DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/05/2024

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 29/05/2024

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
12.3
12.3
11.65 12.45 11.55 20,850,500 0 0 0
AAH
6.2
6.2
6.40 6.50 6.10 4,882,400 0 0 0
AAM
8.8
8.8
8.75 8.75 8.74 6,900 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 496,200 0 0 0
AAT
4.5
4.5
4.38 4.54 4.38 299,300 0 0 0
AAV
7
7
7.70 7.70 6.90 2,411,300 0 0 0
ABB
8.8
8.8
8.50 9.10 8.40 7,524,700 0 0 0
ABC
11.9
11.9
11.69 11.98 11.40 27,000 0 0 0
ABI
25.4
25.4
25.23 26.00 24.85 164,400 0 0 0
ABR
13.4
13.4
13.30 13.50 13.30 5,300 0 0 0
ABS
5.4
5.4
5.29 5.54 5.28 704,000 0 0 0
ABT
35.2
35.2
34.80 35.15 34.80 200 0 0 0
ABW
10.5
10.5
10.10 10.80 10.10 652,700 0 0 0
ACB
24.6
24.6
24.95 24.99 24.57 13,447,000 0 0 0
ACC
14.5
14.5
14.60 14.60 14.50 10,400 0 0 0
ACE
34.1
34.1
33.96 34.06 32.91 52,100 0 0 0
ACL
12.5
12.5
12.50 12.60 12.35 120,800 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
103
103
101.80 104.90 100.70 526,400 0 0 0
ADC
20.6
20.6
19.30 20.60 18.90 15,900 0 0 0
ADG
17.1
17.1
17.30 17.30 16.30 700 0 0 0
ADS
12.6
12.6
12.82 12.92 12.55 673,100 0 0 0
AFX
8.6
8.6
8.70 8.70 8.50 79,500 0 0 0
AG1
8.5
8.5
8.20 8.50 8.20 4,300 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
21.6
21.6
20.40 21.80 20.24 5,229,600 0 0 0
AGM
4.9
4.9
4.90 4.95 4.84 304,600 0 0 0
AGP
41
41
41 41 41 0 0 0 0
AGR
20.7
20.7
20.30 21.10 20.10 4,321,400 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
11.7
11.7
11.80 11.80 11.70 4,500 0 0 0
ALT
12.5
12.5
13.50 13.50 12.50 8,400 0 0 0
ALV
11.6
11.6
10.60 11.90 9.90 432,100 0 0 0
AMC
16.7
16.7
16.68 16.77 16.68 2,500 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
AMS
9.8
9.8
9.81 9.91 9.72 61,500 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 522,300 0 0 0
ANT
12.9
12.9
13.30 13.30 12.90 7,100 0 0 0
ANV
32.5
32.5
32.10 33.30 32 4,354,400 0 0 0
APF
52.3
52.3
52.57 52.57 52.17 18,500 0 0 0
APG
13.9
13.9
14 14 13.90 73,700 0 0 0
APH
10.8
10.8
10.80 11.10 10.60 4,830,800 0 0 0
API
10.2
10.2
11.30 12.40 10.20 2,090,400 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
10
10
9 10 9 34,300 0 0 0
APS
8
8
9.30 9.60 8 4,465,600 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
34.9
34.9
34.90 34.90 34.90 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20
20
19.30 20 19.30 500 0 0 0
ASM
11.0
11.0
10.77 11.23 10.77 7,267,900 0 0 0
ASP
4.8
4.8
5.05 5.05 4.80 142,000 0 0 0
AST
60.1
60.1
59.71 60.10 59.41 23,900 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
59.9
59.9
59.80 59.90 59.80 400 0 0 0
BAB
12.6
12.6
12.50 12.60 12.40 13,100 0 0 0
BAF
23.0
23.0
22.75 23.45 22.45 9,455,900 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
40.0
40.0
39.40 40.00 39.40 4,500 0 0 0
BBC
49.8
49.8
49.79 49.79 49.79 0 0 0 0
BBH
9.6
9.6
9.64 9.64 9.64 0 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
8.8
8.8
8.70 8.80 8.70 1,200 0 0 0
BCA
18.5
18.5
18.60 19 18.20 100,500 0 0 0
BCC
8.3
8.3
8.20 8.40 8.10 242,500 0 0 0
BCE
6.1
6.1
6.05 6.11 6.03 80,200 0 0 0
BCF
28.8
28.8
28.84 28.84 28.84 100 0 0 0
BCG
8.5
8.5
7.95 8.46 7.89 27,553,100 0 0 0
BCM
61.9
61.9
62.50 62.80 61.50 719,600 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
6.4
6.4
5.73 6.41 5.63 7,812,400 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
30.6
30.6
30.93 31.12 30.56 14,800 0 0 0
BDT
11
11
11.20 11.20 11 59,300 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
37.3
37.3
36.48 37.95 36.48 502,300 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21
21
21 21 21 200 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
14
14
14 14 14 100 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
36.6
36.6
36.27 37.13 36.17 2,600 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 100 0 0 0
BIC
32.8
32.8
33.53 33.53 32.67 120,500 0 0 0
BID
48.6
48.6
49.45 49.45 48.60 1,388,900 0 0 0
BIG
8.4
8.4
9.10 9.20 8.40 286,400 0 0 0
BIO
17.7
17.7
17.08 17.66 17.08 500 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BKG
4.3
4.3
4 4.28 4 1,843,800 0 0 0
BLI
11.5
11.5
11.80 11.80 11.20 60,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.2
44.2
44.20 45.05 44.20 3,500 0 0 0
BMC
16.8
16.8
16.80 16.85 16.70 40,900 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.4
11.4
11.50 11.80 11 20,400 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
26.4
26.4
27.27 27.27 26.39 572,900 0 0 0
BMJ
10.6
10.6
10.60 10.70 10.50 9,500 0 0 0
BMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMP
109.1
109.1
111.10 111.10 109.10 128,900 0 0 0
BMS
9.6
9.6
9.64 9.73 9.55 239,800 0 0 0
BMV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BNA
10.4
10.4
10.50 10.60 10.40 64,200 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 2.70 585,600 0 0 0
BPC
9.0
9.0
9.01 9.01 9.01 0 0 0 0
BQB
3.2
3.2
3.30 3.30 3.20 2,300 0 0 0
BRC
13.3
13.3
13.64 13.64 13.18 6,800 0 0 0
BRR
18
18
18.20 18.20 18 500 0 0 0
BRS
23.2
23.2
23.22 23.22 23.22 100 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BSC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BSD
14.5
14.5
14.48 14.48 14.48 200 0 0 0
BSG
11.9
11.9
11 11.90 10.40 20,700 0 0 0
BSH
19.3
19.3
19.33 19.33 19.33 0 0 0 0
BSI
53
53
53.18 53.82 52.73 806,300 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.5
11.5
10.63 11.46 10.54 17,400 0 0 0
BSQ
19
19
18.70 19.40 18.70 13,100 0 0 0
BSR
23.1
23.1
23.40 24.10 23 14,750,500 0 0 0
BST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 0 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
2.7
2.7
2.60 2.70 2.60 27,400 0 0 0
BTP
13.9
13.9
14.10 14.10 13.90 23,200 0 0 0
BTS
5.6
5.6
5.50 5.60 5.30 115,300 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
37.1
37.1
37.09 37.09 37.09 100 0 0 0
BVB
11.8
11.8
11.27 12.18 11.27 7,025,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
45.6
45.6
47.20 47.20 45.50 1,257,800 0 0 0
BVL
9.9
9.9
9.91 9.91 9.91 300 0 0 0
BVN
12.7
12.7
11.20 12.70 11.20 1,300 0 0 0
BVS
45.4
45.4
46.20 46.40 44.60 895,900 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
41.5
41.5
41.50 42.70 41.20 500,700 0 0 0
BWS
29.4
29.4
30.20 30.20 29.41 800 0 0 0
BXH
17.3
17.3
17.32 17.32 17.32 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.5
17.5
15 17.70 13.50 800 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.20 17.25 17.20 20,200 0 0 0
C47
6.0
6.0
6.07 6.07 5.91 109,100 0 0 0
C4G
10.3
10.3
10.40 10.40 10.10 862,200 0 0 0
C69
6.9
6.9
6.80 6.90 6.70 236,700 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CAB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CAG
9.5
9.5
9.72 9.72 9.52 15,000 0 0 0
CAN
37
37
37 37 37 0 0 0 0
CAP
57.9
57.9
58.50 58.50 57.80 57,900 0 0 0
CAR
23.1
23.1
23.10 23.10 23.10 1,000 0 0 0
CAT
17.5
17.5
17.10 17.50 17.10 3,200 0 0 0
CAV
69.4
69.4
69.10 69.90 68.90 12,900 0 0 0
CBI
8.6
8.6
8.60 8.60 8.60 4,800 0 0 0
CBS
29.1
29.1
29.40 29.40 28.80 6,100 0 0 0
CC1
16.3
16.3
14.60 16.30 14.50 175,100 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
10.8
10.8
10.75 10.75 10.40 3,581,400 0 0 0
CCM
42
42
42 42 42 0 0 0 0
CCP
15.6
15.6
15.60 15.60 15.60 100 0 0 0
CCR
11.2
11.2
11.20 11.20 11.20 400 0 0 0
CCT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CCV
32
32
32 32 32 0 0 0 0
CDC
19.8
19.8
19.95 19.95 19.60 480,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.5
2.5
2.51 2.51 2.51 0 0 0 0
CDN
30.5
30.5
30.08 31.03 30.08 10,200 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 300 0 0 0
CDR
6
6
6 6.30 6 6,700 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
17.6
17.6
17.90 18.10 17.62 5,498,700 0 0 0
CET
7.3
7.3
6.50 7.30 6.50 239,400 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
20
20
20 20 20 300 0 0 0
CGV
2.9
2.9
2.80 2.90 2.80 7,200 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
32.87 33.01 32.54 30,300 0 0 0
CHS
10.3
10.3
11.51 11.51 10.13 3,400 0 0 0
CI5
10.2
10.2
10.20 10.20 10.20 2,100 0 0 0
CIA
10.2
10.2
9.90 10.20 9.60 16,100 0 0 0
CID
12
12
12 12 12 0 0 0 0
CIG
5.3
5.3
5.19 5.33 5.17 149,500 0 0 0
CII
16.6
16.6
16.85 16.95 16.60 4,543,300 0 0 0
CIP
2.8
2.8
2.80 3.10 2.70 6,200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.7
44.7
44.74 44.74 44.74 0 0 0 0
CKD
24
24
24 24 24 1,700 0 0 0
CKG
21.3
21.3
22 22 21.25 34,500 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
43.2
43.2
41.80 43.70 41.80 19,200 0 0 0
CLH
21.8
21.8
21.70 21.80 21.60 1,100 0 0 0
CLL
36.9
36.9
36.88 36.93 36.88 1,900 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
14.4
14.4
14.72 14.81 14.33 610,200 0 0 0
CMC
7
7
7 7 7 1,500 0 0 0
CMD
21.1
21.1
20.84 21.13 20.84 2,200 0 0 0
CMF
262.2
262.2
262.20 262.20 262.20 0 0 0 0
CMG
60
60
62.10 63.40 60 2,384,000 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.2
9.2
8.70 9.20 8.70 163,600 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
13.3
13.3
13.20 13.40 12.90 202,600 0 0 0
CMT
16.7
16.7
16.80 16.80 16.33 6,300 0 0 0
CMV
9.8
9.8
9.29 9.83 9.29 2,800 0 0 0
CMW
13.2
13.2
13.20 13.20 13.20 400 0 0 0
CMX
9.8
9.8
9.14 9.75 9.09 2,932,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.90 28.90 28.90 1,800 0 0 0
CNG
34
34
34.20 35.45 34 651,300 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.2
15.2
14.94 15.41 14.86 9,500 0 0 0
COM
33.8
33.8
33.75 33.75 33.75 0 0 0 0
CPA
7.9
7.9
7.30 7.90 7.30 200 0 0 0
CPC
17.8
17.8
18.08 18.08 17.71 10,600 0 0 0
CPI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CQN
26.7
26.7
26.05 26.72 26.05 4,300 0 0 0
CQT
10.0
10.0
9.19 10.02 9.19 4,400 0 0 0
CRC
6.4
6.4
6.48 6.48 6.30 47,500 0 0 0
CRE
8.2
8.2
8.32 8.32 8.11 361,800 0 0 0
CSC
29.2
29.2
30.50 30.83 29.08 268,900 0 0 0
CSI
36.5
36.5
37.60 38 35.50 31,400 0 0 0
CSM
18.3
18.3
17.43 18.36 17.18 462,100 0 0 0
CST
23.3
23.3
23.50 23.50 23.20 117,500 0 0 0
CSV
26.6
26.6
27.78 27.86 26.61 1,453,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.3
7.3
7.70 7.70 7.30 1,700 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.9
19.9
19.92 19.92 19.92 3,500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
73.8
73.8
75.20 75.30 73.10 1,871,800 0 0 0
CTF
30.4
30.4
30.30 30.40 30.10 121,400 0 0 0
CTG
31.7
31.7
32.20 32.20 31.65 15,631,900 0 0 0
CTI
17.7
17.7
18.25 18.25 17.70 1,692,600 0 0 0
CTP
5.6
5.6
5.30 5.70 5.20 1,194,000 0 0 0
CTR
130.5
130.5
134.40 134.40 130.40 284,600 0 0 0
CTS
42.9
42.9
43.80 43.90 42.55 1,560,300 0 0 0
CTT
15.0
15.0
15.00 15.00 15.00 0 0 0 0
CTW
24.1
24.1
24.14 24.14 24.14 100 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
7.2
7.2
7.20 7.50 7.20 3,200 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 0 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
46
46
45.30 46.50 45.30 231,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.6
18.6
19 19 18.60 200 0 0 0
DAE
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
DAG
2.6
2.6
2.45 2.60 2.45 205,200 0 0 0
DAH
4.0
4.0
3.96 4 3.95 391,300 0 0 0
DAN
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.5
8.5
8.53 8.55 8.53 1,300 0 0 0
DBC
30.2
30.2
30.71 31.31 30.20 8,063,000 0 0 0
DBD
42
42
42.16 42.80 42 72,500 0 0 0
DBM
25.7
25.7
25.67 25.67 25.67 3,000 0 0 0
DBT
11.1
11.1
11.14 11.14 11.05 7,900 0 0 0
DC1
6.9
6.9
5.80 7 5.70 9,100 0 0 0
DC2
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
DC4
10.1
10.1
10.23 10.23 10 220,700 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
29.4
29.4
29.40 30 29 517,900 0 0 0
DCM
36.1
36.1
36.73 37.34 35.73 9,376,300 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.6
4.6
4.50 4.80 4.50 1,768,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DDV
18.5
18.5
18.93 19.12 18.44 2,225,000 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 400 0 0 0
DFF
10.4
10.4
10.40 10.40 10.40 100 0 0 0
DGC
126.6
126.6
127.10 130.50 125.50 3,942,300 0 0 0
DGT
6.6
6.6
6.30 6.60 6.30 442,400 0 0 0
DGW
48.5
48.5
49.28 49.59 48.14 1,880,100 0 0 0
DHA
42.1
42.1
42.09 42.18 41.90 36,900 0 0 0
DHB
9.2
9.2
8.90 9.30 8.90 10,100 0 0 0
DHC
40.7
40.7
40.26 41.24 40.07 825,200 0 0 0
DHD
25
25
25 25 25 200 0 0 0
DHG
112.2
112.2
110.47 112.34 110.47 40,800 0 0 0
DHM
9.7
9.7
9.67 9.71 9.52 24,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.8
10.8
10.81 10.81 10.81 500 0 0 0
DHT
39.5
39.5
39.90 39.90 38.30 107,300 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 3.90 123,900 0 0 0
DIG
28.0
28.0
28 28.25 27.60 13,197,700 0 0 0
DIH
16.5
16.5
16.52 16.52 16.35 8,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5.2
5.2
4.90 5.20 4.80 2,458,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.04 2.15 2.03 2,611,000 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
62.6
62.6
61.71 62.58 61.71 3,700 0 0 0
DMN
5.5
5.5
5.60 5.60 5.50 300 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 2,200 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
8.4
8.4
8.36 8.36 8.36 500 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 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 0 0 0 0
DNW
29.1
29.1
29.10 29.10 29.10 600 0 0 0
DOC
8.3
8.3
8.14 8.33 8.14 4,000 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
36.5
36.5
35.50 36.85 35.40 6,700 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61
61
62 62 61 7,300 0 0 0
DPG
56.7
56.7
56.91 58.68 55.53 1,682,700 0 0 0
DPH
46.5
46.5
46.50 46.50 46.40 1,500 0 0 0
DPM
34.5
34.5
34.40 35.16 34.16 4,195,000 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
42.8
42.8
43.85 45 42.80 1,751,200 0 0 0
DQC
15.0
15.0
15.05 15.05 14.90 15,200 0 0 0
DRC
32.8
32.8
33.62 34.01 32.44 1,943,700 0 0 0
DRG
9
9
9.20 9.30 9 16,800 0 0 0
DRH
3.6
3.6
3.37 3.60 3.33 1,528,500 0 0 0
DRI
14.3
14.3
14.31 14.99 14.02 1,883,000 0 0 0
DRL
62.7
62.7
63.01 63.01 62.72 2,100 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 2,100 0 0 0
DSC
25.7
25.7
26.20 26.30 25.10 244,000 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
56.1
56.1
56 56.10 55.60 4,700 0 0 0
DSP
10
10
10 10 10 100 0 0 0
DST
3.9
3.9
4 4 3.70 81,500 0 0 0
DTA
4.3
4.3
4.30 4.38 4.25 32,400 0 0 0
DTB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DTC
4.4
4.4
4.10 4.40 4.10 900 0 0 0
DTD
29.0
29.0
29.91 30.43 28.52 1,581,200 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
3.40 3.50 3.40 57,300 0 0 0
DTK
12.4
12.4
12.69 12.69 12.40 46,600 0 0 0
DTL
13.4
13.4
13.60 13.60 13.40 400 0 0 0
DTP
127.5
127.5
127.90 127.90 126 1,300 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 100 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
10.8
10.8
10.58 11.08 10.33 1,746,400 0 0 0
DVN
20.0
20.0
19.08 20.06 19.08 153,600 0 0 0
DVP
72.0
72.0
71.88 72.07 71.79 4,100 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
16.9
16.9
16.85 17.15 16.75 8,479,200 0 0 0
DXL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DXP
13.1
13.1
13.21 13.41 13.12 397,500 0 0 0
DXS
8.4
8.4
8 8.45 7.90 13,957,900 0 0 0
DXV
6.1
6.1
6.46 6.46 6.13 9,800 0 0 0
E12
6
6
6 6 6 100 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
19.7
19.7
18.75 19.70 18.60 33,138,400 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 0 0 0 0
EID
24.2
24.2
24.20 24.20 23.70 12,000 0 0 0
EIN
3.7
3.7
3.70 3.80 3.70 37,200 0 0 0
ELC
27.5
27.5
28.30 28.30 27.50 1,310,900 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
23.1
23.1
20.90 23.13 20.90 600 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15.1
15.1
15 15.10 15 600 0 0 0
EVE
13.5
13.5
13.46 13.55 13.46 90,500 0 0 0
EVF
16.3
16.3
16.40 16.70 16.05 18,977,000 0 0 0
EVG
6.2
6.2
5.79 6.16 5.76 6,880,300 0 0 0
EVS
7.5
7.5
7.70 7.70 7.50 172,300 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
4.05 4.10 4.04 76,500 0 0 0
FCN
15.1
15.1
15.45 15.45 14.20 699,200 0 0 0
FCS
6.1
6.1
6.30 6.70 6.10 4,700 0 0 0
FDC
15.3
15.3
14.35 15.35 14.35 300 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
12.60 12.60 12.10 9,500 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
7.8
7.8
7.69 8 7.57 836,000 0 0 0
FIT
4.8
4.8
4.69 4.91 4.69 1,772,000 0 0 0
FMC
52.3
52.3
52 52.90 51.50 46,800 0 0 0
FOC
78.5
78.5
79.04 79.53 77.48 31,300 0 0 0
FOX
79.5
79.5
80 81.10 78.50 193,200 0 0 0
FPT
117.2
117.2
118.40 119.35 116.42 5,837,600 0 0 0
FRC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
164
164
163.30 166 161 1,091,000 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
37.6
37.6
38.45 38.45 37.63 2,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
45.8
45.8
46.95 46.95 45.60 1,558,400 0 0 0
G36
7.2
7.2
7.20 7.30 7.20 176,300 0 0 0
GAS
74.8
74.8
75.53 76.90 73.80 3,691,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
19.6
19.6
19.20 19.60 19.20 2,200 0 0 0
GDA
27
27
26 28.30 25.90 469,000 0 0 0
GDT
28.2
28.2
28.20 28.70 28.05 309,000 0 0 0
GDW
25.7
25.7
25.68 25.68 25.68 100 0 0 0
GEE
31.5
31.5
31.01 31.50 30.32 9,800 0 0 0
GEG
13.3
13.3
13.05 13.71 13 2,877,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.6
23.6
24.05 24.40 23.40 18,554,500 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
31.5
31.5
32 32 31 25,600 0 0 0
GIC
14.7
14.7
14.30 14.70 14.30 200 0 0 0
GIL
35
35
35 35.75 34.70 1,270,500 0 0 0
GKM
35.8
35.8
35.40 35.90 35.40 196,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
23.1
23.1
23.43 23.43 21.79 1,600 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
8.80 9.10 8.80 10,700 0 0 0
GMD
80.4
80.4
81.02 82.29 79.85 1,486,400 0 0 0
GMH
9.0
9.0
9.01 9.10 9 3,500 0 0 0
GMX
18.2
18.2
18.34 18.34 18.15 1,700 0 0 0
GND
27.4
27.4
27.41 27.41 27.41 0 0 0 0
GPC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GSM
17.0
17.0
16.96 16.96 16.96 800 0 0 0
GSP
12.4
12.4
12.68 12.68 12.36 457,600 0 0 0
GTA
11.1
11.1
11.06 11.06 10.78 12,500 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
34.9
34.9
35.55 36.90 34.80 6,868,300 0 0 0
GVT
80.4
80.4
80.36 80.36 80.36 0 0 0 0
H11
5.8
5.8
6 6.10 5.80 3,200 0 0 0
HAC
14.1
14.1
12.70 14.50 12.70 10,100 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
16.7
16.7
17.90 17.90 15.70 4,000 0 0 0
HAG
14.6
14.6
15.10 15.20 14.50 19,824,300 0 0 0
HAH
36.8
36.8
36.52 37.52 36.48 5,664,200 0 0 0
HAM
27
27
27 27 27 0 0 0 0
HAN
10.7
10.7
10 11.20 9.80 55,500 0 0 0
HAP
4.7
4.7
4.71 4.80 4.68 271,000 0 0 0
HAR
4.5
4.5
4.55 4.55 4.44 429,700 0 0 0
HAS
10
10
9.95 10 9.95 400 0 0 0
HAT
45
45
45 45 45 8,000 0 0 0
HAV
3.4
3.4
3.10 3.40 3 19,000 0 0 0
HAX
15.3
15.3
15.80 16.10 15.30 1,065,500 0 0 0
HBC
8.1
8.1
7.85 8.10 7.85 2,131,400 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
6.92 6.92 6.75 64,500 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
11.2
11.2
11.10 11.20 11.10 3,700 0 0 0
HCD
10.6
10.6
10.40 10.80 10.25 1,446,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.7
28.7
29.19 29.34 28.65 4,808,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20
20
21.20 21.20 20 34,400 0 0 0
HD6
17.9
17.9
18 18.10 17.80 39,700 0 0 0
HD8
9.6
9.6
9.61 9.61 9.52 8,600 0 0 0
HDA
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
HDB
22.5
22.5
23.20 23.20 22.52 11,282,600 0 0 0
HDC
27.2
27.2
28.26 28.26 27.09 3,094,700 0 0 0
HDG
30.4
30.4
31.83 31.83 29.99 11,484,300 0 0 0
HDM
29.0
29.0
28.87 28.97 28.77 35,400 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
11.9
11.9
10.92 11.87 10.92 1,300 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
12
12
12.60 13 12 11,100 0 0 0
HEP
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HES
17
17
17 17 17 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
14.4
14.4
14.42 14.42 14.42 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 0 0 0 0
HGM
50
50
50 50 50 200 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
9.01 9.09 9.01 282,800 0 0 0
HHS
5.3
5.3
5.24 5.41 5.16 4,687,200 0 0 0
HHV
12.5
12.5
12.43 12.67 12.33 5,448,100 0 0 0
HID
3.3
3.3
3.30 3.40 3.23 373,800 0 0 0
HIG
8.2
8.2
8.20 8.20 8 3,400 0 0 0
HII
6.5
6.5
6.09 6.51 6.09 1,164,300 0 0 0
HIO
25.6
25.6
25.70 25.70 24.70 23,000 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HJS
32.1
32.1
32.21 32.21 32.12 1,200 0 0 0
HKT
4.2
4.2
4.40 4.50 4.20 2,500 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
13.0
13.0
12.89 13.18 12.89 10,900 0 0 0
HLD
25.7
25.7
26 26.10 25.50 21,000 0 0 0
HLR
14
14
14 14 14 0 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
16
16
16 16 16 0 0 0 0
HMC
11.1
11.1
11.08 11.08 10.94 6,400 0 0 0
HMG
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HMH
13
13
13 13 13 0 0 0 0
HMR
33
33
31.90 33.70 31.90 239,300 0 0 0
HMS
40.8
40.8
40.80 41.80 40.50 14,700 0 0 0
HNB
12.6
12.6
12.55 12.55 12.55 100 0 0 0
HND
15.3
15.3
15.10 15.40 15.10 15,200 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HNG
4.4
4.4
4.32 4.55 4.32 5,010,100 0 0 0
HNI
23.7
23.7
21.70 23.67 21.70 300 0 0 0
HNM
9
9
9 9 8.90 96,800 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 27,500 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
26.4
26.4
26.39 26.39 26.39 0 0 0 0
HPG
28.6
28.6
29.10 29.25 28.60 21,599,400 0 0 0
HPH
18
18
18 18 18 0 0 0 0
HPI
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
68.1
68.1
66.98 69.02 64.16 6,100 0 0 0
HPT
16.9
16.9
16.80 17 16.80 600 0 0 0
HPW
19.3
19.3
19.30 19.30 19.30 5,000 0 0 0
HPX
7.2
7.2
7.17 7.45 7.13 6,576,800 0 0 0
HQC
4.2
4.2
4.11 4.26 4.11 13,290,600 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.0
49.0
48.95 48.95 48.95 100 0 0 0
HRT
7.4
7.4
7.40 7.50 7.40 1,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.9
21.9
22.20 22.40 21.75 10,032,900 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.1
5.1
5.05 5.08 5 86,500 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
HSV
4.5
4.5
4.60 4.60 4.40 349,100 0 0 0
HT1
12.3
12.3
12.05 12.50 12 351,000 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
5.2
5.2
4.70 5.40 4.60 485,800 0 0 0
HTG
33.9
33.9
34.13 34.13 33.84 10,300 0 0 0
HTI
15.9
15.9
16.10 16.10 15.85 110,300 0 0 0
HTL
15.1
15.1
13.95 15.62 13.95 13,800 0 0 0
HTM
11.9
11.9
12.90 13.10 11.80 12,900 0 0 0
HTN
13.3
13.3
13.15 13.50 13.05 1,133,900 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
8.60 8.60 8.60 23,900 0 0 0
HU1
5.7
5.7
5.55 6.03 5.54 8,400 0 0 0
HU4
13.6
13.6
13.90 14.10 13 161,500 0 0 0
HU6
5.7
5.7
5.50 5.70 5.50 7,600 0 0 0
HUB
18.6
18.6
18.98 19.08 18.35 108,900 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
17.9
17.9
18.30 18.30 17.80 3,597,000 0 0 0
HVA
5.8
5.8
5.80 6.10 5.80 19,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.9
6.9
7.19 7.19 6.93 696,000 0 0 0
HVN
28.3
28.3
26.90 28.45 26.90 6,449,500 0 0 0
HVT
78.0
78.0
79.41 79.41 78.05 47,500 0 0 0
HVX
2.8
2.8
2.80 2.81 2.80 23,800 0 0 0
HWS
15.2
15.2
15.27 15.27 15.18 1,300 0 0 0
IBD
10
10
10 10 10 400 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
6.4
6.4
6.80 6.90 6.40 32,600 0 0 0
ICG
7.6
7.6
7.40 7.60 7.30 600 0 0 0
ICI
6
6
6 6 6 0 0 0 0
ICN
41
41
41 41.10 41 2,200 0 0 0
ICT
13.1
13.1
13.26 13.26 13.07 13,800 0 0 0
IDC
62.2
62.2
62.48 63.06 61.61 2,203,900 0 0 0
IDI
10.1
10.1
10 10.38 10 4,950,900 0 0 0
IDJ
7.3
7.3
8.60 8.80 7.20 7,414,900 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
39.5
39.5
39.70 40 39.50 42,900 0 0 0
IFS
29.6
29.6
30.11 30.11 29.36 5,700 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.8
14.8
15 15.10 14.65 3,465,700 0 0 0
ILA
5.3
5.3
5.30 5.40 5.30 48,700 0 0 0
ILB
30.7
30.7
29.87 30.72 29.87 3,500 0 0 0
ILC
6.3
6.3
5.90 6.70 5.90 14,800 0 0 0
ILS
13
13
13 13 13 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.7
30.7
30.35 30.71 30.31 27,600 0 0 0
IN4
54.4
54.4
44.20 54.39 44.20 300 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
50.4
50.4
50.70 50.70 50.40 1,600 0 0 0
IPA
14.3
14.3
14.10 14.60 14 274,100 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 0 0 0 0
ISH
26.0
26.0
25.74 26.03 25.74 600 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.6
5.6
5.63 5.73 5.60 3,485,700 0 0 0
ITC
10.5
10.5
10.60 10.70 10.40 362,000 0 0 0
ITD
12.6
12.6
12.85 12.85 12.45 334,600 0 0 0
ITQ
3.2
3.2
3.30 3.30 3.20 301,200 0 0 0
ITS
4
4
4 4 3.90 9,600 0 0 0
IVS
11.6
11.6
11.80 11.80 11.40 119,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.85 3.85 3.67 1,215,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.9
31.9
32.20 32.20 31.50 6,167,400 0 0 0
KCB
8.6
8.6
8.62 8.62 8.62 0 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
60.2
60.2
60.41 60.60 59.58 878,200 0 0 0
KDH
35.7
35.7
36.15 36.20 35.70 3,036,900 0 0 0
KDM
18.7
18.7
18.50 18.69 18.50 23,700 0 0 0
KGM
7.3
7.3
7.23 7.33 7.13 160,000 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
6.0
6.0
5.66 6.07 5.65 10,268,800 0 0 0
KHP
9.9
9.9
9.73 9.95 9.71 359,400 0 0 0
KHS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.8
5.8
5.90 5.90 5.80 1,400 0 0 0
KLB
12
12
11.70 12.20 11.70 112,200 0 0 0
KMR
3.5
3.5
3.47 3.50 3.44 133,700 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 100 0 0 0
KOS
39.0
39.0
38.95 39 38.95 310,800 0 0 0
KPF
3.4
3.4
3.21 3.50 3.21 237,300 0 0 0
KSB
23.0
23.0
22.65 23.50 22.55 4,402,000 0 0 0
KSD
3.7
3.7
3.80 3.80 3.60 3,500 0 0 0
KSF
40.3
40.3
40.40 40.40 40.20 22,600 0 0 0
KSQ
4.1
4.1
4.30 4.40 4.10 573,900 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 0 0 0 0
KTS
42.9
42.9
42.90 42.90 42.90 100 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
20.9
20.9
20.90 20.90 20.90 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
38.8
38.8
38.83 39.02 38.24 253,800 0 0 0
L18
38.3
38.3
37.98 39.15 37.59 50,700 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3
3
3 3 3 11,100 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 3,000 0 0 0
LAF
15
15
15.20 15.20 15 15,900 0 0 0
LAI
33.8
33.8
33.65 34.50 33.65 3,900 0 0 0
LAS
21.2
21.2
21.23 21.99 21.13 1,515,300 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
23.5
23.5
22.05 23.45 21.90 39,400 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
11.40 11.69 11.31 4,297,700 0 0 0
LCM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LDG
2.9
2.9
2.77 2.95 2.73 6,632,100 0 0 0
LDP
22.2
22.2
20.70 22.30 20.60 43,900 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
6
6
6 6 6 100 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 100 0 0 0
LGC
55.0
55.0
55.02 55.02 55.02 0 0 0 0
LGL
3.5
3.5
3.39 3.50 3.36 97,000 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
50.7
50.7
50.98 51.76 50.69 12,100 0 0 0
LHG
33.2
33.2
34.01 34.01 33.05 244,600 0 0 0
LIC
19
19
19.20 20.70 19 4,400 0 0 0
LIG
4.2
4.2
4.20 4.30 4.10 1,685,300 0 0 0
LIX
35.2
35.2
34.87 35.21 34.77 48,500 0 0 0
LKW
30.2
30.2
32.12 32.12 30.23 600 0 0 0
LLM
10
10
10 10 10 700 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
26
26
25.45 26.40 25 10,411,600 0 0 0
LPT
9
9
9 9 8.90 14,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.1
10.1
9.60 10.50 9.60 83,400 0 0 0
LSS
12.6
12.6
13.20 13.20 12.55 1,609,000 0 0 0
LTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LTG
21.8
21.8
22.30 22.50 21.80 660,700 0 0 0
M10
20.2
20.2
20.20 20.20 20.20 600 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
13.8
13.8
14 14.30 13.80 5,500 0 0 0
MAS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
MBB
22.3
22.3
22.60 22.65 22.30 17,108,200 0 0 0
MBG
4.3
4.3
4.40 4.50 4.30 874,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.9
27.9
28.61 28.61 27.70 3,600,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.7
9.7
10 10 9.40 23,200 0 0 0
MCH
178.5
178.5
181.30 181.30 177.49 141,900 0 0 0
MCM
48.4
48.4
50.10 52.50 47.90 471,000 0 0 0
MCO
22.6
22.6
24 24 22.60 118,500 0 0 0
MCP
28
28
28.40 28.40 28 6,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.90 10.90 10.80 16,700 0 0 0
MDF
7.5
7.5
7.50 7.50 7.50 100 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
24.1
24.1
24.16 24.16 23.58 2,600 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
28.60 29 28.50 29,200 0 0 0
MGC
5.4
5.4
5.40 5.50 5.31 36,200 0 0 0
MGG
26.6
26.6
31 31 26.60 1,500 0 0 0
MGR
3.9
3.9
5.10 5.10 3.90 63,200 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 5,000 0 0 0
MHC
9.3
9.3
9.01 9.48 8.95 338,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.9
13.9
14 14 13.90 3,000 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
20.8
20.8
21.20 21.40 20.40 802,300 0 0 0
MKP
33.4
33.4
31.50 33.37 31.50 600 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
14.6
14.6
13 15 12.80 34,300 0 0 0
MML
34.5
34.5
35.50 35.90 34.40 119,100 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.4
17.4
17.30 17.70 17.20 228,300 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
17.6
17.6
17.60 17.60 17.60 0 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
10.9
10.9
11.04 11.04 10.92 3,051,000 0 0 0
MSH
49.2
49.2
49.70 49.85 49.15 269,900 0 0 0
MSN
75
75
75.70 76.90 75 8,003,700 0 0 0
MSR
17
17
17.70 17.70 17 1,551,500 0 0 0
MST
5.5
5.5
5.60 5.70 5.50 1,283,200 0 0 0
MTA
4.9
4.9
5 5 4.50 41,300 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
9.8
9.8
10.30 10.30 9.80 600 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
9.6
9.6
9.60 10.60 8.40 8,700 0 0 0
MTP
11.9
11.9
11.90 11.90 11.90 200 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
19.5
19.5
19.27 19.74 19.27 1,000 0 0 0
MVC
10.1
10.1
10.30 10.40 10.10 14,000 0 0 0
MVN
19.1
19.1
19.10 19.10 18.10 13,600 0 0 0
MWG
60.0
60.0
61.11 61.51 60.02 6,883,200 0 0 0
NAF
16.9
16.9
17.27 17.36 16.91 132,700 0 0 0
NAG
11.4
11.4
11.50 11.70 11.30 131,400 0 0 0
NAP
8.8
8.8
8.79 8.79 8.79 0 0 0 0
NAS
24.4
24.4
24.40 24.40 24.40 0 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 100 0 0 0
NAV
17
17
16.70 17 16.70 3,000 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.8
24.8
25.20 25.20 24.65 56,200 0 0 0
NBC
12.5
12.5
12.87 12.87 12.40 407,300 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 9,500 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
NBT
15.2
15.2
15.19 15.19 15.19 0 0 0 0
NBW
26.6
26.6
26.64 26.64 26.64 100 0 0 0
NCG
9.2
9.2
9.30 9.30 9.20 34,000 0 0 0
NCS
28.6
28.6
28.60 28.60 28.60 100 0 0 0
NCT
87.6
87.6
87.24 87.62 86.67 8,800 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 0 0 0
NDC
149.5
149.5
132.75 149.47 132.75 3,500 0 0 0
NDN
10.8
10.8
10.70 10.80 10.60 335,600 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 19,700 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 30,900 0 0 0
NED
7.4
7.4
7.30 7.50 7.10 74,500 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
96.6
96.6
93.87 96.62 93.20 4,700 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
28.80 30.50 28.70 1,631,500 0 0 0
NHC
31.9
31.9
31.90 31.90 31.90 100 0 0 0
NHH
18.8
18.8
17.62 18.78 17.62 4,250,800 0 0 0
NHT
12.5
12.5
12.50 12.55 12.50 2,300 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 0 0 0 0
NKG
24.8
24.8
25.25 25.60 24.75 8,003,300 0 0 0
NLG
44.4
44.4
43.90 44.60 43.50 2,840,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.9
16.9
16.92 16.92 16.78 2,300 0 0 0
NNT
50.9
50.9
50.93 50.93 50.93 1,000 0 0 0
NO1
7
7
7.14 7.14 6.95 338,100 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
4.8
4.8
4.90 5 4.70 953,500 0 0 0
NS2
12.8
12.8
12.41 12.81 11.51 48,400 0 0 0
NSC
72.7
72.7
72.61 72.71 72.32 3,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.5
6.5
6.60 6.60 6.40 194,900 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
8.6
8.6
8.47 8.84 8.47 26,600 0 0 0
NT2
22.7
22.7
23.20 23.20 22.60 1,714,300 0 0 0
NTC
212
212
214.30 214.50 212 7,300 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
22
22
22 22.43 21.78 1,136,600 0 0 0
NTP
52.6
52.6
52.73 54.42 52.10 432,900 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
NTW
15.0
15.0
15.02 15.02 15.02 1,000 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 0 0 0 0
NVB
10
10
9.80 10.10 9.80 425,400 0 0 0
NVL
14.2
14.2
14.55 14.55 14.15 15,862,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
8.60 8.60 7.80 1,600 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.5
9.5
9.70 9.80 9.50 92,700 0 0 0
OCB
12.1
12.1
12.25 12.29 12.08 2,110,200 0 0 0
OCH
6.6
6.6
6.70 6.70 6.50 54,800 0 0 0
ODE
43.3
43.3
43 43.40 42.90 24,800 0 0 0
OGC
6.3
6.3
6.66 6.66 6.21 606,800 0 0 0
OIL
10.7
10.7
10.75 11.05 10.65 3,820,600 0 0 0
ONE
6.5
6.5
6.40 6.50 6.40 14,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.4
23.4
23.40 23.50 23.40 2,700 0 0 0
ORS
14.5
14.5
14.20 14.82 13.93 8,718,900 0 0 0
PAC
46.7
46.7
46.10 47.90 45.50 122,100 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 400 0 0 0
PAN
23.3
23.3
23.36 23.75 23.01 1,523,100 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4
4
4 4.10 3.90 579,200 0 0 0
PAT
94.8
94.8
94.40 95.50 94.30 34,400 0 0 0
PBC
6.9
6.9
6.90 7 6.80 26,700 0 0 0
PBP
12.6
12.6
11.90 12.90 11.80 42,400 0 0 0
PBT
8.9
8.9
8.90 9 8.90 1,200 0 0 0
PC1
28.6
28.6
29.25 29.60 28.60 6,285,800 0 0 0
PCC
21
21
21 21 21 100 0 0 0
PCE
17.9
17.9
17.77 17.86 17.77 1,700 0 0 0
PCF
5.1
5.1
4.70 5.10 4.60 33,700 0 0 0
PCG
6.7
6.7
6.60 6.70 6.60 1,500 0 0 0
PCH
10.1
10.1
9.91 10.18 9.82 121,800 0 0 0
PCM
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
10
10
9.90 10 9.90 21,800 0 0 0
PDB
9.5
9.5
9.43 9.52 9.33 3,500 0 0 0
PDC
5.6
5.6
5.40 5.60 5.40 2,200 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 200 0 0 0
PDR
25.4
25.4
25.65 25.85 25.35 6,922,600 0 0 0
PDV
12.1
12.1
12.12 12.28 12.04 60,100 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.6
6.6
6.60 6.70 6.60 13,000 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 300 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
30.3
30.3
28.65 30.25 28.20 3,521,500 0 0 0
PFL
2.6
2.6
2.60 2.70 2.60 190,600 0 0 0
PGB
17.9
17.9
17.90 18 17.70 15,800 0 0 0
PGC
14.8
14.8
14.40 14.77 14.40 105,300 0 0 0
PGD
33.5
33.5
34.03 34.03 33.46 700 0 0 0
PGI
23.8
23.8
23.81 23.91 23.52 5,900 0 0 0
PGN
6.3
6.3
6.20 6.30 6.10 14,700 0 0 0
PGS
32.5
32.5
33.29 33.29 32.50 200 0 0 0
PGT
3.4
3.4
3.40 3.50 3.40 13,200 0 0 0
PGV
22.4
22.4
22.45 22.50 22.15 66,000 0 0 0
PHC
6.3
6.3
6.21 6.38 6.13 254,500 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
67.1
67.1
74.40 74.40 67 2,500 0 0 0
PHP
22.1
22.1
21.74 22.33 21.74 21,100 0 0 0
PHR
61.2
61.2
62.20 63.30 61 1,026,900 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
16.5
16.5
16.49 16.49 16.49 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIT
6.2
6.2
6.37 6.37 6.20 1,900 0 0 0
PIV
2.7
2.7
2.70 2.80 2.70 203,600 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 1,200 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PLC
29.5
29.5
29.90 30.76 29.51 740,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PLP
5.2
5.2
5.03 5.36 5.03 85,600 0 0 0
PLX
41.5
41.5
41.80 42.80 41.25 4,835,600 0 0 0
PMB
9.5
9.5
9.45 9.54 9.45 8,500 0 0 0
PMC
79.1
79.1
83.17 83.17 79.11 2,200 0 0 0
PMG
8
8
8 8 8 200 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
12.6
12.6
10.78 12.64 10.69 3,800 0 0 0
PMS
32.7
32.7
30.88 32.81 30.88 46,000 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 31.41 300 0 0 0
PNC
9.5
9.5
9.49 9.49 9.49 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
93.3
93.3
94.90 94.90 93.30 1,175,700 0 0 0
PNP
19.9
19.9
19.07 19.91 19.07 1,200 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
17.9
17.9
17.90 18 17.80 24,600 0 0 0
POT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
POV
8.3
8.3
8.49 8.49 8.30 8,300 0 0 0
POW
12.6
12.6
12.50 12.75 12.30 28,087,800 0 0 0
PPC
15.7
15.7
15.85 15.90 15.60 736,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
27.0
27.0
27.43 27.43 26.95 70,600 0 0 0
PPP
16.9
16.9
16.90 16.90 16.90 400 0 0 0
PPS
10.9
10.9
10.80 11.70 10.70 23,500 0 0 0
PPY
9
9
9 9 9 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19
19
20.80 20.80 19 24,700 0 0 0
PRE
18.7
18.7
18.55 18.74 18.55 2,100 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PRT
10.7
10.7
11 11 10.70 67,600 0 0 0
PSB
5.2
5.2
5.20 5.20 5.10 102,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
14.3
14.3
14.10 14.70 13.90 173,400 0 0 0
PSE
10.3
10.3
10.30 10.30 10.20 9,900 0 0 0
PSH
7.7
7.7
7.80 8 7.70 2,529,600 0 0 0
PSI
8.2
8.2
8.10 8.30 8.10 176,100 0 0 0
PSL
14.6
14.6
14.29 15.08 14.29 12,500 0 0 0
PSN
9.2
9.2
9.20 9.20 9.20 300 0 0 0
PSP
9.2
9.2
9.20 9.20 9.20 500 0 0 0
PSW
7.5
7.5
7.53 7.53 7.44 27,700 0 0 0
PTB
69.9
69.9
69.22 71.49 68.63 867,700 0 0 0
PTC
5.7
5.7
5.70 5.84 5.67 91,400 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
33.20 33.20 33.20 0 0 0 0
PTL
3.8
3.8
3.84 3.86 3.58 84,000 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.2
4.2
4.20 4.40 4.10 25,500 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 2.90 119,100 0 0 0
PVB
30.6
30.6
31.80 31.80 30.10 497,800 0 0 0
PVC
16
16
16.60 16.80 16 2,849,800 0 0 0
PVD
31.7
31.7
32.20 32.35 31.30 5,738,800 0 0 0
PVE
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVG
8.3
8.3
8.30 8.49 8.21 114,400 0 0 0
PVI
56.8
56.8
58.02 58.02 55.48 53,500 0 0 0
PVM
15.7
15.7
15.80 16 15.70 5,400 0 0 0
PVO
6.6
6.6
7 7.10 6.50 166,300 0 0 0
PVS
44.2
44.2
45.30 45.70 43.80 5,909,500 0 0 0
PVT
30.2
30.2
30.50 31.25 30 7,673,400 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
3.7
3.7
3.30 3.70 3.30 49,800 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
2.9
2.9
2.90 3 2.80 73,100 0 0 0
PXL
14.8
14.8
14.80 15.20 14.60 394,600 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
4
4
4.10 4.10 3.90 86,200 0 0 0
QCC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
QCG
15
15
15.95 15.95 15 627,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39.2
39.2
39.20 39.20 39.20 200 0 0 0
QNC
6.9
6.9
6.70 6.90 6.70 26,300 0 0 0
QNP
31.4
31.4
31.63 31.63 31.43 600 0 0 0
QNS
48.3
48.3
49.17 49.46 48.29 1,042,700 0 0 0
QNT
7.2
7.2
7.20 7.20 7.20 600 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
26.3
26.3
26.26 26.26 26.26 0 0 0 0
QSP
24
24
24.80 24.80 23 7,900 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13
13
13 13 13 100 0 0 0
QTP
16.9
16.9
17 17.10 16.80 587,900 0 0 0
RAL
127.3
127.3
127.32 128.31 127.13 25,900 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 1,500 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 400 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
12.5
12.5
11.80 12.50 11.60 77,700 0 0 0
RDP
5.1
5.1
5.14 5.17 5.12 153,100 0 0 0
REE
62
62
63.50 63.50 61.80 753,300 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
24.5
24.5
24.50 24.50 24.50 5,200 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
38.6
38.6
38.60 38.60 38.60 0 0 0 0
S55
47.7
47.7
47.69 47.69 47.69 800 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
11.3
11.3
11.30 11.30 11.30 100 0 0 0
S99
11.2
11.2
11.33 11.43 11.14 301,700 0 0 0
SAB
58.5
58.5
59.00 59.29 58.32 1,467,500 0 0 0
SAC
20.5
20.5
21.10 21.10 20.50 25,600 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.3
7.3
7.30 7.35 7.13 2,078,500 0 0 0
SAP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SAS
26.7
26.7
26.67 26.67 26.20 5,100 0 0 0
SAV
15.0
15.0
14.79 14.96 14.53 157,900 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
31.8
31.8
31.43 31.85 31.43 27,400 0 0 0
SBB
14.8
14.8
14.80 14.80 14.80 100 0 0 0
SBD
11.2
11.2
10.30 11.20 10.30 153,900 0 0 0
SBG
15.1
15.1
14.90 15.10 14.90 228,700 0 0 0
SBH
62
62
62 62 62 0 0 0 0
SBL
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SBM
32.5
32.5
32.48 32.48 32.48 0 0 0 0
SBR
8.3
8.3
8.51 8.51 8.31 1,500 0 0 0
SBS
6.9
6.9
6.80 6.90 6.70 1,119,000 0 0 0
SBT
12.2
12.2
12.30 12.35 12.15 2,551,800 0 0 0
SBV
10.6
10.6
10.65 10.65 10.60 500 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
65
65.30 65.40 65 47,200 0 0 0
SCI
13
13
13.10 13.20 12.70 81,200 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 76,100 0 0 0
SCL
38.4
38.4
38.80 38.80 38.30 5,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.09 7.44 7.01 7,328,400 0 0 0
SCS
87.4
87.4
87.18 88.54 87.09 121,100 0 0 0
SCY
13.3
13.3
13.30 13.30 13.30 2,000 0 0 0
SD2
5
5
5 5 4.90 5,100 0 0 0
SD3
5.9
5.9
5.60 5.90 5.60 1,000 0 0 0
SD5
7.9
7.9
7.80 8 7.80 14,900 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
10.6
10.6
10.60 10.80 10.50 72,900 0 0 0
SDA
6.1
6.1
6.30 6.30 6.10 46,000 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SDD
2.2
2.2
2.20 2.20 2 78,900 0 0 0
SDG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 23 6,900 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.5
34.5
34.48 34.48 34.48 0 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 0 0 0 0
SEB
46.6
46.6
46.62 46.62 46.62 2,400 0 0 0
SED
20.6
20.6
20.60 20.69 20.60 25,400 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
20.9
20.9
20.30 20.90 20.30 2,100 0 0 0
SFG
13.8
13.8
13.02 14.03 12.97 86,300 0 0 0
SFI
30.7
30.7
30.61 30.70 30.42 16,500 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 400 0 0 0
SGB
13.1
13.1
13.20 13.20 13.10 10,500 0 0 0
SGC
88.2
88.2
88.23 88.23 88.23 100 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
13.4
13.4
13.50 13.50 13.40 1,000 0 0 0
SGN
70.8
70.8
71.31 71.31 70.34 19,900 0 0 0
SGP
22.8
22.8
22.60 22.80 22.10 91,200 0 0 0
SGR
23.8
23.8
22.35 23.75 22.20 233,500 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
13.1
13.1
13 13.50 13 83,200 0 0 0
SHA
4.6
4.6
4.63 4.63 4.50 20,100 0 0 0
SHB
11.1
11.1
11.21 11.25 11.01 24,388,500 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
12.2
12.2
12.20 12.20 12.20 129,100 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
15.1
15.1
14.95 15.15 14.95 220,100 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 500 0 0 0
SHP
35.3
35.3
35.30 35.70 35.25 14,000 0 0 0
SHS
18.5
18.5
18.50 19 18.50 9,776,700 0 0 0
SID
12
12
11.70 12 11.60 14,000 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
34.1
34.1
35.73 35.73 34.10 3,000 0 0 0
SJ1
11.3
11.3
11.25 11.25 11.25 100 0 0 0
SJC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SJD
15.4
15.4
15.50 15.60 15.40 194,100 0 0 0
SJE
24.6
24.6
22.50 24.70 22.30 363,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.2
13.2
12.50 13.20 12.50 11,100 0 0 0
SJM
6.7
6.7
6.70 6.70 6.70 4,300 0 0 0
SJS
65
65
65.20 65.20 63.80 191,400 0 0 0
SKG
13.9
13.9
14.29 14.29 13.87 982,800 0 0 0
SKH
28.4
28.4
28.40 28.80 28.30 17,900 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.1
37.1
37.06 37.06 36.87 6,100 0 0 0
SLS
169.5
169.5
171 172.10 169.50 16,300 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 1,000 0 0 0
SMB
35.5
35.5
35.43 35.52 35.43 1,000 0 0 0
SMC
13.4
13.4
13.60 13.85 13.40 648,100 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SMT
6
6
6 6 5.60 5,000 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
35.3
35.3
35.10 35.30 34 16,700 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
9.50 9.50 9.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.60 2.70 2.50 17,100 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
3.70 3.80 3.60 969,300 0 0 0
SRB
2.3
2.3
2.30 2.30 2.10 15,300 0 0 0
SRC
33.3
33.3
32.07 33.29 32.07 4,000 0 0 0
SRF
9.5
9.5
8.82 9.45 8.82 1,900 0 0 0
SRT
6.8
6.8
7 7 6.70 2,200 0 0 0
SSB
19.1
19.1
19.13 19.13 18.82 1,908,900 0 0 0
SSC
31.1
31.1
31.05 31.05 30.77 2,800 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
70
70
66.10 72.50 66.10 60,100 0 0 0
SSI
35.2
35.2
35.75 35.90 35.10 13,092,100 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
9.1
9.1
9.11 9.33 9.07 802,800 0 0 0
STB
28.3
28.3
28.90 28.90 28.25 10,808,900 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
STG
45.6
45.6
44 45.60 44 1,100 0 0 0
STH
7.7
7.7
7.80 8.10 7.70 17,100 0 0 0
STK
29.7
29.7
30.10 30.10 29.65 126,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.20 10.10 9.20 4,200 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
26.4
26.4
24.92 26.39 24.13 3,700 0 0 0
SVD
2.9
2.9
2.82 2.85 2.77 155,400 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
67
67
68 68 67 600 0 0 0
SVN
3.4
3.4
3.40 3.40 3.30 2,400 0 0 0
SVT
11.4
11.4
11.66 11.66 11.13 97,000 0 0 0
SWC
29.5
29.5
29.60 30.20 29.10 21,800 0 0 0
SZB
40.3
40.3
39.96 40.34 39.96 19,500 0 0 0
SZC
44.6
44.6
45.50 45.80 44.30 2,057,400 0 0 0
SZE
13
13
13 13 13 100 0 0 0
SZG
28.3
28.3
30.44 30.44 27.54 8,100 0 0 0
SZL
41.5
41.5
41.10 41.50 41.10 6,900 0 0 0
TA3
5
5
5 5 5 100 0 0 0
TA6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TA9
13.4
13.4
13.30 13.50 13.20 24,000 0 0 0
TAL
18.0
18.0
18.04 18.23 17.67 19,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.7
14.7
14.75 14.75 14.75 100 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 37.63 200 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
10.2
10.2
10.20 10.30 10.10 190,500 0 0 0
TCB
23.3
23.3
23.50 23.53 23.20 6,948,600 0 0 0
TCD
6.5
6.5
6.14 6.54 6.13 4,328,100 0 0 0
TCH
19.8
19.8
19.40 20.45 19.25 18,944,300 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
35.2
35.2
35.25 35.62 35.11 51,800 0 0 0
TCM
47.5
47.5
48.36 48.45 46.82 3,584,600 0 0 0
TCO
11.3
11.3
11.25 11.25 10.90 11,400 0 0 0
TCR
3.7
3.7
3.50 3.72 3.50 1,100 0 0 0
TCT
21.2
21.2
21.30 21.30 21 6,400 0 0 0
TCW
29.2
29.2
29.10 29.50 29.10 23,300 0 0 0
TDB
41.4
41.4
41 41.40 40.50 5,800 0 0 0
TDC
9.0
9.0
9.09 9.09 8.91 333,700 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.3
4.3
4.25 4.27 4.14 144,900 0 0 0
TDH
3.5
3.5
3.48 3.49 3.40 192,800 0 0 0
TDM
48.8
48.8
49 49 48.80 7,400 0 0 0
TDN
10.2
10.2
10.50 10.50 10.20 274,700 0 0 0
TDP
30.6
30.6
29.09 30.64 29.09 77,800 0 0 0
TDS
16.9
16.9
16.93 16.93 16.78 4,500 0 0 0
TDT
7
7
7.20 7.20 7 406,500 0 0 0
TDW
45.9
45.9
45.94 45.94 45.94 0 0 0 0
TED
44.9
44.9
44.90 44.90 44.90 500 0 0 0
TEG
8.4
8.4
8.46 8.46 8.30 59,500 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
15.6
15.6
15.70 16.90 15.60 35,800 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.7
35.7
35.80 36 35.20 5,900 0 0 0
THG
37.6
37.6
37.67 37.93 37.36 7,900 0 0 0
THM
8.5
8.5
8.45 8.45 8.45 400 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.6
7.6
7.50 7.60 7.50 5,800 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.1
12.1
12.30 12.30 12.10 23,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.1
9.1
9.11 9.11 9.11 3,000 0 0 0
TID
23.3
23.3
23.57 23.57 23.27 4,300 0 0 0
TIE
6
6
6 6 6 0 0 0 0
TIG
14.5
14.5
14.40 14.60 14.10 2,977,700 0 0 0
TIN
10.4
10.4
10.42 10.42 10.42 0 0 0 0
TIP
24.3
24.3
24.60 24.70 24.25 288,900 0 0 0
TIS
4.5
4.5
4.40 4.50 4.30 116,000 0 0 0
TIX
34.4
34.4
34.40 34.40 34.35 500 0 0 0
TJC
17.6
17.6
17.60 17.60 17.60 0 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
15.5
15.5
14.90 16.20 14.90 500 0 0 0
TL4
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLD
5.1
5.1
5.07 5.12 5.06 33,200 0 0 0
TLG
51.4
51.4
51.37 51.96 50.97 54,700 0 0 0
TLH
7.9
7.9
7.80 8.07 7.78 1,345,900 0 0 0
TLI
5.3
5.3
5 5.30 5 300 0 0 0
TLP
6.8
6.8
6.70 6.80 6.70 800 0 0 0
TLT
16.1
16.1
16.11 16.11 16.11 100 0 0 0
TMB
68.0
68.0
68.68 69.55 68.00 43,000 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TMG
44.0
44.0
43.95 43.95 43.95 0 0 0 0
TMP
69.9
69.9
68.40 69.90 68.40 1,300 0 0 0
TMS
51.3
51.3
51.48 51.48 49.50 4,900 0 0 0
TMT
10.7
10.7
10.70 10.70 10.50 4,200 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
11.84 11.84 11.71 6,100 0 0 0
TNA
4.9
4.9
4.70 4.89 4.70 91,300 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
53.9
53.9
53.89 53.89 53.89 100 0 0 0
TNG
23.2
23.2
23.81 24.08 23.17 3,796,600 0 0 0
TNH
19.6
19.6
19.31 19.87 19.17 756,100 0 0 0
TNI
2.5
2.5
2.53 2.56 2.46 413,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.4
21.4
21.42 21.42 21.42 200 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.4
5.4
5.20 5.41 5.17 674,700 0 0 0
TNW
10.4
10.4
10.40 10.40 10.40 1,800 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
50.9
50.9
51.00 52.75 50.61 15,200 0 0 0
TOT
16.4
16.4
16.42 16.59 15.38 3,300 0 0 0
TOW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TPB
17.2
17.2
17.42 17.42 17.22 4,679,700 0 0 0
TPC
5.8
5.8
5.75 5.75 5.75 0 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10
10
10 10 10 1,000 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
16.0
16.0
15.53 15.99 15.53 1,900 0 0 0
TRA
80.3
80.3
79.01 80.28 79.01 1,600 0 0 0
TRC
43.5
43.5
43.10 43.55 43 8,200 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.6
7.6
8 8 7.40 17,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.1
50.1
50.20 50.90 50.10 4,800 0 0 0
TSC
3.2
3.2
3.13 3.30 3.11 1,663,200 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 100 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
8.3
8.3
8 8.41 7.98 1,428,700 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
TTD
69.1
69.1
69.17 69.17 69.07 800 0 0 0
TTE
10.6
10.6
12.10 12.10 10.60 1,500 0 0 0
TTF
4.2
4.2
4.08 4.27 4.08 5,276,300 0 0 0
TTG
16.1
16.1
18 18 16.10 200 0 0 0
TTH
4.4
4.4
4.40 4.50 4.30 568,100 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.9
12.9
13.10 13.10 12.80 166,200 0 0 0
TTP
113.2
113.2
100.10 113.20 100.10 9,000 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
34
34
34 34 34 100 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
20.6
20.6
20.75 20.75 19.97 19,700 0 0 0
TV2
48
48
49 49 47.90 767,600 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TV4
13.5
13.5
13.40 13.50 13.30 55,000 0 0 0
TV6
8.5
8.5
8.20 8.50 8.20 59,700 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.9
8.9
9 9.16 8.85 788,100 0 0 0
TVC
10.3
10.3
10.50 10.50 10.30 1,256,900 0 0 0
TVD
13.2
13.2
14 14 13.10 71,900 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
6.7
6.7
6.60 6.80 6.40 1,323,800 0 0 0
TVS
20.8
20.8
20.91 20.91 20.77 67,800 0 0 0
TVT
16.0
16.0
15.96 15.96 15.77 2,300 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
6.9
6.9
6.80 6.90 6.50 351,500 0 0 0
TYA
10.6
10.6
10.55 10.59 10.30 6,000 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.60 9.60 9.50 2,300 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 14.60 700 0 0 0
UIC
37.5
37.5
38.30 38.30 37.50 23,000 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.3
9.3
9.10 9.30 8.90 31,500 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
9
9
9 9 9 100 0 0 0
USD
19.6
19.6
19.57 19.57 19.57 0 0 0 0
V12
12
12
11.30 12 11.30 400 0 0 0
V21
6.9
6.9
6.90 6.90 6.80 50,200 0 0 0
VAB
10
10
9.90 10.20 9.90 1,336,000 0 0 0
VAF
14.3
14.3
14.30 14.30 13.69 3,300 0 0 0
VAV
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VBB
11.3
11.3
11.40 11.40 11.20 10,700 0 0 0
VBC
19.6
19.6
19.70 20 19.60 1,600 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 0 0 0 0
VC2
9.2
9.2
9.40 9.40 9.20 96,800 0 0 0
VC3
26.0
26.0
26.34 26.61 25.54 519,600 0 0 0
VC6
14.4
14.4
14.39 14.39 14.39 1,000 0 0 0
VC7
13.3
13.3
13.30 14 13.20 1,368,400 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 26,700 0 0 0
VCA
9.4
9.4
9.78 9.78 9.42 200 0 0 0
VCB
89.8
89.8
90.80 91 89.80 1,186,300 0 0 0
VCC
9.7
9.7
9.97 9.97 9.68 17,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
225.6
225.6
225.60 225.60 225.60 100 0 0 0
VCG
20.6
20.6
20.40 20.94 20.18 8,669,200 0 0 0
VCI
37.1
37.1
37.21 37.51 36.37 3,826,100 0 0 0
VCM
17.5
17.5
17.50 17.50 17.50 800 0 0 0
VCP
20.2
20.2
20.70 20.70 20.10 4,900 0 0 0
VCR
23.5
23.5
23.50 23.50 23.50 15,300 0 0 0
VCS
67.9
67.9
68.82 69.80 67.55 212,700 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
3.6
3.6
3.60 3.60 3.60 1,300 0 0 0
VDL
12.6
12.6
12.60 12.60 12.60 46,000 0 0 0
VDN
16.5
16.5
16.48 16.48 16.48 100 0 0 0
VDP
32.1
32.1
32.08 32.08 32.08 100 0 0 0
VDS
22.5
22.5
22.42 22.87 21.93 2,370,900 0 0 0
VDT
19.2
19.2
19.19 19.19 19.19 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 35,900 0 0 0
VE3
9
9
9 9 9 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5.50 5.50 5 200 0 0 0
VE9
1.9
1.9
1.90 2 1.80 71,400 0 0 0
VEA
43.9
43.9
45.20 45.70 43.60 3,502,200 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 7,200 0 0 0
VEF
214.6
214.6
212.30 216 212.30 7,300 0 0 0
VES
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VET
23.4
23.4
23 23.80 21.20 13,100 0 0 0
VFC
79.0
79.0
79.00 79.00 79.00 0 0 0 0
VFG
67.0
67.0
67.50 67.60 66.42 50,100 0 0 0
VFR
12
12
12 12 12 1,000 0 0 0
VGC
55.6
55.6
57.40 57.40 55.30 970,500 0 0 0
VGG
38.3
38.3
37.90 38.40 37.10 38,700 0 0 0
VGI
87
87
88.50 92.90 86.80 1,017,000 0 0 0
VGL
20
20
20 20 20 500 0 0 0
VGP
24.0
24.0
24.18 24.18 23.98 4,800 0 0 0
VGR
55.9
55.9
56.03 56.12 55.93 600 0 0 0
VGS
33.6
33.6
33.71 34.67 32.86 1,044,400 0 0 0
VGT
15.3
15.3
15.80 15.80 15.21 2,878,200 0 0 0
VGV
29.8
29.8
30 30 29.80 2,500 0 0 0
VHC
72.8
72.8
73.90 75.60 72.80 1,347,700 0 0 0
VHD
10
10
11.50 11.50 10 10,700 0 0 0
VHE
3.4
3.4
3.40 3.40 3.20 789,300 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.20 623,500 0 0 0
VHH
4.6
4.6
4.50 4.70 4.50 3,900 0 0 0
VHL
11.3
11.3
10.30 11.30 10.30 9,000 0 0 0
VHM
39.5
39.5
40 40.10 39.45 8,030,400 0 0 0
VIB
18.7
18.7
19.10 19.19 18.72 5,539,200 0 0 0
VIC
44.4
44.4
45.05 45.20 44.25 2,583,100 0 0 0
VID
5.4
5.4
5.37 5.37 5.37 12,200 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.6
15.6
15.72 15.72 15.63 3,600 0 0 0
VIG
7.5
7.5
7.50 7.50 7.40 420,500 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 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
14.4
14.4
14.35 14.35 13.98 2,935,300 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
15.1
15.1
15.23 15.44 15.02 18,816,300 0 0 0
VJC
107.9
107.9
109.60 109.70 107.30 816,000 0 0 0
VLA
15.3
15.3
14.20 15.30 14.20 200 0 0 0
VLB
33.6
33.6
33.80 34 33.30 27,500 0 0 0
VLC
18.9
18.9
19 19.50 18.60 974,100 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.9
5.9
6 6 5.90 32,600 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
6.91 6.91 6.91 1,700 0 0 0
VMD
16.9
16.9
17.40 17.50 16.90 10,200 0 0 0
VMG
3.5
3.5
3.20 3.50 3.20 17,500 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.5
24.5
23.89 24.46 23.89 2,100 0 0 0
VMT
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VNA
14.6
14.6
13.06 14.88 12.94 87,200 0 0 0
VNB
12.9
12.9
13.40 13.40 12.80 98,900 0 0 0
VNC
38.1
38.1
37.06 38.12 37.06 2,500 0 0 0
VND
17.6
17.6
17.94 18.13 17.50 22,950,500 0 0 0
VNE
5.7
5.7
5.70 5.85 5.70 291,900 0 0 0
VNF
8.9
8.9
8.93 9.02 8.83 15,100 0 0 0
VNG
8.6
8.6
8.60 8.67 8.40 3,700 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
14.1
14.1
13.98 14.17 13.98 11,000 0 0 0
VNM
66.3
66.3
67 67.30 66 3,357,900 0 0 0
VNP
11.9
11.9
11.50 11.90 11.50 5,400 0 0 0
VNR
24.5
24.5
24.70 24.70 24.22 19,800 0 0 0
VNS
10.9
10.9
11 11 10.90 149,000 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
6.1
6.1
6.10 6.10 6.10 500 0 0 0
VNZ
524
524
530 530 524 1,200 0 0 0
VOC
18.5
18.5
18.71 18.71 18.33 13,900 0 0 0
VOS
17.2
17.2
16.80 17.65 16.50 6,408,800 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 18.10 17.95 8,290,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.2
25.2
25.23 25.48 25.18 4,400 0 0 0
VPG
15.0
15.0
14.86 15.10 14.81 1,346,600 0 0 0
VPH
8.2
8.2
7.78 8.29 7.77 461,600 0 0 0
VPI
49.1
49.1
49 49.08 49 1,241,300 0 0 0
VPR
16.1
16.1
16 16.10 16 6,100 0 0 0
VPS
8.8
8.8
9.06 9.06 8.81 1,100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VRC
10.0
10.0
10.10 10.10 9.69 100,300 0 0 0
VRE
22.2
22.2
22.50 22.50 22.10 7,463,700 0 0 0
VRG
30.3
30.3
30.40 30.49 29.93 36,100 0 0 0
VSA
23.8
23.8
23.75 24.11 23.75 7,600 0 0 0
VSC
19.5
19.5
19.86 20 19.49 3,882,400 0 0 0
VSE
5.9
5.9
6 6 5.80 12,900 0 0 0
VSF
34
34
34.10 34.30 34 9,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
48.6
48.6
48.85 48.90 48.60 6,400 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 0 0 0 0
VSM
17.3
17.3
17 18 17 2,500 0 0 0
VSN
19.0
19.0
20.39 20.39 19.03 1,100 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
4.6
4.6
4.30 4.80 4.30 41,700 0 0 0
VTB
10.1
10.1
10.95 10.95 10.10 1,800 0 0 0
VTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTD
9.7
9.7
9.80 9.80 9.40 283,100 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 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
76.5
76.5
80.97 80.97 75.76 178,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.88 12.88 12.36 1,577,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
24.90 24.90 23.60 68,700 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
5.8
5.8
6 6.10 5.80 103,000 0 0 0
VTX
9
9
9 9 9 100 0 0 0
VTZ
7.7
7.7
7.59 7.86 7.59 273,500 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
19.4
19.4
19.40 19.40 19.40 200 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
13.4
13.4
13.20 13.40 13.20 5,300 0 0 0
WCS
196.8
196.8
196.99 196.99 196.79 300 0 0 0
WSB
48
48
48 48 48 200 0 0 0
WSS
5.7
5.7
5.70 5.70 5.60 11,500 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 1,500 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 17.40 200 0 0 0
XHC
21
21
20.20 21 20.20 1,500 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.5
7.5
7.50 7.50 7.40 29,900 0 0 0
XMD
6
6
6 6 6 400 0 0 0
XMP
18.7
18.7
18.69 18.69 18.69 100 0 0 0
XPH
7
7
6.30 7 6.30 300 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
9.6
9.6
9.64 9.64 9.64 0 0 0 0
YEG
9.3
9.3
9.35 9.39 9.15 1,058,000 0 0 0
YTC
37
37
36.80 37 36.80 500 0 0 0
^BB
295.9
295.9
295.60 303.72 292.91 3,890,847 0 0 0
^BDS
891.5
891.5
901.47 906.43 887.99 5,717,886 0 0 0
^BH
1,273.6
1,273.6
1,291.66 1,306.80 1,262.88 689,451 0 0 0
^BL
2,896.5
2,896.5
2,928.47 2,962.81 2,881.24 4,634,520 0 0 0
^CAOSU
300.4
300.4
299.30 308.21 296.23 1,566,533 0 0 0
^CBTS
1,996.9
1,996.9
1,995.69 2,055.43 1,980.81 2,004,494 0 0 0
^CK
1,531.2
1,531.2
1,541.30 1,563.61 1,517.81 9,092,516 0 0 0
^CNTT
5,649.9
5,649.9
5,719.18 5,774.12 5,618.13 5,064,157 0 0 0
^CSSK
2,119.3
2,119.3
2,094.54 2,133.35 2,086.03 168,685 0 0 0
^DAUKHI
728.9
728.9
728.71 751.75 721.28 6,312,931 0 0 0
^DNP
697.6
697.6
704.58 711.74 689.07 2,637,704 0 0 0
^DUOCPHAM
4,193.7
4,193.7
4,176.43 4,274.77 4,138.88 2,094,141 0 0 0
^DVLTAUGT
111.3
111.3
112.42 113.32 109.81 40,671 0 0 0
^DVTVHT
932.4
932.4
929.31 949.08 924.77 559,038 0 0 0
^GELEX
1,202.8
1,202.8
1,214.80 1,232.01 1,194.18 7,641,101 0 0 0
^GIAODUC
991.7
991.7
996.65 1,005.07 984.30 31,871 0 0 0
^HASTC
244.2
244.2
245.58 247.18 243.41 94,112,678 0 0 0
^HK
977.6
977.6
962.27 992.84 953.79 1,632,033 0 0 0
^KK
797.0
797.0
811.49 820.44 789.27 4,928,552 0 0 0
^LARGECAP
2,274.6
2,274.6
2,296.52 2,325.66 2,263.85 5,611,648 0 0 0
^LOUIS
410.6
410.6
411.93 413.40 406.72 72,866 0 0 0
^MIDCAP
893.6
893.6
901.22 913.33 886.69 7,335,175 0 0 0
^NANGLUONG
1,140.4
1,140.4
1,142.90 1,152.05 1,131.89 7,474,614 0 0 0
^NH
1,693.3
1,693.3
1,708.28 1,717.99 1,687.75 7,484,855 0 0 0
^NHUA
1,243.7
1,243.7
1,236.17 1,269.04 1,224.37 3,499,365 0 0 0
^NLN
99.5
99.5
100.12 102.37 98.55 10,262,156 0 0 0
^PHANBON
3,484.8
3,484.8
3,492.59 3,586.96 3,450.59 4,938,190 0 0 0
^SMALLCAP
926
926
930.04 951.93 912.17 4,630,003 0 0 0
^SPCS
849.0
849.0
833.31 867.85 821.74 1,266,097 0 0 0
^SXHGD
739.9
739.9
743.73 753.48 733.13 1,943,286 0 0 0
^SXNHC
2,230.9
2,230.9
2,259.54 2,331.01 2,217.84 5,826,333 0 0 0
^SXPT
1,446.5
1,446.5
1,457.82 1,470.87 1,439.36 925,792 0 0 0
^SXTBMM
200.5
200.5
194.44 202.39 192.51 1,476,022 0 0 0
^TBD
1,251.2
1,251.2
1,262.43 1,283.17 1,239.28 10,350,753 0 0 0
^TCK
163.6
163.6
164.61 168.79 161.18 572,046 0 0 0
^THEP
2,924.5
2,924.5
2,974.55 2,992.10 2,920.45 19,657,506 0 0 0
^TI
954.2
954.2
952.39 975.20 942.15 5,279,064 0 0 0
^TPDU
1,980.1
1,980.1
1,991.53 2,014.84 1,972 4,107,029 0 0 0
^UPCOM
95.9
95.9
95.62 96.42 95.62 85,774,491 0 0 0
^VLXD
3,627.8
3,627.8
3,690.78 3,712.57 3,623.54 18,213,395 0 0 0
^VN30
1,284.0
1,284.0
1,301.30 1,302.56 1,284.02 247,205,200 0 0 0
^VNINDEX
1,272.6
1,272.6
1,284.74 1,285.63 1,271.60 967,107,344 0 0 0
^VTKB
792.2
792.2
783.10 802.71 775.43 3,192,887 0 0 0
^XD
1,018.1
1,018.1
1,021.76 1,035.64 1,005.18 3,431,170 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |