DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/05/2024

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 30/05/2024

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
12.2
12.2
12.20 12.35 11.85 6,672,600 0 0 0
AAH
6.2
6.2
6.20 6.20 5.90 2,901,100 0 0 0
AAM
8.8
8.8
8.75 8.75 8.65 3,500 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 550,800 0 0 0
AAT
4.5
4.5
4.42 4.60 4.42 241,800 0 0 0
AAV
7.6
7.6
7 7.70 6.40 3,904,600 0 0 0
ABB
8.7
8.7
8.80 8.80 8.50 2,562,800 0 0 0
ABC
11.8
11.8
11.79 11.79 11.50 3,700 0 0 0
ABI
24.8
24.8
25.33 25.33 24.56 44,400 0 0 0
ABR
13.1
13.1
13.20 13.20 13.10 2,600 0 0 0
ABS
5.4
5.4
5.41 5.42 5.36 433,700 0 0 0
ABT
35.2
35.2
35.15 35.15 35.15 100 0 0 0
ABW
10.4
10.4
10.50 10.50 10.10 219,900 0 0 0
ACB
24.7
24.7
24.49 24.70 24.23 13,111,100 0 0 0
ACC
14.5
14.5
14.40 14.50 14 13,800 0 0 0
ACE
34.0
34.0
34.06 34.06 32.91 13,100 0 0 0
ACL
12.5
12.5
12.50 12.55 12.35 14,600 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
100.5
100.5
102.60 102.60 97.90 548,600 0 0 0
ADC
19.3
19.3
19.80 19.80 19.30 200 0 0 0
ADG
16.9
16.9
17.05 17.05 16 7,300 0 0 0
ADS
12.5
12.5
12.46 12.64 12.18 726,200 0 0 0
AFX
8.6
8.6
8.50 8.60 8.40 37,800 0 0 0
AG1
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
21.2
21.2
21.32 21.60 20.84 1,845,700 0 0 0
AGM
5.0
5.0
4.91 4.99 4.90 253,900 0 0 0
AGP
42.5
42.5
40 42.50 40 1,400 0 0 0
AGR
21.8
21.8
20.30 21.80 20.30 5,168,900 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
12.2
12.2
11.70 12.60 11.50 3,100 0 0 0
ALT
13.4
13.4
12.60 13.40 12.60 900 0 0 0
ALV
11.4
11.4
11.20 11.70 10.40 187,800 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 100 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 9.62 74,500 0 0 0
AMV
3.6
3.6
3.60 3.80 3.50 3,226,100 0 0 0
ANT
12.5
12.5
12.90 12.90 12.50 17,100 0 0 0
ANV
32.2
32.2
32.20 32.55 31.70 1,342,000 0 0 0
APF
52.4
52.4
52.17 52.41 51.77 15,100 0 0 0
APG
14
14
13.85 14 13.70 499,900 0 0 0
APH
10.7
10.7
10.75 11.05 10.40 4,077,600 0 0 0
API
11
11
9.20 11.10 9.20 5,987,000 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
11.3
11.3
10 11.30 10 43,000 0 0 0
APS
8.8
8.8
7.90 8.80 7.40 4,704,400 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 0 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 1,500 0 0 0
ASM
11.2
11.2
10.95 11.23 10.77 5,707,900 0 0 0
ASP
4.7
4.7
4.54 4.83 4.54 85,000 0 0 0
AST
60.1
60.1
60.30 60.30 59.12 28,400 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
57
57
55.90 57 55.90 400 0 0 0
BAB
12.5
12.5
12.60 12.60 12.30 5,000 0 0 0
BAF
23.3
23.3
22.70 23.25 22.25 7,936,400 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.1
41.1
39.60 41.48 39.50 5,400 0 0 0
BBC
48.1
48.1
49.40 49.40 48.14 300 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 9.27 200 0 0 0
BBT
8.8
8.8
8.80 8.80 8.80 200 0 0 0
BCA
18.2
18.2
18.20 18.20 17.80 61,500 0 0 0
BCC
8.3
8.3
8.30 8.40 8.20 180,400 0 0 0
BCE
6.1
6.1
6.07 6.09 6 30,300 0 0 0
BCF
30.0
30.0
29.96 29.96 29.96 100 0 0 0
BCG
8.7
8.7
8.60 8.90 8.55 19,628,700 0 0 0
BCM
61
61
61.50 62.20 60.10 1,124,100 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
6.8
6.8
6.60 6.99 6.41 4,397,800 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
30.9
30.9
30.93 30.93 30.56 4,500 0 0 0
BDT
10.9
10.9
11.10 11.10 10.90 30,500 0 0 0
BDW
19.8
19.8
19.79 19.79 19.79 100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
20.2
20.2
20.17 20.17 20.17 0 0 0 0
BFC
36.9
36.9
37.28 37.28 35.96 338,800 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21
21
21 21 21 0 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
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
36.7
36.7
36.56 37.04 36.36 4,000 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
31.7
31.7
32.29 32.43 31.33 160,200 0 0 0
BID
47.7
47.7
48.40 48.50 47.40 2,092,000 0 0 0
BIG
8.5
8.5
8.70 8.80 8.20 227,600 0 0 0
BIO
17.5
17.5
17.18 17.47 17.18 1,100 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 400 0 0 0
BKG
4.2
4.2
4.38 4.54 4.01 3,134,800 0 0 0
BLI
11.2
11.2
11.50 11.50 10.90 30,900 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.5
44.5
44.46 44.46 44.46 0 0 0 0
BMC
16.7
16.7
16.30 16.70 16.30 52,600 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11
11
11.70 11.90 11 21,300 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
26.4
26.4
26.10 26.78 25.75 714,200 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMN
8.6
8.6
8.60 8.60 8.60 300 0 0 0
BMP
108.8
108.8
108.50 109.50 108.30 103,200 0 0 0
BMS
9.6
9.6
9.64 9.64 9.45 152,500 0 0 0
BMV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BNA
10.7
10.7
10.40 10.70 10.30 98,600 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 2.70 439,000 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 1,400 0 0 0
BQB
3.1
3.1
3.10 3.10 3.10 2,600 0 0 0
BRC
13.4
13.4
13.36 13.36 13.31 5,500 0 0 0
BRR
18.1
18.1
19 19.30 18.10 1,600 0 0 0
BRS
23.2
23.2
23.22 23.22 23.22 0 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BSD
12.7
12.7
12.65 12.65 12.65 100 0 0 0
BSG
11.9
11.9
11 11.90 11 300 0 0 0
BSH
19.3
19.3
19.33 19.33 19.33 0 0 0 0
BSI
52.5
52.5
52.64 52.73 51 751,600 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.3
11.3
11.55 11.55 11.27 1,500 0 0 0
BSQ
18.8
18.8
18.70 18.90 18.70 6,800 0 0 0
BSR
23
23
23.10 23.30 22.30 15,805,600 0 0 0
BST
16.1
16.1
16.10 16.10 16.10 2,000 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 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
29
29
28 29 28 2,000 0 0 0
BTN
2.8
2.8
2.70 2.80 2.70 2,800 0 0 0
BTP
13.9
13.9
13.90 13.95 13.80 80,300 0 0 0
BTS
5.5
5.5
5.50 5.60 5.40 4,700 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
37.0
37.0
36.99 36.99 36.99 100 0 0 0
BVB
11.6
11.6
11.73 11.91 11.36 2,978,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
45
45
45.50 45.50 44.30 1,906,600 0 0 0
BVL
11.0
11.0
9.91 11.03 9.81 1,900 0 0 0
BVN
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BVS
46
46
44.90 46.20 42.50 1,415,300 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
42.5
42.5
41.90 42.50 41.85 1,138,000 0 0 0
BWS
29.0
29.0
29.41 30.29 28.97 2,800 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
15.6
15.6
17.80 17.80 15.60 500 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.2
17.2
17.10 17.30 17.10 2,700 0 0 0
C47
6.0
6.0
6 6.04 5.92 68,600 0 0 0
C4G
10.5
10.5
10.20 10.60 10.10 1,520,500 0 0 0
C69
6.9
6.9
6.90 7.20 6.80 566,700 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CAG
9.3
9.3
9.03 9.33 9.03 10,900 0 0 0
CAN
36
36
33.50 40.70 33.50 600 0 0 0
CAP
56.7
56.7
57.90 57.90 55.90 69,500 0 0 0
CAR
23
23
23.10 23.10 23 300 0 0 0
CAT
17.2
17.2
17.10 17.30 17 10,100 0 0 0
CAV
68.8
68.8
69 69.30 68.80 9,300 0 0 0
CBI
7.5
7.5
9.70 9.70 7.50 800 0 0 0
CBS
28.7
28.7
29.20 29.50 28.70 30,800 0 0 0
CC1
16.8
16.8
16.10 17.30 16.10 101,700 0 0 0
CC4
11
11
11 11 11 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 600 0 0 0
CCI
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CCL
11
11
10.60 11 10 2,379,100 0 0 0
CCM
42
42
42 42 42 0 0 0 0
CCP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CCR
11.6
11.6
11.20 11.59 10.82 5,000 0 0 0
CCT
7.8
7.8
7.70 7.80 7.60 300 0 0 0
CCV
32
32
32 32 32 0 0 0 0
CDC
19.8
19.8
19.80 19.90 19.65 513,700 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.9
2.9
2.85 2.85 2.85 100 0 0 0
CDN
30.5
30.5
29.98 30.46 29.79 7,400 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
5.9
5.9
6 6 5.80 4,200 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
18.2
18.2
17.62 18.38 17.43 11,102,200 0 0 0
CET
7.6
7.6
7 8 7 40,900 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
19.8
19.8
17.90 19.80 17.80 2,000 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 4,200 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
33.01 33.01 32.63 33,600 0 0 0
CHS
10.6
10.6
10.50 10.59 10.50 700 0 0 0
CI5
8.7
8.7
8.70 8.70 8.70 4,800 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 2,600 0 0 0
CID
12
12
12 12 12 0 0 0 0
CIG
5.2
5.2
5.30 5.35 5.10 78,800 0 0 0
CII
17.0
17.0
16.46 17.34 16.46 9,246,800 0 0 0
CIP
3
3
3 3 3 100 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 23.90 2,400 0 0 0
CKG
21
21
21.20 21.40 20.15 135,700 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
43.2
43.2
43.23 43.70 42.28 4,000 0 0 0
CLH
21.6
21.6
21.70 21.70 21.60 3,600 0 0 0
CLL
37.7
37.7
36.98 38.20 36.98 6,000 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
14.7
14.7
14.43 14.81 14.43 465,500 0 0 0
CMC
7.5
7.5
7 7.50 7 1,600 0 0 0
CMD
21.0
21.0
21.04 21.04 21.04 500 0 0 0
CMF
262.2
262.2
262.20 262.20 262.20 0 0 0 0
CMG
59.2
59.2
59 60.10 58.10 1,814,100 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
9
9 9.20 9 39,500 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
12.9
12.9
13.10 13.20 12.80 127,800 0 0 0
CMT
16.4
16.4
16.43 16.43 16.43 200 0 0 0
CMV
10.5
10.5
10.50 10.50 10.50 20,800 0 0 0
CMW
15
15
11.50 15 11.50 600 0 0 0
CMX
9.7
9.7
9.75 9.85 9.47 1,110,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.90 28.90 28 1,400 0 0 0
CNG
34
34
33.60 34 32.70 681,700 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.0
15.0
15.25 15.41 15.02 5,000 0 0 0
COM
32
32
32 32 32 100 0 0 0
CPA
7.6
7.6
7.60 7.80 7.60 600 0 0 0
CPC
17.9
17.9
17.99 17.99 17.90 2,500 0 0 0
CPI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CQN
26.5
26.5
26.05 26.53 26.05 4,200 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 100 0 0 0
CRC
6.4
6.4
6.40 6.42 6.28 78,700 0 0 0
CRE
8.1
8.1
8.10 8.16 8.04 457,200 0 0 0
CSC
28.3
28.3
29.25 29.25 27.42 214,000 0 0 0
CSI
36.8
36.8
36.20 37 35.30 24,100 0 0 0
CSM
17.0
17.0
16.99 17.04 16.99 357,100 0 0 0
CST
23.1
23.1
23.50 23.50 22.90 104,600 0 0 0
CSV
26.5
26.5
26.53 26.80 25.90 1,189,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 100 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 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.4
72.4
73.40 73.60 70.90 2,095,500 0 0 0
CTF
30.4
30.4
30.40 30.40 30.10 142,600 0 0 0
CTG
31.8
31.8
31.35 32.10 31.35 9,617,600 0 0 0
CTI
18.3
18.3
17.40 18.30 17.30 2,484,500 0 0 0
CTP
5.6
5.6
5.50 5.60 5.30 10,500 0 0 0
CTR
129.8
129.8
129 130.50 128 284,700 0 0 0
CTS
43.5
43.5
42.10 43.50 41.15 2,146,500 0 0 0
CTT
15.3
15.3
15.28 15.28 15.28 100 0 0 0
CTW
24.8
24.8
22.90 24.80 22.90 300 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
7.1
7.1
7.90 7.90 7.10 3,300 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.1
11.1
11 11.10 11 300 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
47.9
47.9
45.60 48 45.60 157,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.60 18.60 18 1,300 0 0 0
DAE
13.7
13.7
13.70 13.70 13.70 100 0 0 0
DAG
2.5
2.5
2.56 2.58 2.50 207,900 0 0 0
DAH
4.0
4.0
3.99 3.99 3.92 211,000 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 10.50 300 0 0 0
DAT
8.5
8.5
8.55 8.55 8.55 0 0 0 0
DBC
30.8
30.8
29.94 30.97 29.16 10,523,300 0 0 0
DBD
41.9
41.9
42 42 41.60 16,900 0 0 0
DBM
23.6
23.6
29.16 29.16 23.59 300 0 0 0
DBT
11.1
11.1
11.05 11.18 11.01 4,100 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
DC2
7.4
7.4
7.50 7.50 7.40 500 0 0 0
DC4
10.4
10.4
10.14 10.36 10.09 248,000 0 0 0
DCF
40
40
40 40 40 2,000 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
29.2
29.2
29.40 29.40 28.80 205,600 0 0 0
DCM
35.8
35.8
35.40 35.83 34.64 10,134,000 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.5
4.5
4.50 4.60 4.40 1,226,500 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 7.70 300 0 0 0
DDV
18.2
18.2
18.54 18.64 17.76 2,330,200 0 0 0
DFC
21.9
21.9
21.95 21.95 21.95 100 0 0 0
DFF
9
9
11.90 11.90 9 19,400 0 0 0
DGC
125
125
125.20 125.70 122.50 4,169,800 0 0 0
DGT
6.5
6.5
5.60 6.60 5.60 257,600 0 0 0
DGW
48.7
48.7
47.76 48.75 46.92 2,216,000 0 0 0
DHA
42.9
42.9
41.80 42.85 41.80 83,500 0 0 0
DHB
9
9
9.30 9.30 9 6,500 0 0 0
DHC
41.4
41.4
40.60 41.97 40.36 869,100 0 0 0
DHD
24
24
23.20 24 23 6,000 0 0 0
DHG
115.7
115.7
115.25 116.84 113.37 83,500 0 0 0
DHM
9.5
9.5
9.60 9.60 9.43 37,800 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 100 0 0 0
DHT
39.3
39.3
38.80 39.80 38.50 76,500 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
4 4 3.80 62,900 0 0 0
DIG
27.6
27.6
27.60 27.90 27.15 15,645,200 0 0 0
DIH
16.5
16.5
16.52 16.52 16.17 11,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5.1
5.1
5.20 5.20 4.90 1,238,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.10 2.15 2.08 1,895,700 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 20 300 0 0 0
DMC
61.7
61.7
61.71 61.71 61.71 700 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 200 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 2,000 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 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 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
30.5
30.5
29.97 30.45 29.97 7,400 0 0 0
DOC
8.2
8.2
8.24 8.24 8.24 1,400 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
35.7
35.7
35.69 36.27 34.63 9,100 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.5
61.5
61 61.50 60.70 5,100 0 0 0
DPG
57.7
57.7
56.32 57.89 53.57 1,703,700 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 500 0 0 0
DPM
34.1
34.1
34.02 34.40 33.69 2,581,800 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
43.4
43.4
42.10 43.40 42.10 1,209,300 0 0 0
DQC
14.9
14.9
15 15 14.50 38,000 0 0 0
DRC
33.3
33.3
32.54 33.27 31.56 1,985,300 0 0 0
DRG
9.1
9.1
9.10 9.20 8.80 10,300 0 0 0
DRH
3.6
3.6
3.60 3.65 3.41 1,459,400 0 0 0
DRI
14.6
14.6
14.41 14.90 14.02 1,137,200 0 0 0
DRL
62.7
62.7
62.91 62.91 62.72 600 0 0 0
DS3
5.5
5.5
5.40 5.50 5.40 4,300 0 0 0
DSC
25.4
25.4
25.70 25.80 24.30 722,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.80 4.80 4.70 900 0 0 0
DSN
56.1
56.1
56.10 56.10 56 24,900 0 0 0
DSP
9.6
9.6
9.60 9.60 9.60 200 0 0 0
DST
3.8
3.8
3.80 3.90 3.70 72,400 0 0 0
DTA
4.4
4.4
4.30 4.44 4.30 21,900 0 0 0
DTB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DTC
4.3
4.3
4.10 4.30 4.10 300 0 0 0
DTD
28.5
28.5
28.70 29.04 27.57 1,591,800 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 3.60 3.40 114,500 0 0 0
DTK
12.8
12.8
12.60 13.60 12.60 103,200 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 200 0 0 0
DTP
126
126
126 126 126 100 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 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
11
11
10.83 11 10.58 816,300 0 0 0
DVN
20.0
20.0
19.86 20.45 19.57 159,100 0 0 0
DVP
70.8
70.8
71.98 71.98 70.84 39,900 0 0 0
DVW
18
18
18 18 18 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 300 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 2,700 0 0 0
DXG
16.9
16.9
16.65 16.90 16.50 8,309,900 0 0 0
DXL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DXP
13.0
13.0
13.12 13.12 12.83 359,500 0 0 0
DXS
8.5
8.5
8.26 8.49 8.01 4,565,000 0 0 0
DXV
6.2
6.2
6.13 6.25 5.90 12,200 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 100 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
19.40 19.75 19.30 13,582,200 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 500 0 0 0
EID
24.2
24.2
24.20 24.20 23.80 35,100 0 0 0
EIN
3.7
3.7
3.70 3.80 3.60 6,500 0 0 0
ELC
27.9
27.9
27.20 27.90 27.20 1,319,000 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
21.3
21.3
21.29 21.29 21.29 0 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15
15
15 15 15 500 0 0 0
EVE
13.5
13.5
13.51 13.65 13.46 73,000 0 0 0
EVF
15.9
15.9
16.10 16.25 15.60 14,537,400 0 0 0
EVG
6.6
6.6
6.19 6.59 6.10 8,453,500 0 0 0
EVS
7.5
7.5
7.50 7.60 7.30 290,100 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 4.09 4.05 67,400 0 0 0
FCN
15.4
15.4
15.10 15.50 14.85 966,800 0 0 0
FCS
6.4
6.4
6.10 6.40 6 8,500 0 0 0
FDC
15.3
15.3
15.25 15.25 15.25 0 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 0 0 0 0
FIC
12.1
12.1
12.50 12.50 12.10 3,600 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
7.7
7.7
7.73 7.80 7.48 811,200 0 0 0
FIT
4.8
4.8
4.80 4.91 4.74 1,543,100 0 0 0
FMC
51.3
51.3
51 51.90 50 62,600 0 0 0
FOC
78.0
78.0
78.46 78.46 77.09 31,000 0 0 0
FOX
78.7
78.7
79.60 79.60 77 250,300 0 0 0
FPT
116.6
116.6
115.55 116.59 113.91 7,261,300 0 0 0
FRC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
165
165
163 165.20 161.10 744,200 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
37.6
37.6
35.33 37.63 35.33 900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
45.5
45.5
45.10 45.50 44.25 2,584,500 0 0 0
G36
7.3
7.3
7.20 7.40 7.20 227,400 0 0 0
GAS
73.8
73.8
74.53 74.90 72.89 2,355,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.5
20.5
20.30 20.50 20.10 5,000 0 0 0
GDA
26.9
26.9
26.50 27.10 26.30 147,200 0 0 0
GDT
28.6
28.6
28.45 28.75 28.15 198,400 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 100 0 0 0
GEE
31.3
31.3
31.01 31.30 30.32 23,000 0 0 0
GEG
13.5
13.5
13.19 13.71 13.10 1,498,100 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.6
23.6
23.30 23.60 22.95 13,010,000 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
31.3
31.3
31.20 31.30 30 43,400 0 0 0
GIC
14.9
14.9
14.10 14.90 14.10 4,700 0 0 0
GIL
34.7
34.7
34.70 34.95 34 780,500 0 0 0
GKM
36.9
36.9
36.20 36.90 36.20 233,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.9
20.9
20.91 21.01 20.91 51,500 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 9.09 9 1,400 0 0 0
GMD
80.7
80.7
79.95 82.29 79.85 2,861,500 0 0 0
GMH
9.1
9.1
9 9.10 9 3,200 0 0 0
GMX
18.4
18.4
18.15 18.43 18.15 2,500 0 0 0
GND
27.4
27.4
27.41 27.41 27.41 100 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 0 0 0 0
GSP
12.5
12.5
12.23 12.55 12 534,400 0 0 0
GTA
10.8
10.8
11.35 11.35 10.83 16,100 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
36
36
34.30 36.25 34.05 8,152,400 0 0 0
GVT
70.9
70.9
70.93 70.93 70.93 200 0 0 0
H11
5.5
5.5
5.40 5.50 5.40 600 0 0 0
HAC
13.6
13.6
12.70 13.60 12.70 8,000 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
16.2
16.2
18.30 18.30 16.20 1,200 0 0 0
HAG
14.7
14.7
14.45 14.65 14.05 19,294,400 0 0 0
HAH
36.7
36.7
36.43 36.78 36.09 3,323,400 0 0 0
HAM
27
27
27 27 27 0 0 0 0
HAN
11
11
11.20 11.20 11 5,500 0 0 0
HAP
4.7
4.7
4.70 4.75 4.68 111,500 0 0 0
HAR
4.5
4.5
4.47 4.54 4.40 308,800 0 0 0
HAS
10.7
10.7
9.92 10.65 9.92 2,700 0 0 0
HAT
45
45
45 45 44.50 6,100 0 0 0
HAV
3.4
3.4
3.30 3.70 3.30 14,400 0 0 0
HAX
15.9
15.9
15.45 15.90 15.05 1,412,900 0 0 0
HBC
8.1
8.1
8 8.14 8 1,508,600 0 0 0
HBD
13.7
13.7
13.70 13.70 13.70 21,100 0 0 0
HBH
6
6
6 6 6 1,000 0 0 0
HBS
6.8
6.8
6.75 6.83 6.67 9,000 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 24.06 100 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11.2
11.2
11.20 11.20 11.20 10,400 0 0 0
HCD
10.4
10.4
10.35 10.50 10 939,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.4
28.4
28.26 28.55 27.87 9,606,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.3
20.3
20.30 20.30 19.90 2,200 0 0 0
HD6
18
18
17.90 18 17.80 47,400 0 0 0
HD8
9.6
9.6
9.70 9.70 9.61 5,600 0 0 0
HDA
4
4
3.90 4.10 3.90 46,900 0 0 0
HDB
22.2
22.2
22.38 22.43 21.90 8,706,000 0 0 0
HDC
28
28
26.96 28 26.74 4,177,800 0 0 0
HDG
30.6
30.6
29.99 31.15 29.36 11,660,800 0 0 0
HDM
29.3
29.3
29.06 29.26 29.06 5,000 0 0 0
HDP
16.6
16.6
16.60 16.60 16.60 8,600 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.1
11.1
11.87 11.87 11.11 200 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
12.2
12.2
12.50 12.90 12.20 6,600 0 0 0
HEP
13.4
13.4
13.30 13.40 13.30 400 0 0 0
HES
17
17
17 17 17 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 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 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
9.04 9.05 8.90 351,500 0 0 0
HHS
5.2
5.2
5.21 5.29 5.09 2,812,300 0 0 0
HHV
12.6
12.6
12.33 12.76 12.29 7,597,300 0 0 0
HID
3.2
3.2
3.29 3.29 3.17 311,400 0 0 0
HIG
8.5
8.5
8.50 8.50 8.40 3,500 0 0 0
HII
6.5
6.5
6.50 6.61 6.30 500,800 0 0 0
HIO
25.8
25.8
25.60 25.80 25.40 29,800 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HJS
33.7
33.7
34.77 34.77 33.69 300 0 0 0
HKT
4.6
4.6
4.20 4.60 4.10 9,700 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
13.0
13.0
12.99 12.99 12.99 0 0 0 0
HLD
25.8
25.8
25.60 26 25.60 18,200 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
10.89 11.08 10.89 12,900 0 0 0
HMG
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 100 0 0 0
HMR
35.2
35.2
33 35.40 32 151,600 0 0 0
HMS
40.4
40.4
40.30 40.80 40 13,600 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 100 0 0 0
HND
15.1
15.1
15.10 15.20 15 32,200 0 0 0
HNF
21.4
21.4
21.50 21.50 21.40 4,400 0 0 0
HNG
4.6
4.6
4.41 4.68 4.32 5,751,200 0 0 0
HNI
23.0
23.0
24.23 24.23 23.01 200 0 0 0
HNM
9
9
9 9 8.80 81,300 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 14,000 0 0 0
HPB
16
16
16 16 16 0 0 0 0
HPD
26.2
26.2
26.39 26.48 25.33 9,600 0 0 0
HPG
28.3
28.3
28.50 28.55 28 27,257,700 0 0 0
HPH
18
18
18 18 18 3,500 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
68.0
68.0
63.09 67.95 63.09 7,800 0 0 0
HPT
14.6
14.6
16.90 16.90 14.60 2,500 0 0 0
HPW
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HPX
7.1
7.1
7.06 7.14 6.91 7,030,100 0 0 0
HQC
4.3
4.3
4.25 4.35 4.21 12,293,300 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 0 0 0 0
HRT
7.4
7.4
7.40 7.50 7.40 9,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.6
21.6
21.50 21.80 21.35 7,180,500 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.0
5.0
4.96 5.05 4.96 48,200 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
4.40 4.60 4.30 124,100 0 0 0
HT1
12.3
12.3
12.20 12.25 11.95 504,200 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
5.1
5.1
5.10 5.40 5 51,300 0 0 0
HTG
33.8
33.8
32.72 34.04 32.72 45,600 0 0 0
HTI
15.9
15.9
15.80 15.90 15.80 26,300 0 0 0
HTL
14.5
14.5
14.48 14.57 14.48 1,900 0 0 0
HTM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HTN
13.3
13.3
13.10 13.35 13 896,300 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
8.63 8.63 8.63 200 0 0 0
HU1
5.6
5.6
6.05 6.05 5.59 1,400 0 0 0
HU4
12.9
12.9
13.20 13.40 12.60 55,200 0 0 0
HU6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HUB
18.6
18.6
18.50 18.79 18.20 46,000 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
19.3
19.3
18 19.60 17.70 13,897,900 0 0 0
HVA
6
6
5.90 6.20 5.80 37,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.8
6.8
6.48 6.89 6.48 731,100 0 0 0
HVN
27.7
27.7
28.30 28.50 26.80 6,116,600 0 0 0
HVT
78.0
78.0
78.54 78.54 74.34 2,800 0 0 0
HVX
2.8
2.8
2.80 2.81 2.80 6,900 0 0 0
HWS
15.3
15.3
15.46 15.46 14.99 1,700 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
6.6
6.6
6.40 6.60 6.30 20,600 0 0 0
ICG
7.5
7.5
7.60 7.60 7.20 2,900 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 200 0 0 0
ICN
40.8
40.8
41 41.20 40.80 1,900 0 0 0
ICT
12.7
12.7
13.02 13.02 12.63 35,600 0 0 0
IDC
61.8
61.8
61.03 62.09 55.99 2,474,100 0 0 0
IDI
10.1
10.1
10.08 10.21 9.96 2,186,900 0 0 0
IDJ
8
8
7 8 7 10,444,700 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
38.8
38.8
39 39.20 37.80 48,000 0 0 0
IFS
29.4
29.4
30.48 30.66 29.08 5,500 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.8
14.8
14.60 15 14.45 3,867,600 0 0 0
ILA
5.3
5.3
5.30 5.30 5.20 46,900 0 0 0
ILB
30.1
30.1
30.15 30.15 30.11 5,900 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
11.1
11.1
14 14 11.10 5,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.5
30.5
30.53 30.57 30.35 12,200 0 0 0
IN4
47.6
47.6
47.57 47.57 47.57 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
50.8
50.8
50.40 51 50.40 3,900 0 0 0
IPA
14.1
14.1
14.10 14.20 13.80 242,900 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
26.2
26.2
26.03 27.00 26.03 3,200 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.7
5.7
5.64 5.86 5.62 4,675,400 0 0 0
ITC
10.4
10.4
10.40 10.50 10.10 505,200 0 0 0
ITD
12.5
12.5
12.60 12.60 12.10 299,000 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 229,000 0 0 0
ITS
3.9
3.9
3.90 4 3.90 7,200 0 0 0
IVS
11.4
11.4
11.50 11.60 11.10 235,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.72 3.80 3.68 1,308,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.5
31.5
31.35 31.65 30.70 7,599,000 0 0 0
KCB
8.4
8.4
8.53 8.53 8.24 13,400 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 300 0 0 0
KDC
60.2
60.2
60.41 60.41 59.86 819,700 0 0 0
KDH
36.1
36.1
35.40 36.05 35.05 3,370,000 0 0 0
KDM
18.7
18.7
18.69 18.69 18.41 14,700 0 0 0
KGM
7.6
7.6
7.40 7.80 7.30 109,900 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
6.0
6.0
5.95 6.03 5.80 3,319,800 0 0 0
KHP
9.9
9.9
9.93 9.93 9.71 151,000 0 0 0
KHS
10.3
10.3
10.30 10.30 10.30 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 5.30 200 0 0 0
KLB
11.9
11.9
11.90 12.10 11.70 48,400 0 0 0
KMR
3.5
3.5
3.46 3.49 3.45 14,900 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39
39
38.95 39 38.85 316,400 0 0 0
KPF
3.6
3.6
3.38 3.61 3.37 548,100 0 0 0
KSB
22.8
22.8
22.45 23.40 22.45 2,836,800 0 0 0
KSD
3.8
3.8
3.70 4 3.70 2,400 0 0 0
KSF
40.3
40.3
40.20 40.30 40.10 24,600 0 0 0
KSQ
3.9
3.9
4.10 4.20 3.80 632,900 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 0 0 0 0
KTC
9
9
9 9 9 5,000 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 0 0 0 0
KTS
42.8
42.8
42.80 42.80 42.80 100 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 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
38.4
38.4
38.63 38.63 37.94 193,500 0 0 0
L18
38.1
38.1
38.18 38.18 37.50 52,600 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.2
3.2
3.10 3.30 3.10 31,500 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15
15
15 15 15 2,700 0 0 0
LAI
33.5
33.5
33.60 33.60 33.50 1,700 0 0 0
LAS
21.2
21.2
21.23 21.23 20.55 1,089,400 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
22.9
22.9
23.05 23.05 22.05 11,600 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
11.6
11.6
11.31 11.74 11.31 3,977,000 0 0 0
LCM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LDG
3.0
3.0
2.90 3.05 2.82 5,276,400 0 0 0
LDP
22.2
22.2
22 22.20 22 2,700 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
6
6
6 6 6 1,700 0 0 0
LG9
5.3
5.3
5.50 5.50 5.30 700 0 0 0
LGC
55.0
55.0
55.02 55.02 55.02 0 0 0 0
LGL
3.4
3.4
3.46 3.46 3.30 116,600 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
51.6
51.6
50.69 51.57 49.91 4,100 0 0 0
LHG
33.5
33.5
33.01 33.63 33.01 281,200 0 0 0
LIC
19.3
19.3
20 20 18.30 4,600 0 0 0
LIG
4.3
4.3
4.20 4.50 4.10 2,363,200 0 0 0
LIX
35.5
35.5
35.21 36.48 35.06 60,300 0 0 0
LKW
31.2
31.2
31.17 31.17 31.17 100 0 0 0
LLM
10.2
10.2
10.20 10.20 10.20 100 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
26.1
26.1
25.70 26.50 25.50 7,075,500 0 0 0
LPT
8.9
8.9
8.90 8.90 8.90 1,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
11
11
10.40 11 10.40 121,200 0 0 0
LSS
12.5
12.5
12.40 12.55 12.05 1,475,600 0 0 0
LTC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LTG
22.9
22.9
22 23 21.80 810,000 0 0 0
M10
20.5
20.5
20.30 20.50 20.30 1,500 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.3
14.3
14 14.50 13.60 7,000 0 0 0
MAS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
MBB
21.9
21.9
22.10 22.15 21.70 28,814,000 0 0 0
MBG
4.4
4.4
4.30 4.40 4.20 1,245,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.0
28.0
27.95 28.28 26.94 7,065,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9
9
9.40 9.50 8.80 105,400 0 0 0
MCH
180.9
180.9
174.57 180.91 174.57 132,700 0 0 0
MCM
46.4
46.4
48 48 44.30 378,400 0 0 0
MCO
21.9
21.9
21.80 22.80 21.50 111,400 0 0 0
MCP
27.9
27.9
28 28 26.50 23,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.70 10.80 10.70 6,000 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
MDG
11.3
11.3
11.30 11.30 11.30 100 0 0 0
MEC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MED
24.5
24.5
24.35 24.45 24.35 2,200 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
28.3
28.3
28.80 28.90 27.70 31,700 0 0 0
MGC
5.3
5.3
5.40 5.40 5.31 3,600 0 0 0
MGG
27
27
30 30 26 9,600 0 0 0
MGR
4.6
4.6
4.60 4.60 4.50 6,300 0 0 0
MH3
30.2
30.2
33.10 33.10 30.18 400 0 0 0
MHC
9.2
9.2
9.31 9.39 9.05 120,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14 14 14 300 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
20.8
20.8
20.20 21.10 20.20 663,900 0 0 0
MKP
33.1
33.1
33.08 33.08 33.08 0 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
15.9
15.9
15.81 15.90 15.81 300 0 0 0
MLS
13.5
13.5
13 13.60 13 8,600 0 0 0
MML
32.8
32.8
33.50 34 32.70 98,700 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.2
17.2
17.20 17.30 16.90 160,500 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.6
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
10.88 10.92 10.73 4,803,800 0 0 0
MSH
48.8
48.8
49 49.80 48.35 158,200 0 0 0
MSN
77.2
77.2
74.30 77.40 74.10 11,161,400 0 0 0
MSR
18
18
17.20 18.70 16.90 3,122,300 0 0 0
MST
5.6
5.6
5.50 5.70 5.40 972,600 0 0 0
MTA
4.8
4.8
4.30 4.80 4.30 15,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
10.1
10.1
10.10 10.10 10.10 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
8.9
8.9
8.90 9.50 8.20 12,300 0 0 0
MTP
12
12
12 12 11.80 2,900 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
19.74 19.74 19.46 300 0 0 0
MVC
10
10
10.10 10.10 9.80 19,000 0 0 0
MVN
18.3
18.3
18.40 18.80 18.30 6,200 0 0 0
MWG
62.3
62.3
59.43 62.30 58.73 14,761,100 0 0 0
NAF
17.1
17.1
16.82 17.18 16.68 118,300 0 0 0
NAG
11.3
11.3
11.30 11.40 11.20 153,200 0 0 0
NAP
8.8
8.8
8.79 8.79 8.79 0 0 0 0
NAS
24.3
24.3
24.30 24.30 24.30 100 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
16.8
16.8
16.80 17 16.80 2,600 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.6
24.6
24.40 24.80 23.70 67,300 0 0 0
NBC
12.7
12.7
12.49 12.78 12.21 276,300 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 3,300 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 600 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 2,800 0 0 0
NBW
26.6
26.6
24.26 26.64 24.17 1,200 0 0 0
NCG
9.2
9.2
9.20 9.20 9 13,500 0 0 0
NCS
28.6
28.6
28.60 28.60 28.60 0 0 0 0
NCT
87.5
87.5
87.53 87.81 87.53 4,800 0 0 0
ND2
32.1
32.1
32.10 32.10 32.10 12,300 0 0 0
NDC
154.4
154.4
154.38 154.38 154.38 100 0 0 0
NDN
10.7
10.7
10.80 10.80 10.40 220,400 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 2,000 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6
6
5.90 6 5.90 2,100 0 0 0
NED
7.6
7.6
7.30 8.10 7.30 175,700 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
92.0
92.0
96.33 96.33 88.18 30,100 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
29.0
29.0
28.55 29.15 27.70 1,233,000 0 0 0
NHC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
NHH
19.4
19.4
18.78 19.51 18.64 2,184,200 0 0 0
NHT
12.4
12.4
12.50 12.50 12.40 2,700 0 0 0
NHV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 2,900 0 0 0
NKG
24.4
24.4
24.40 24.65 24.15 6,989,500 0 0 0
NLG
43.7
43.7
43.35 44.05 42.95 1,728,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.8
16.8
16.68 16.83 16.63 6,600 0 0 0
NNT
50.9
50.9
43.71 53.71 43.71 1,300 0 0 0
NO1
7.2
7.2
7 7.20 6.96 482,600 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
4.80 4.90 4.70 723,200 0 0 0
NS2
14.0
14.0
12.81 14.00 12.81 29,700 0 0 0
NSC
72.5
72.5
72.71 72.71 71.93 3,600 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.5
6.5
6.50 6.60 6.40 153,000 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
8.94 8.94 8.66 5,000 0 0 0
NT2
23.4
23.4
22.70 23.65 22.65 2,005,900 0 0 0
NTC
212
212
213 213.90 210.80 10,800 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
61.3
61.3
61.33 61.33 61.33 0 0 0 0
NTL
22
22
21.70 22 21.28 1,135,400 0 0 0
NTP
48.7
48.7
53.55 53.55 47.73 693,700 0 0 0
NTT
8.8
8.8
8.90 8.90 8.70 3,700 0 0 0
NTW
15.0
15.0
15.02 15.02 15.02 1,700 0 0 0
NUE
9.1
9.1
8.79 9.07 8.79 1,500 0 0 0
NVB
9.9
9.9
10 10 9.80 141,300 0 0 0
NVL
14.2
14.2
14.10 14.20 14.05 13,130,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
7.95 7.95 7.95 0 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.4
9.4
9.50 9.50 9.40 13,100 0 0 0
OCB
12.2
12.2
12.04 12.21 11.96 1,718,000 0 0 0
OCH
6.6
6.6
6.50 6.60 6.50 24,000 0 0 0
ODE
43.3
43.3
43.40 43.40 43 23,200 0 0 0
OGC
6.5
6.5
6.30 6.45 6.28 453,700 0 0 0
OIL
10.7
10.7
10.75 10.75 10.46 1,389,500 0 0 0
ONE
6.4
6.4
6.40 6.40 6.40 3,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.4
23.4
23.95 23.95 23.40 1,100 0 0 0
ORS
14.9
14.9
14.29 15.04 14.29 13,991,200 0 0 0
PAC
48
48
47 48 46 234,000 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
22.9
22.9
23.01 23.06 22.57 2,127,300 0 0 0
PAP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PAS
4
4
4 4 3.90 248,900 0 0 0
PAT
94.5
94.5
94.80 94.80 94 13,300 0 0 0
PBC
6.9
6.9
7 7.30 6.80 88,700 0 0 0
PBP
12.6
12.6
13.50 13.50 12.30 4,200 0 0 0
PBT
9
9
9 9 9 400 0 0 0
PC1
28.4
28.4
28.15 28.50 27.85 5,369,700 0 0 0
PCC
22
22
22 22 22 100 0 0 0
PCE
17.9
17.9
17.86 17.86 17.68 6,300 0 0 0
PCF
5.6
5.6
5.20 5.60 5.20 12,800 0 0 0
PCG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PCH
10.3
10.3
10.09 10.36 10 132,900 0 0 0
PCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
10
10
10 10 10 2,600 0 0 0
PDB
9.5
9.5
9.62 9.62 9.43 2,700 0 0 0
PDC
5.4
5.4
5.20 5.40 5.20 300 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 100 0 0 0
PDR
25
25
25.10 25.25 24.65 9,693,600 0 0 0
PDV
12.1
12.1
12.20 12.20 11.71 20,300 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
5.8
5.8
6.60 6.60 5.70 2,400 0 0 0
PEN
8
8
8 8 8 300 0 0 0
PEQ
36.2
36.2
36.20 36.20 36.20 0 0 0 0
PET
31.0
31.0
30.25 31.35 29.80 2,079,100 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 148,100 0 0 0
PGB
17.5
17.5
17.90 17.90 17.50 11,800 0 0 0
PGC
15.1
15.1
14.68 15.10 14.68 282,300 0 0 0
PGD
33.5
33.5
33.50 33.50 33.46 5,800 0 0 0
PGI
24.1
24.1
24.06 24.06 24.01 1,800 0 0 0
PGN
6.2
6.2
6.30 6.30 6.10 21,300 0 0 0
PGS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PGT
3.5
3.5
3.50 3.50 3.30 700 0 0 0
PGV
22.4
22.4
22.60 22.60 22 19,200 0 0 0
PHC
6.3
6.3
6.15 6.31 6.15 88,100 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
70
70
67.10 70 67.10 2,600 0 0 0
PHP
21.8
21.8
21.74 22.13 21.74 13,700 0 0 0
PHR
62.2
62.2
60.90 62.20 60 632,300 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 400 0 0 0
PIC
16.5
16.5
15.32 16.49 15.22 3,400 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
6.02 6.20 6.02 5,300 0 0 0
PIV
2.8
2.8
2.70 2.90 2.70 336,800 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 9.49 300 0 0 0
PLA
5.1
5.1
5.10 5.10 5.10 500 0 0 0
PLC
28.8
28.8
29.51 30.18 28.65 730,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.8
2.8
2.70 2.80 2.70 2,100 0 0 0
PLP
5.1
5.1
5.20 5.20 4.90 140,500 0 0 0
PLX
41.4
41.4
41 41.45 40.35 3,177,800 0 0 0
PMB
9.5
9.5
9.54 9.64 9.54 21,900 0 0 0
PMC
79.1
79.1
79.11 79.11 79.11 800 0 0 0
PMG
8
8
7.50 8 7.50 14,100 0 0 0
PMJ
20
20
20 20 20 0 0 0 0
PMP
12.6
12.6
12.64 12.64 12.64 0 0 0 0
PMS
34.5
34.5
32.72 34.56 32.72 9,600 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.6
31.6
31.61 31.61 31.61 500 0 0 0
PNC
9.3
9.3
9.20 9.30 8.91 1,000 0 0 0
PND
6.9
6.9
7 7 6.90 700 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
92.9
92.9
92.70 92.90 91.50 2,225,500 0 0 0
PNP
19.8
19.8
19.82 19.82 19.82 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 60,500 0 0 0
POS
17.7
17.7
17.80 17.80 17.10 44,500 0 0 0
POT
17.2
17.2
17.01 17.80 17.01 300 0 0 0
POV
8.3
8.3
8.40 8.40 8.30 7,400 0 0 0
POW
12.8
12.8
12.50 12.90 12.40 21,581,800 0 0 0
PPC
16.1
16.1
15.50 16.05 15.40 1,212,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
27.3
27.3
27.14 27.33 26.95 108,600 0 0 0
PPP
17.2
17.2
16.80 17.20 16.80 4,400 0 0 0
PPS
11.4
11.4
11 11.40 10.80 4,200 0 0 0
PPY
9
9
9 9 9 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PRE
18.4
18.4
18.55 18.55 18.35 500 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.70 7,300 0 0 0
PSB
5.2
5.2
5.10 5.20 5 40,200 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
14
14
14 14.20 13.70 123,400 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 1,200 0 0 0
PSH
7.2
7.2
7.17 7.39 7.17 3,255,000 0 0 0
PSI
8.1
8.1
8.20 8.20 8 67,900 0 0 0
PSL
14.4
14.4
13.89 14.39 13.89 500 0 0 0
PSN
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PSP
9.3
9.3
9.20 9.30 9.20 2,200 0 0 0
PSW
7.5
7.5
7.44 7.53 7.35 29,800 0 0 0
PTB
72.1
72.1
69.82 72.48 69.72 813,800 0 0 0
PTC
5.8
5.8
5.73 5.83 5.65 12,700 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
33.8
33.8
33.30 33.80 33.20 9,400 0 0 0
PTL
3.8
3.8
3.79 3.84 3.73 59,000 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
8.5
8.5
8.40 8.50 8.40 1,100 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.10 6,500 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3 2.90 66,000 0 0 0
PVB
30.4
30.4
30.50 30.60 29.50 470,500 0 0 0
PVC
16.1
16.1
16 16.10 15.50 2,399,000 0 0 0
PVD
32
32
31.40 32 30.80 6,355,400 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 8.40 8.03 81,800 0 0 0
PVI
54.5
54.5
56.52 57.74 53.51 141,300 0 0 0
PVM
15.9
15.9
15.70 15.90 15.70 11,500 0 0 0
PVO
7
7
6.50 7 6.30 119,200 0 0 0
PVS
43.9
43.9
44 44.20 40.10 8,009,800 0 0 0
PVT
30.9
30.9
29.90 30.95 29.45 8,643,900 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
3.5
3.5
3.60 3.60 3.40 11,800 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
2.80 2.90 2.80 66,100 0 0 0
PXL
14.6
14.6
14.60 14.70 14.10 518,500 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
3.9
3.9
3.90 4 3.80 137,400 0 0 0
QCC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
QCG
15.3
15.3
15 15.80 14.60 765,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
43.3
43.3
43.30 43.30 43.30 200 0 0 0
QNC
6.9
6.9
6.90 6.90 6.80 9,600 0 0 0
QNP
31.4
31.4
31.14 31.43 30.47 1,700 0 0 0
QNS
48.4
48.4
48.39 48.48 47.99 991,800 0 0 0
QNT
6.2
6.2
7.20 7.20 6.20 200 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
26.2
26.2
26.17 26.17 26.17 4,200 0 0 0
QSP
24
24
24 24 24 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13
13
13 13 13 0 0 0 0
QTP
16.8
16.8
16.90 16.90 16.70 693,400 0 0 0
RAL
127.2
127.2
127.32 127.32 126.44 6,400 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
7.3
7.3
7.30 7.30 7.30 100 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RDP
5.3
5.3
5.15 5.25 5.14 166,300 0 0 0
REE
62
62
61.50 62 61.10 1,134,700 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 2,100 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 300 0 0 0
S55
47.8
47.8
47.69 47.78 47.69 400 0 0 0
S72
3.5
3.5
3.60 3.60 3.50 6,500 0 0 0
S74
10
10
10 10 10 100 0 0 0
S99
11.1
11.1
11.14 11.24 11.05 284,100 0 0 0
SAB
57.4
57.4
57.65 58.03 56.39 1,667,200 0 0 0
SAC
20.7
20.7
20.60 20.70 20.50 14,000 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
7.2
7.2
7.22 7.24 7.04 1,224,200 0 0 0
SAP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SAS
26.6
26.6
26.29 26.58 26.20 1,100 0 0 0
SAV
15.1
15.1
15.20 15.25 14.65 290,000 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
32.1
32.1
31.76 32.08 31.48 30,200 0 0 0
SBB
14.5
14.5
14.70 14.80 14.50 3,500 0 0 0
SBD
12.7
12.7
12.50 12.70 12.20 403,800 0 0 0
SBG
14.7
14.7
14.95 15.05 14.55 178,600 0 0 0
SBH
62
62
62 62 62 0 0 0 0
SBL
8
8
8 8 8 100 0 0 0
SBM
32.5
32.5
32.48 32.48 32.48 0 0 0 0
SBR
8.3
8.3
8.31 8.31 8.31 1,200 0 0 0
SBS
6.8
6.8
6.70 6.80 6.60 1,123,200 0 0 0
SBT
11.8
11.8
12.10 12.10 11.65 4,329,100 0 0 0
SBV
10.6
10.6
10.50 10.70 10.50 700 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
65.20 65.20 64.90 44,100 0 0 0
SCI
13.1
13.1
12.80 13.10 12.80 30,400 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.70 26,000 0 0 0
SCL
38.4
38.4
38 38.40 38 21,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.25 7.40 7.14 2,215,700 0 0 0
SCS
86.8
86.8
87.38 87.38 85.64 82,600 0 0 0
SCY
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SD2
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SD3
6
6
6.40 6.50 5.60 2,300 0 0 0
SD5
7.8
7.8
7.80 7.80 7.80 5,300 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
10.50 10.70 10.50 41,200 0 0 0
SDA
6.1
6.1
6.20 6.20 5.90 49,000 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SDD
2.1
2.1
2.20 2.20 2 58,900 0 0 0
SDG
16.7
16.7
16.70 16.70 16.70 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 23 0 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
34.7
34.7
34.48 34.66 34.48 4,200 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
28.5
28.5
29 29 28.50 300 0 0 0
SEB
42.7
42.7
46.62 46.62 42.67 200 0 0 0
SED
20.6
20.6
22.10 22.10 20 17,700 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
20.2
20.2
20 20.20 20 2,000 0 0 0
SFG
13.7
13.7
13.11 13.69 13.11 2,300 0 0 0
SFI
30.1
30.1
30.51 30.70 30.09 12,200 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 6,100 0 0 0
SGC
88.2
88.2
88.23 88.23 88.23 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
13.4
13.4
13.60 13.80 13.40 19,100 0 0 0
SGN
71.0
71.0
71.31 71.31 70.83 7,400 0 0 0
SGP
22.7
22.7
22.50 22.70 22 116,400 0 0 0
SGR
24.5
24.5
23.75 24.75 23.75 272,100 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
12.7
12.7
13.05 13.05 12.60 79,200 0 0 0
SHA
4.6
4.6
4.57 4.61 4.57 7,700 0 0 0
SHB
10.9
10.9
11.01 11.06 10.87 25,838,100 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
13.3
13.3
13.40 13.40 12.80 408,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
15.1
15.1
15.10 15.15 14.95 370,400 0 0 0
SHN
7
7
6.80 7 6.60 1,600 0 0 0
SHP
35.3
35.3
35.20 35.30 35.20 2,100 0 0 0
SHS
18.3
18.3
18.50 18.50 18 20,825,300 0 0 0
SID
12
12
11.50 12 11.40 2,200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
35
35
35.50 35.50 35 800 0 0 0
SJ1
11.3
11.3
11.25 11.25 11.25 0 0 0 0
SJC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SJD
15.5
15.5
15.55 15.55 15.40 99,800 0 0 0
SJE
24.5
24.5
24.70 24.70 23.70 77,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.9
12.9
13 13 12.90 8,200 0 0 0
SJM
6.7
6.7
6.60 6.70 6.60 200 0 0 0
SJS
64.9
64.9
64.90 65 62 171,900 0 0 0
SKG
14.0
14.0
13.83 13.97 13.69 652,100 0 0 0
SKH
28.5
28.5
28.30 28.50 28.30 3,000 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.1
37.1
36.68 37.15 36.68 2,000 0 0 0
SLS
168.8
168.8
169.50 169.50 167.20 19,400 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
SMB
35.5
35.5
35.52 35.52 35.43 11,900 0 0 0
SMC
14
14
13.35 14 12.60 1,654,500 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SMT
6
6
6 6 6 0 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
35.6
35.6
35.50 36.90 35 3,700 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
2.6
2.6
2.60 2.60 2.50 14,200 0 0 0
SPM
11.5
11.5
11.60 11.60 11.50 3,000 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
4
4
3.80 4 3.70 2,413,600 0 0 0
SRB
2.3
2.3
2.20 2.30 2.20 48,600 0 0 0
SRC
33.3
33.3
33.29 33.29 33.29 200 0 0 0
SRF
9.5
9.5
9.90 10.10 9.45 900 0 0 0
SRT
7
7
6.60 7.10 6.60 44,800 0 0 0
SSB
19.0
19.0
18.91 19.04 18.82 1,810,400 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
11.82 11.82 11.82 100 0 0 0
SSH
69.1
69.1
70.10 70.10 69.10 54,600 0 0 0
SSI
34.9
34.9
35 35.05 34.30 18,861,700 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
9.06 9.11 8.90 633,400 0 0 0
STB
27.9
27.9
28 28.25 27.60 16,001,700 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 600 0 0 0
STG
45.5
45.5
43.80 45.45 43.80 400 0 0 0
STH
8
8
7.70 8 7.70 200 0 0 0
STK
29
29
29.50 29.60 28.60 210,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.40 9.40 9.40 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
25.4
25.4
25.51 26.10 25.41 700 0 0 0
SVD
3.0
3.0
3.04 3.04 3.04 77,600 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
63
63
63 63 63 100 0 0 0
SVN
3.4
3.4
3.40 3.40 3.40 400 0 0 0
SVT
11.3
11.3
11.26 11.35 11.04 46,600 0 0 0
SWC
28.9
28.9
28.60 29 28.60 38,200 0 0 0
SZB
40.6
40.6
40.15 40.63 40.06 13,600 0 0 0
SZC
43.5
43.5
43.90 44.25 42.60 5,529,900 0 0 0
SZE
14
14
14 14 14 100 0 0 0
SZG
28.5
28.5
28.32 28.51 28.32 4,300 0 0 0
SZL
41
41
41 41.50 41 4,600 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
13.2
13.2
13.30 13.40 12.80 21,300 0 0 0
TAL
17.5
17.5
17.67 17.77 17.49 31,400 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
37.2
37.2
37.15 37.15 37.15 3,400 0 0 0
TBD
79.9
79.9
79.90 79.90 79.90 400 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.2
10.2
10.10 10.30 10.10 166,900 0 0 0
TCB
23.4
23.4
23.03 23.40 22.93 7,573,700 0 0 0
TCD
6.7
6.7
6.54 6.81 6.51 2,425,800 0 0 0
TCH
19.9
19.9
19.50 19.95 19.15 13,713,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.1
35.1
35.15 35.20 35.06 101,400 0 0 0
TCM
47.3
47.3
46.73 47.27 44.55 3,141,700 0 0 0
TCO
11.3
11.3
11.20 11.30 11.05 16,400 0 0 0
TCR
3.7
3.7
3.72 3.72 3.72 0 0 0 0
TCT
21
21
21.15 21.15 20.85 18,900 0 0 0
TCW
29.4
29.4
29.20 29.40 29.10 27,500 0 0 0
TDB
39.7
39.7
40.50 40.50 39.70 2,900 0 0 0
TDC
9.0
9.0
8.91 9.14 8.90 382,900 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.3
4.3
4.21 4.28 4.13 215,000 0 0 0
TDH
3.4
3.4
3.46 3.46 3.35 263,800 0 0 0
TDM
48.8
48.8
49.90 49.90 47.50 7,000 0 0 0
TDN
10.2
10.2
10.20 10.40 10.20 181,300 0 0 0
TDP
30.8
30.8
30.45 30.82 30.45 51,300 0 0 0
TDS
17.2
17.2
16.78 17.23 16.70 12,300 0 0 0
TDT
7.1
7.1
7 7.10 7 36,200 0 0 0
TDW
45.9
45.9
45.94 45.94 45.94 100 0 0 0
TED
43.0
43.0
44.90 44.90 42.99 500 0 0 0
TEG
8.4
8.4
8.42 8.42 8.26 12,600 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
15.40 16 15.30 41,800 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
35.4
35.4
35.60 35.60 35.30 6,600 0 0 0
THG
37.8
37.8
37.58 38.33 37.45 3,200 0 0 0
THM
9.1
9.1
8.64 9.09 8.64 300 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.5
7.5
7.50 7.50 7.50 1,300 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.1
12.1
12.30 12.30 12 12,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.1
10.1
9.01 10.06 9.01 3,200 0 0 0
TID
23.3
23.3
23.86 23.86 23.18 12,800 0 0 0
TIE
5.1
5.1
5.10 5.10 5.10 300 0 0 0
TIG
14.1
14.1
14.50 14.50 13.90 2,640,300 0 0 0
TIN
10.4
10.4
10.42 10.52 10.42 2,200 0 0 0
TIP
24.1
24.1
24.05 24.20 23.55 402,500 0 0 0
TIS
4.4
4.4
4.40 4.50 4.30 63,700 0 0 0
TIX
34.4
34.4
34.40 34.40 34.35 200 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
15.50 15.50 15.50 400 0 0 0
TL4
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLD
5.0
5.0
5.05 5.08 4.74 96,600 0 0 0
TLG
50.7
50.7
51.37 51.37 49.89 56,700 0 0 0
TLH
8.0
8.0
7.80 8.09 7.76 1,047,000 0 0 0
TLI
5.6
5.6
4.50 5.60 4.50 200 0 0 0
TLP
6.7
6.7
6.70 6.80 6.60 700 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 100 0 0 0
TMB
68.3
68.3
68.10 68.30 67.30 30,700 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TMG
41.0
41.0
41.19 41.19 41.00 200 0 0 0
TMP
69.9
69.9
68.60 69.90 68.60 600 0 0 0
TMS
49.5
49.5
49.50 49.50 49.50 1,700 0 0 0
TMT
10.9
10.9
10.50 10.85 10.40 2,200 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
12.0
12.0
11.89 11.98 11.76 3,400 0 0 0
TNA
4.8
4.8
4.88 4.92 4.73 19,200 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
51.8
51.8
50.40 51.75 50.20 900 0 0 0
TNG
23.4
23.4
23.17 23.45 21.99 6,496,500 0 0 0
TNH
19.5
19.5
19.49 19.59 19.17 326,700 0 0 0
TNI
2.6
2.6
2.54 2.58 2.52 156,500 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 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
5.3
5.3
5.34 5.38 5.25 467,300 0 0 0
TNW
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
51.0
51.0
51.19 51.49 50.71 11,900 0 0 0
TOT
16.2
16.2
16.42 16.42 15.38 10,900 0 0 0
TOW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TPB
17.2
17.2
17.22 17.27 17.03 6,358,400 0 0 0
TPC
6.1
6.1
6.12 6.12 6.10 300 0 0 0
TPH
14
14
14 14 14 1,700 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.4
16.4
16.36 16.36 16.36 2,000 0 0 0
TRA
78.0
78.0
80.09 80.09 78.04 2,300 0 0 0
TRC
43
43
43 43 42 6,500 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
8.2
8.2
8.30 8.60 7.70 67,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50
50
50 50.50 50 19,500 0 0 0
TSC
3.3
3.3
3.23 3.31 3.22 728,000 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 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
8.2
8.2
8.25 8.36 8.17 745,100 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 800 0 0 0
TTD
67.1
67.1
67.10 67.10 67.10 100 0 0 0
TTE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TTF
4.2
4.2
4.28 4.33 4.16 2,368,200 0 0 0
TTG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TTH
4.3
4.3
4.40 4.40 4.30 570,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.5
12.5
12.80 12.80 12.40 164,600 0 0 0
TTP
123.4
123.4
119 129.90 119 10,500 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
20.7
20.7
20.75 21.53 20.26 107,800 0 0 0
TV2
46.9
46.9
46.80 47.70 46.30 1,320,300 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TV4
13.6
13.6
13.50 13.60 13.40 45,800 0 0 0
TV6
9
9
9.70 9.70 9 2,100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.7
8.7
8.80 8.85 8.60 1,081,900 0 0 0
TVC
9.9
9.9
10.30 10.30 9.60 2,206,300 0 0 0
TVD
12.9
12.9
13.10 13.10 12.70 91,000 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
6.8
6.8
6.70 6.90 6.60 869,400 0 0 0
TVS
20.5
20.5
20.50 20.73 20.14 122,500 0 0 0
TVT
15.9
15.9
15.73 15.91 15.73 7,500 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
6.7
6.7
6.80 6.80 6.30 116,400 0 0 0
TYA
10.6
10.6
10.45 10.64 10.45 12,900 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.50 9.60 9.50 7,100 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 14.60 100 0 0 0
UIC
39.7
39.7
36.80 39.80 36.50 18,900 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 9.40 8.50 51,400 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
21.3
21.3
21.30 21.30 21.30 100 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 100 0 0 0
V21
6.9
6.9
6.80 6.90 6.80 5,600 0 0 0
VAB
10.1
10.1
10.10 10.10 9.70 708,700 0 0 0
VAF
13.5
13.5
14.30 14.35 13.50 4,500 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 1,000 0 0 0
VBC
19.6
19.6
19.60 19.90 19.60 1,500 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
9.30 9.30 9 82,100 0 0 0
VC3
26.0
26.0
25.98 26.16 25.27 528,900 0 0 0
VC6
13.3
13.3
13.33 13.33 12.97 3,400 0 0 0
VC7
13.4
13.4
13.20 13.40 13 770,100 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 400 0 0 0
VCA
9.4
9.4
9.41 9.41 9.35 500 0 0 0
VCB
88.6
88.6
89.50 89.70 88.50 2,356,000 0 0 0
VCC
9.7
9.7
10.16 10.16 9.68 13,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.3
217.3
225 225 217.30 200 0 0 0
VCG
20.9
20.9
20.40 21.25 20.31 9,074,700 0 0 0
VCI
36.4
36.4
36.44 36.75 35.76 5,531,300 0 0 0
VCM
17.4
17.4
17.50 17.50 17.40 2,100 0 0 0
VCP
20.2
20.2
20.20 20.20 20.10 2,900 0 0 0
VCR
23.5
23.5
23.50 23.50 23.50 900 0 0 0
VCS
66.9
66.9
67.94 67.94 66.38 270,300 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 0 0 0 0
VDL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
VDN
16.5
16.5
16.48 16.48 16.48 0 0 0 0
VDP
32.1
32.1
32.08 32.08 32.08 100 0 0 0
VDS
22.4
22.4
22.29 22.69 21.61 3,154,300 0 0 0
VDT
19.2
19.2
19.19 19.19 19.19 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.60 107,800 0 0 0
VE3
8.6
8.6
8.90 9.60 8.10 1,200 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 5 400 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 96,300 0 0 0
VEA
44.7
44.7
44 45.20 42.50 4,317,200 0 0 0
VEC
8
8
8.10 8.10 8 2,500 0 0 0
VEF
213.9
213.9
213 218 206.50 10,300 0 0 0
VES
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VET
23.2
23.2
23.20 23.20 23.20 500 0 0 0
VFC
79.0
79.0
79.00 79.00 79.00 0 0 0 0
VFG
66.7
66.7
66.81 66.91 65.53 75,000 0 0 0
VFR
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VGC
55
55
55 55.70 54.20 721,500 0 0 0
VGG
38.1
38.1
39.70 39.70 37.10 19,600 0 0 0
VGI
87.4
87.4
85.20 87.80 85 778,700 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
24.0
24.0
23.98 23.98 23.98 4,000 0 0 0
VGR
56.0
56.0
56.03 56.03 55.35 21,100 0 0 0
VGS
33.7
33.7
32.95 33.71 32.19 1,223,500 0 0 0
VGT
14.9
14.9
15.11 15.21 14.43 4,428,500 0 0 0
VGV
30
30
30 30 30 1,600 0 0 0
VHC
73.6
73.6
72.30 74 72.20 1,329,000 0 0 0
VHD
10.4
10.4
10.10 10.40 10.10 10,300 0 0 0
VHE
3.4
3.4
3.30 3.50 3.30 642,700 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 2.30 2.20 360,200 0 0 0
VHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHL
11.9
11.9
11.30 11.90 10.70 300 0 0 0
VHM
39
39
39.45 39.50 39 6,423,700 0 0 0
VIB
18.8
18.8
18.68 18.80 18.46 5,831,900 0 0 0
VIC
43.2
43.2
44.40 44.50 43.15 2,387,000 0 0 0
VID
5.4
5.4
5.46 5.46 5.31 400 0 0 0
VIE
6.9
6.9
6.90 6.90 6.90 4,000 0 0 0
VIF
15.2
15.2
15.24 15.24 15.24 2,500 0 0 0
VIG
7.5
7.5
7.40 7.50 7.30 273,200 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
15.3
15.3
14.12 15.34 14.12 2,238,100 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
15.0
15.0
14.89 15.14 14.72 21,945,200 0 0 0
VJC
107
107
107 108.40 107 661,900 0 0 0
VLA
15.1
15.1
14.10 15.10 14.10 10,100 0 0 0
VLB
33.3
33.3
33.50 33.50 33 61,000 0 0 0
VLC
18.2
18.2
18.90 18.90 17.80 1,019,900 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
5.9
5.9
5.90 6 5.90 12,800 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
7
7
6.91 7 6.91 3,900 0 0 0
VMD
17.4
17.4
17.20 17.40 16.80 14,200 0 0 0
VMG
3.2
3.2
3.20 3.40 3.20 10,500 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.5
24.5
24.46 24.46 24.46 0 0 0 0
VMT
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VNA
14.4
14.4
14.47 14.47 13.94 5,300 0 0 0
VNB
12.7
12.7
12.50 12.80 12.50 117,700 0 0 0
VNC
37.2
37.2
37.16 37.16 37.16 100 0 0 0
VND
17.3
17.3
17.41 17.60 17.07 18,536,400 0 0 0
VNE
5.4
5.4
5.72 5.73 5.40 364,900 0 0 0
VNF
8.9
8.9
8.93 8.93 8.93 2,900 0 0 0
VNG
8.6
8.6
8.65 8.65 8.60 2,100 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
14.07 14.07 13.93 5,500 0 0 0
VNM
65.7
65.7
66.10 66.20 65.50 4,412,600 0 0 0
VNP
11.9
11.9
11.60 11.90 11.60 900 0 0 0
VNR
24.5
24.5
24.51 24.61 24.03 24,000 0 0 0
VNS
10.9
10.9
10.90 10.95 10.85 125,400 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 0 0 0 0
VNZ
533
533
522 533 522 1,000 0 0 0
VOC
18.4
18.4
18.33 18.42 17.95 4,900 0 0 0
VOS
17.0
17.0
16.50 17 16.10 4,848,000 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
18.0
18.0
18 18 17.70 10,458,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.6
25.6
26.90 26.90 25.58 19,400 0 0 0
VPG
15.4
15.4
14.76 15.67 14.67 1,726,900 0 0 0
VPH
8.0
8.0
7.80 8.30 7.75 334,400 0 0 0
VPI
49.3
49.3
49 49.25 48.67 1,295,700 0 0 0
VPR
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VPS
8.6
8.6
8.81 8.81 8.60 8,200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.3
13.3
11.80 13.30 11.80 200 0 0 0
VRC
9.7
9.7
10 10 9.65 54,000 0 0 0
VRE
21.6
21.6
22.10 22.10 21.60 11,224,000 0 0 0
VRG
29.6
29.6
30.02 30.96 29.18 58,600 0 0 0
VSA
23.8
23.8
24.11 24.11 23.75 3,700 0 0 0
VSC
19.8
19.8
19.07 19.95 19.07 21,509,400 0 0 0
VSE
5.9
5.9
5.80 5.90 5.80 800 0 0 0
VSF
34
34
34 34.10 34 3,400 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
48.7
48.7
48.90 49 48.65 300 0 0 0
VSI
17.5
17.5
17.49 17.49 17.49 0 0 0 0
VSM
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VSN
20.7
20.7
20.87 20.87 18.93 2,600 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
4.6
4.6
4.60 4.60 4.50 17,000 0 0 0
VTB
10.4
10.4
10.30 10.50 10.25 3,200 0 0 0
VTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTD
9.5
9.5
9.50 9.60 9.30 57,500 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 1,500 0 0 0
VTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTH
7.7
7.7
7.50 7.70 7.50 500 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.7
3.7
3.60 3.70 3.60 2,300 0 0 0
VTK
74.3
74.3
76.25 76.25 73.20 185,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.22 12.59 11.94 1,225,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.9
23.9
24 24 23.40 30,700 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6
6
5.80 6 5.80 52,000 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.7
7.7
7.59 7.68 7.59 278,500 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 0 0 0 0
VW3
13.1
13.1
13.07 13.07 13.07 100 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
13.6
13.6
13.60 13.60 13.60 100 0 0 0
WCS
197.0
197.0
196.99 196.99 196.99 100 0 0 0
WSB
47.9
47.9
48 48 47.30 1,000 0 0 0
WSS
5.7
5.7
5.60 5.70 5.60 32,100 0 0 0
WTC
12.4
12.4
12.40 12.50 12.30 15,700 0 0 0
X20
10
10
10 10 10 5,100 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
16.5
16.5
16.50 16.50 16.50 200 0 0 0
XHC
22.9
22.9
22.90 22.90 22.90 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.3
7.3
7.40 7.40 7.30 15,500 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
17.9
17.9
20.77 20.77 17.90 400 0 0 0
XPH
7.1
7.1
7.40 7.40 7.10 200 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
9.8
9.8
9.64 9.83 9.64 4,100 0 0 0
YEG
9.3
9.3
9.25 9.34 9.15 774,900 0 0 0
YTC
37
37
37 37 37 400 0 0 0
^BB
295.2
295.2
295.87 296.90 287.39 2,696,507 0 0 0
^BDS
881.2
881.2
891.51 896.26 872.53 5,847,754 0 0 0
^BH
1,253.2
1,253.2
1,273.60 1,281.30 1,232.48 1,018,488 0 0 0
^BL
2,960.6
2,960.6
2,896.52 2,969.06 2,834.50 9,457,454 0 0 0
^CAOSU
302.8
302.8
300.42 307.20 293.55 1,507,577 0 0 0
^CBTS
2,001.0
2,001.0
1,996.85 2,018.37 1,964.14 1,211,935 0 0 0
^CK
1,519.9
1,519.9
1,531.22 1,537.18 1,484.51 12,264,925 0 0 0
^CNTT
5,619.1
5,619.1
5,649.92 5,651.57 5,495.81 6,214,158 0 0 0
^CSSK
2,133.0
2,133.0
2,119.29 2,155.77 2,098.32 123,810 0 0 0
^DAUKHI
720.1
720.1
728.86 730.63 702.81 5,818,160 0 0 0
^DNP
736.5
736.5
697.64 747.64 689.46 10,125,054 0 0 0
^DUOCPHAM
4,182.9
4,182.9
4,193.69 4,235.70 4,102.39 2,200,145 0 0 0
^DVLTAUGT
111.2
111.2
111.25 111.44 110.43 23,968 0 0 0
^DVTVHT
916.8
916.8
932.40 936.23 903.90 963,185 0 0 0
^GELEX
1,195.4
1,195.4
1,202.77 1,203.85 1,152.60 6,788,976 0 0 0
^GIAODUC
985.8
985.8
991.65 997.44 974.26 38,432 0 0 0
^HASTC
244.0
244.0
244.15 244.22 239.96 137,017,204 0 0 0
^HK
959.8
959.8
977.59 979.71 938.13 1,566,583 0 0 0
^KK
797.7
797.7
797.03 802.01 754.35 5,965,254 0 0 0
^LARGECAP
2,257.8
2,257.8
2,274.63 2,285.73 2,219.78 6,534,264 0 0 0
^LOUIS
413.2
413.2
410.56 413.31 405.18 404,467 0 0 0
^MIDCAP
890.4
890.4
893.58 902.07 869.18 8,412,846 0 0 0
^NANGLUONG
1,149.8
1,149.8
1,140.44 1,162.11 1,131.61 5,820,510 0 0 0
^NH
1,680.9
1,680.9
1,693.33 1,698.68 1,663.93 7,993,015 0 0 0
^NHUA
1,212.4
1,212.4
1,243.69 1,253.96 1,196.57 1,309,707 0 0 0
^NLN
100.2
100.2
99.52 100.95 96.72 9,858,265 0 0 0
^PHANBON
3,447.0
3,447.0
3,484.79 3,486.91 3,373.23 4,960,874 0 0 0
^SMALLCAP
920.3
920.3
926 933.46 891.47 3,732,370 0 0 0
^SPCS
839.1
839.1
849.04 855.50 814.20 1,265,117 0 0 0
^SXHGD
735.9
735.9
739.85 744.72 713.70 1,938,904 0 0 0
^SXNHC
2,257.2
2,257.2
2,230.90 2,281.13 2,167.76 6,265,755 0 0 0
^SXPT
1,444.9
1,444.9
1,446.51 1,456.83 1,421.12 1,557,016 0 0 0
^SXTBMM
204.8
204.8
200.46 205.65 199.18 777,173 0 0 0
^TBD
1,250.7
1,250.7
1,251.16 1,254.51 1,223.82 7,259,186 0 0 0
^TCK
162.4
162.4
163.60 164.79 158.40 697,358 0 0 0
^THEP
2,891.0
2,891.0
2,924.52 2,927.64 2,863.89 24,248,724 0 0 0
^TI
950.8
950.8
954.24 963.22 930.54 3,874,903 0 0 0
^TPDU
1,980.1
1,980.1
1,980.09 2,000.09 1,943.57 5,533,302 0 0 0
^UPCOM
95.8
95.8
95.92 95.94 94.77 68,002,409 0 0 0
^VLXD
3,582.6
3,582.6
3,627.82 3,627.82 3,549.85 22,489,290 0 0 0
^VN30
1,279.3
1,279.3
1,275.89 1,280.50 1,263.44 282,946,700 0 0 0
^VNINDEX
1,266.3
1,266.3
1,264.45 1,269.07 1,251.80 958,527,286 0 0 0
^VTKB
785.0
785.0
792.16 798.63 771.93 3,617,609 0 0 0
^XD
1,020.7
1,020.7
1,018.05 1,029.63 1,002.64 3,437,068 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |