67.30 66.10 5,347,500 0 0 0
VNP
12
12
12.40 12.40 11.70 3,200 0 0 0
VNR
24.7
24.7
24.61 24.99 24.61 41,900 0 0 0
VNS
11
11
11 11 10.95 92,000 0 0 0
VNT
49.5
49.5
49.50 49.50 49.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7
7
7 7 7 100 0 0 0
VNZ
530
530
521 530 521 400 0 0 0
VOC
18.4
18.4
18.52 18.61 18.24 10,400 0 0 0
VOS
16.5
16.5
16.50 16.80 16.25 2,565,300 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
18.1
18.1
18.10 18.20 18 8,406,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.2
25.2
25.18 25.33 25.14 4,000 0 0 0
VPG
14.9
14.9
14.76 15 14.52 1,958,700 0 0 0
VPH
7.9
7.9
8.09 8.09 7.80 303,800 0 0 0
VPI
49
49
48.50 49 48.33 1,417,200 0 0 0
VPR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VPS
8.8
8.8
8.81 8.81 8.81 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VRC
10.0
10.0
10.30 10.30 9.95 50,400 0 0 0
VRE
22.5
22.5
22.35 22.55 22.30 3,615,500 0 0 0
VRG
30.3
30.3
29.18 30.68 29.18 53,500 0 0 0
VSA
23.7
23.7
23.84 23.84 23.66 300 0 0 0
VSC
19.7
19.7
19.58 19.81 19.44 3,475,400 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 7,700 0 0 0
VSF
34.4
34.4
34.10 34.50 34.10 7,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
48.9
48.9
49 49 48.50 12,400 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 0 0 0 0
VSM
17
17
17 17 17 1,400 0 0 0
VSN
20.4
20.4
20.19 20.39 18.64 600 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
4.3
4.3
4.20 4.30 4.10 20,600 0 0 0
VTB
10.5
10.5
10.50 10.50 10.20 19,600 0 0 0
VTC
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VTD
9.7
9.7
9.60 9.90 9.60 137,800 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 900 0 0 0
VTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTK
80.2
80.2
81.66 81.66 76.74 114,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.17 12.69 12.17 1,477,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.6
24.6
23.90 25.10 23.90 73,700 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6
6
6 6 5.90 70,200 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.7
7.7
7.59 7.68 7.59 265,900 0 0 0
VUA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
17.7
17.7
17.70 17.70 17.70 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
13.2
13.2
13.20 13.20 13.20 200 0 0 0
WCS
196.6
196.6
196.19 196.59 188.65 1,600 0 0 0
WSB
48
48
48 48.80 47.70 800 0 0 0
WSS
5.7
5.7
5.70 5.70 5.60 2,200 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 1,100 0 0 0
X20
11
11
11 11 11 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
XHC
23.7
23.7
23.70 23.70 23.70 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.5
7.5
7.40 7.60 7.30 87,500 0 0 0
XMD
6
6
6 6 6 1,700 0 0 0
XMP
16.3
16.3
16.32 18.10 16.32 28,300 0 0 0
XPH
6.8
6.8
6.50 7 6.30 5,200 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
9.6
9.6
9.55 9.64 9.55 6,400 0 0 0
YEG
9.4
9.4
9.16 9.40 9 1,543,200 0 0 0
YTC
43
43
43 43 43 0 0 0 0
^BB
295.6
295.6
292.78 298.16 291.49 2,708,149 0 0 0
^BDS
901.5
901.5
895.29 905.64 890.60 4,253,091 0 0 0
^BH
1,291.7
1,291.7
1,256.94 1,304.13 1,246.83 901,729 0 0 0
^BL
2,928.5
2,928.5
2,858.47 2,971.13 2,854.52 6,454,935 0 0 0
^CAOSU
299.3
299.3
297.64 302.10 293.84 565,295 0 0 0
^CBTS
1,995.7
1,995.7
1,982.45 2,008.46 1,974.98 710,521 0 0 0
^CK
1,541.3
1,541.3
1,507.89 1,547.56 1,506.62 9,868,824 0 0 0
^CNTT
5,719.2
5,719.2
5,537.39 5,724.13 5,536.87 4,031,020 0 0 0
^CSSK
2,094.5
2,094.5
2,094.61 2,115.29 2,078.24 79,971 0 0 0
^DAUKHI
728.7
728.7
716.83 733.91 713.28 4,571,090 0 0 0
^DNP
704.6
704.6
695.55 713.98 692.24 3,098,074 0 0 0
^DUOCPHAM
4,176.4
4,176.4
4,162.35 4,217.56 4,132.36 1,234,627 0 0 0
^DVLTAUGT
112.4
112.4
112.20 113.19 110.48 37,123 0 0 0
^DVTVHT
929.3
929.3
886.80 932.61 880.95 1,416,012 0 0 0
^GELEX
1,214.8
1,214.8
1,193 1,224.16 1,190.21 7,431,542 0 0 0
^GIAODUC
996.7
996.7
982.87 1,001.95 981.22 51,257 0 0 0
^HASTC
245.6
245.6
242.83 245.64 241.37 77,629,942 0 0 0
^HK
962.3
962.3
921.18 981.59 916.33 2,330,019 0 0 0
^KK
811.5
811.5
805.88 818.91 778.49 3,631,133 0 0 0
^LARGECAP
2,296.5
2,296.5
2,260.86 2,309.17 2,249.96 5,355,549 0 0 0
^LOUIS
411.9
411.9
409.61 413.66 404.24 124,160 0 0 0
^MIDCAP
901.2
901.2
888.95 908.08 879.98 5,300,396 0 0 0
^NANGLUONG
1,142.9
1,142.9
1,134.48 1,155.58 1,131.04 6,700,303 0 0 0
^NH
1,708.3
1,708.3
1,696.68 1,712.93 1,686.41 7,262,434 0 0 0
^NHUA
1,236.2
1,236.2
1,227.70 1,260.86 1,218.36 1,753,188 0 0 0
^NLN
100.1
100.1
98 100.91 97.98 8,471,288 0 0 0
^PHANBON
3,492.6
3,492.6
3,482.82 3,522.97 3,456.18 2,451,913 0 0 0
^SMALLCAP
930.0
930.0
911.03 940.06 907.25 3,768,415 0 0 0
^SPCS
833.3
833.3
817.48 838.98 808.83 665,822 0 0 0
^SXHGD
743.7
743.7
733.43 753.86 732.58 1,543,810 0 0 0
^SXNHC
2,259.5
2,259.5
2,241.66 2,269.60 2,225.72 3,458,575 0 0 0
^SXPT
1,457.8
1,457.8
1,449.24 1,467.87 1,442.18 654,114 0 0 0
^SXTBMM
194.4
194.4
189.69 195.52 188.41 260,093 0 0 0
^TBD
1,262.4
1,262.4
1,257.62 1,272.32 1,248.45 10,228,236 0 0 0
^TCK
164.6
164.6
163.40 166.52 163.01 465,036 0 0 0
^THEP
2,974.6
2,974.6
2,951.19 2,981.79 2,940.09 15,824,523 0 0 0
^TI
952.4
952.4
942.26 962.92 940.45 4,237,349 0 0 0
^TPDU
1,991.5
1,991.5
1,951.51 2,000.24 1,949.03 4,194,751 0 0 0
^UPCOM
95.6
95.6
94.87 95.62 94.80 63,982,635 0 0 0
^VLXD
3,690.8
3,690.8
3,658.87 3,700.59 3,646.39 14,680,918 0 0 0
^VN30
1,299.8
1,299.8
1,290.57 1,299.75 1,285.83 214,394,700 0 0 0
^VNINDEX
1,281.7
1,281.7
1,272.23 1,281.73 1,269.37 744,093,359 0 0 0
^VTKB
783.1
783.1
766.08 788.36 757.99 3,963,092 0 0 0
^XD
1,021.8
1,021.8
1,014.95 1,033.51 1,004.70 2,244,860 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |