DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/06/2024

NGÀY: [ 28/06 ]    [ 27/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 21/06 ]    [ 20/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 14/06 ]    [ 13/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 07/06 ]    [ 06/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    (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 03/06/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
33.57 33.57 33.57 100 0 0 0
AAA
11.9
11.9
12 12.10 11.85 5,472,300 0 0 0
AAH
6.3
6.3
6.50 6.50 6.10 3,117,600 0 0 0
AAM
8.7
8.7
8.70 8.70 8.41 4,500 0 0 0
AAS
8.6
8.6
8.40 8.60 8.40 1,288,100 0 0 0
AAT
4.6
4.6
4.54 4.69 4.54 224,000 0 0 0
AAV
6.3
6.3
6.80 6.90 6.30 4,318,800 0 0 0
ABB
8.8
8.8
8.60 8.80 8.50 2,864,300 0 0 0
ABC
11.8
11.8
11.69 12.07 11.02 26,300 0 0 0
ABI
24.7
24.7
25.04 25.04 24.17 99,900 0 0 0
ABR
13.4
13.4
13.35 13.40 13.35 5,700 0 0 0
ABS
5.4
5.4
5.33 5.41 5.33 334,700 0 0 0
ABT
35.2
35.2
35.15 35.15 35.15 300 0 0 0
ABW
10.7
10.7
10.30 11.10 10.30 326,900 0 0 0
ACB
24.8
24.8
24.85 24.95 24.60 16,242,700 0 0 0
ACC
14.3
14.3
14.50 14.50 14.25 12,900 0 0 0
ACE
33.8
33.8
33.29 34.25 33.10 16,700 0 0 0
ACL
12.6
12.6
12.50 12.60 12.45 73,500 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
111.9
111.9
103.50 113.50 103.50 496,400 0 0 0
ADC
19.5
19.5
20.70 20.70 19.50 1,400 0 0 0
ADG
16.1
16.1
16.70 17.40 15.90 4,500 0 0 0
ADS
13.5
13.5
13.69 14.06 13.46 1,283,100 0 0 0
AFX
8.5
8.5
8.50 8.60 8.50 29,500 0 0 0
AG1
8.3
8.3
8.30 8.30 8.20 6,400 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
21.2
21.2
21.20 21.60 21.20 1,126,200 0 0 0
AGM
4.8
4.8
4.86 4.92 4.80 187,200 0 0 0
AGP
41
41
41 41 41 300 0 0 0
AGR
21.6
21.6
21.90 21.90 21.30 1,653,200 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
12
12
12 12 12 300 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
ALV
10.9
10.9
10.90 11.10 10.50 54,800 0 0 0
AMC
16.1
16.1
16.12 16.12 16.12 0 0 0 0
AME
7.7
7.7
7.10 7.70 7.10 900 0 0 0
AMP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AMS
10.2
10.2
10.11 10.30 10.01 95,300 0 0 0
AMV
3.6
3.6
3.70 3.80 3.60 873,700 0 0 0
ANT
12.9
12.9
12.50 12.90 12.50 20,800 0 0 0
ANV
34
34
34 34.50 33.95 2,411,600 0 0 0
APF
53.3
53.3
52.97 53.29 52.97 15,300 0 0 0
APG
14
14
13.90 14.10 13.90 59,800 0 0 0
APH
10.5
10.5
10.80 11 10.40 3,844,000 0 0 0
API
9.3
9.3
10.50 10.60 9.30 2,742,400 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
11.1
11.1
12 12 11 12,800 0 0 0
APS
8
8
9 9.20 8 5,286,200 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
28.5
28.5
28.50 28.50 28.50 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.30 19.80 19.10 1,900 0 0 0
ASM
11.0
11.0
11.27 11.27 11 3,710,900 0 0 0
ASP
4.7
4.7
4.65 4.84 4.65 55,400 0 0 0
AST
60.9
60.9
59.40 61 59.40 24,500 0 0 0
ATG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ATS
12.3
12.3
12.30 12.30 12.30 100 0 0 0
AVC
65.5
65.5
58.50 67.80 58.50 5,100 0 0 0
BAB
12.3
12.3
12.20 12.30 12.20 5,900 0 0 0
BAF
22.9
22.9
22.90 23 22.70 3,306,800 0 0 0
BAL
8
8
8 8 8 100 0 0 0
BAX
40.9
40.9
41.08 41.08 40.89 2,200 0 0 0
BBC
48.3
48.3
48.28 48.28 48.28 100 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BCA
18
18
18.20 18.30 17.70 78,800 0 0 0
BCC
8.4
8.4
8.30 8.40 8.20 166,600 0 0 0
BCE
6.1
6.1
6.09 6.09 6.02 77,600 0 0 0
BCF
30.0
30.0
29.96 29.96 29.96 0 0 0 0
BCG
8.7
8.7
8.85 8.85 8.60 20,307,200 0 0 0
BCM
63
63
61.60 63.50 61.40 1,024,900 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
BCR
6.2
6.2
6.50 6.50 6.21 2,983,300 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
30.8
30.8
29.72 30.93 29.72 4,400 0 0 0
BDT
10.6
10.6
10.90 10.90 10.50 167,500 0 0 0
BDW
19.8
19.8
19.79 19.79 19.79 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
23.1
23.1
23.12 23.12 23.12 100 0 0 0
BFC
36.3
36.3
36.19 37.95 36.19 467,400 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
20.9
20.9
20.90 20.90 20.90 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13
13
13 13 13 0 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
36.8
36.8
36.65 36.94 36.56 2,300 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
32.3
32.3
31.91 32.91 31.91 28,400 0 0 0
BID
47.3
47.3
47.90 48.45 47.20 2,095,200 0 0 0
BIG
8.4
8.4
8.40 8.50 8.20 50,400 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 0 0 0 0
BKC
6.6
6.6
6.70 6.70 6.60 1,800 0 0 0
BKG
4.0
4.0
4.09 4.09 4 774,600 0 0 0
BLI
11
11
11.10 11.10 10.90 38,600 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
45.1
45.1
45.90 45.90 44.29 700 0 0 0
BMC
16.8
16.8
17 17 16.80 32,900 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
12.5
12.5
12.50 13.80 11.80 98,600 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
26.2
26.2
26.49 26.49 25.95 458,700 0 0 0
BMJ
9.7
9.7
11.20 11.20 9.70 4,000 0 0 0
BMN
8.5
8.5
8.10 8.50 7.80 1,400 0 0 0
BMP
108.3
108.3
109.20 109.20 108.10 111,700 0 0 0
BMS
9.7
9.7
9.64 9.73 9.55 134,200 0 0 0
BMV
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BNA
10.8
10.8
10.50 10.90 10.50 71,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.80 2.90 2.70 601,100 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.2
3.2
3.30 3.30 3.20 1,300 0 0 0
BRC
13.4
13.4
13.31 13.36 12.90 17,400 0 0 0
BRR
19
19
18.50 19 18.50 2,900 0 0 0
BRS
21.4
21.4
21.91 21.91 21.44 900 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 5,100 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BSG
12.2
12.2
12.20 12.20 12.20 3,000 0 0 0
BSH
19.3
19.3
19.33 19.33 19.33 0 0 0 0
BSI
54
54
53.36 54.09 53.18 832,900 0 0 0
BSL
10
10
9.90 10 9.90 500 0 0 0
BSP
11.0
11.0
11.00 11.00 11.00 1,800 0 0 0
BSQ
19.9
19.9
19.50 19.90 19.50 21,900 0 0 0
BSR
23.1
23.1
22.80 23.40 22.80 7,135,900 0 0 0
BST
13.7
13.7
13.70 13.70 13.70 700 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
28.5
28.5
28.50 28.50 28.50 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.70 14,100 0 0 0
BTP
14.1
14.1
14 14.10 13.95 153,200 0 0 0
BTS
5.6
5.6
5.50 5.60 5.30 65,100 0 0 0
BTT
32.1
32.1
30.02 32.11 30.02 600 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 100 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
37.1
37.1
37.09 37.09 37.09 0 0 0 0
BVB
11.7
11.7
11.45 11.73 11.36 3,085,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
45.4
45.4
45.60 46.30 45 659,300 0 0 0
BVL
10.8
10.8
9.53 10.84 9.53 500 0 0 0
BVN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BVS
46.3
46.3
46 47.50 46 755,600 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
43.1
43.1
43.45 43.45 42.70 964,900 0 0 0
BWS
28.1
28.1
29.41 29.41 28.09 6,600 0 0 0
BXH
17.2
17.2
17.32 17.32 17.22 1,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
19.2
19.2
18.50 19.20 18.50 10,800 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.1
17.1
17.30 17.40 17.10 4,000 0 0 0
C47
6.1
6.1
6.05 6.05 5.98 73,900 0 0 0
C4G
10.5
10.5
10.40 10.50 10.30 838,200 0 0 0
C69
7
7
7 7.10 6.80 500,500 0 0 0
C92
3.4
3.4
3.60 3.60 3.40 3,700 0 0 0
CAB
12
12
12 12 12 0 0 0 0
CAG
9.1
9.1
9.13 9.33 9.03 8,700 0 0 0
CAN
39.4
39.4
39.40 39.40 39.40 100 0 0 0
CAP
58
58
57 58.30 57 34,400 0 0 0
CAR
23
23
23.10 23.10 23 1,000 0 0 0
CAT
17.5
17.5
17.30 17.50 17.20 3,300 0 0 0
CAV
68.9
68.9
69 69.20 68.70 12,300 0 0 0
CBI
7.8
7.8
9.60 9.60 7.80 400 0 0 0
CBS
29.5
29.5
29.30 29.90 29.30 9,500 0 0 0
CC1
15.5
15.5
15.60 15.80 15.10 76,200 0 0 0
CC4
11
11
11 11 11 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
22
22
22 22 22 100 0 0 0
CCL
11.3
11.3
11.30 11.30 11 2,131,700 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
11.5
11.5
11.59 11.59 11.30 700 0 0 0
CCT
8.3
8.3
7.90 8.40 7.90 1,200 0 0 0
CCV
44
44
44 44 44 100 0 0 0
CDC
19.9
19.9
19.80 19.95 19.60 542,700 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 0 0 0 0
CDN
29.9
29.9
30.17 30.27 29.88 13,300 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.1
10.1
10.25 10.35 10.06 73,600 0 0 0
CDR
5.9
5.9
5.90 5.90 5.80 3,400 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
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CEO
18.2
18.2
18 18.48 18 6,810,100 0 0 0
CET
7.8
7.8
7 7.90 6.60 23,000 0 0 0
CFM
10.5
10.5
10.47 10.47 10.47 0 0 0 0
CFV
19.1
19.1
19.10 19.10 19.10 0 0 0 0
CGV
3
3
3 3 2.90 27,300 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
33.2
33.2
32.82 33.20 32.82 34,700 0 0 0
CHS
9.8
9.8
9.39 9.76 9.39 600 0 0 0
CI5
8.3
8.3
8.90 8.90 7.10 400 0 0 0
CIA
10.1
10.1
10.20 10.20 10.10 14,200 0 0 0
CID
15.5
15.5
13.80 15.50 13.80 6,100 0 0 0
CIG
5.1
5.1
5.13 5.18 5.11 114,400 0 0 0
CII
17.5
17.5
16.99 17.68 16.95 14,441,800 0 0 0
CIP
3.1
3.1
3.20 3.20 3.10 1,200 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 24 100 0 0 0
CKG
22.7
22.7
22.70 22.70 22.70 272,900 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
46.2
46.2
44.65 46.17 44.65 43,900 0 0 0
CLH
21.4
21.4
21.60 21.70 21.40 13,700 0 0 0
CLL
37.4
37.4
37.31 37.59 37.31 4,400 0 0 0
CLM
77.2
77.2
77 77.20 77 500 0 0 0
CLW
30.9
30.9
35.47 35.47 30.90 400 0 0 0
CLX
14.8
14.8
14.91 15.01 14.72 248,700 0 0 0
CMC
9
9
8.90 9 8.90 15,000 0 0 0
CMD
21.0
21.0
21.04 21.23 21.04 4,000 0 0 0
CMF
258
258
258 258 258 100 0 0 0
CMG
65.1
65.1
61.60 65.10 61.60 4,461,800 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.4
9.4
9.10 9.40 9.10 31,800 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.1
13.1
12.80 13.30 12.80 154,700 0 0 0
CMT
16.7
16.7
17.45 17.45 16.71 1,200 0 0 0
CMV
12.0
12.0
11.95 11.95 11.90 37,600 0 0 0
CMW
12
12
11.40 12.50 11.40 400 0 0 0
CMX
9.8
9.8
9.75 9.97 9.56 999,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.3
29.3
29.30 29.30 29 3,200 0 0 0
CNG
34.1
34.1
33.70 34.30 33 401,500 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.4
15.4
15.25 15.49 15.02 12,300 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
18.0
18.0
17.90 17.99 17.90 1,600 0 0 0
CPI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CQN
26.9
26.9
26.14 26.91 26.14 9,600 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.40 6.41 6.35 36,500 0 0 0
CRE
8.1
8.1
8.10 8.32 8.10 479,200 0 0 0
CSC
29.3
29.3
31 31.58 29.33 85,200 0 0 0
CSI
36.7
36.7
36.50 38 36.30 26,200 0 0 0
CSM
16.6
16.6
16.40 16.74 16.11 329,700 0 0 0
CST
23
23
23 23.40 23 53,700 0 0 0
CSV
26.9
26.9
27.04 27.51 26.73 777,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.1
7.1
7.30 7.30 7.10 4,000 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.4
19.4
19.92 19.92 19.37 3,300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
73.1
73.1
73.50 73.50 72.60 999,700 0 0 0
CTF
30.3
30.3
30.35 30.35 30.05 144,000 0 0 0
CTG
32.6
32.6
32.25 32.80 32.05 9,928,600 0 0 0
CTI
18.2
18.2
18.15 18.35 17.95 930,200 0 0 0
CTP
5.5
5.5
5.40 5.50 4.80 525,800 0 0 0
CTR
134
134
132.40 136.10 132.10 578,400 0 0 0
CTS
43.1
43.1
43.30 43.50 43 1,265,200 0 0 0
CTT
15.3
15.3
15.28 15.28 15.28 0 0 0 0
CTW
23.2
23.2
23.10 23.20 22 2,600 0 0 0
CVN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CVT
29.0
29.0
28.95 28.95 28.95 0 0 0 0
CX8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.5
11.5
11.70 11.80 11.40 8,500 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
47.1
47.1
47.50 48 46.80 41,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.8
18.8
19 19 18.80 600 0 0 0
DAE
14.1
14.1
14.20 15 14.10 2,900 0 0 0
DAG
2.7
2.7
2.70 2.85 2.66 551,200 0 0 0
DAH
4.0
4.0
3.99 4 3.95 189,300 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
8.55 8.55 8.55 200 0 0 0
DBC
30.6
30.6
30.71 30.84 30.33 4,991,400 0 0 0
DBD
42
42
41.92 42 41.92 33,500 0 0 0
DBM
29.4
29.4
29.44 29.44 29.44 0 0 0 0
DBT
11.1
11.1
11.23 11.23 11.10 3,200 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 1,800 0 0 0
DC4
10.5
10.5
10.18 10.55 10.18 244,200 0 0 0
DCF
42
42
42 42 42 100 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
29.7
29.7
29.30 29.80 29.30 314,900 0 0 0
DCM
36.9
36.9
35.92 38.01 35.64 10,790,200 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DDG
4.3
4.3
4.40 4.50 4.30 807,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
8
8
8 8 8 500 0 0 0
DDV
19.0
19.0
18.74 19.90 18.54 4,601,900 0 0 0
DFC
22.3
22.3
22.32 22.32 22.32 0 0 0 0
DFF
9
9
9.10 9.10 8 62,400 0 0 0
DGC
125.4
125.4
125.10 126.50 121.50 6,348,800 0 0 0
DGT
6.4
6.4
6 6.50 5.90 1,899,200 0 0 0
DGW
49.3
49.3
50.20 50.20 49.28 1,335,300 0 0 0
DHA
43.1
43.1
42.95 43.19 42.95 58,800 0 0 0
DHB
9.8
9.8
9.30 9.80 9.30 33,600 0 0 0
DHC
41.6
41.6
42.51 42.51 41.53 652,800 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
113.7
113.7
115.43 115.62 112.44 47,700 0 0 0
DHM
9.5
9.5
9.48 9.60 9.40 40,300 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
42.5
42.5
40.30 42.70 40.30 105,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
3.90 4 3.90 132,600 0 0 0
DIG
28.6
28.6
28.05 28.95 28.05 15,720,100 0 0 0
DIH
16.7
16.7
16.61 16.70 16.61 200 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 2,125,200 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 2.10 1,220,400 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
22
22
22 22 22 100 0 0 0
DMC
62.6
62.6
61.71 62.58 61.71 5,000 0 0 0
DMN
5.2
5.2
5.30 5.30 5 7,400 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
60.5
60.5
56.53 60.50 56.53 3,300 0 0 0
DNL
28.9
28.9
28.90 28.90 28.90 100 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 100 0 0 0
DNW
31.4
31.4
29.39 31.42 29.39 200 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 1,000 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
36.5
36.5
35.31 40.31 35.31 1,400 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.4
61.4
61.60 61.90 61.30 9,100 0 0 0
DPG
56.7
56.7
57.70 57.99 56.42 1,168,700 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.5
36.5
34.49 36.48 34.26 13,768,000 0 0 0
DPP
21
21
21 21 21 3,000 0 0 0
DPR
42.8
42.8
42.75 43 42.50 709,900 0 0 0
DQC
15.8
15.8
15.45 16.30 15.30 135,000 0 0 0
DRC
34.1
34.1
32.88 34.11 32.68 2,404,800 0 0 0
DRG
9.2
9.2
9.30 9.40 9.20 6,800 0 0 0
DRH
3.7
3.7
3.61 3.72 3.60 1,152,800 0 0 0
DRI
13.9
13.9
14.22 14.22 13.73 1,690,400 0 0 0
DRL
64.0
64.0
62.72 63.98 62.52 29,800 0 0 0
DS3
5.7
5.7
5.60 5.70 5.60 2,200 0 0 0
DSC
25.4
25.4
25.50 26 25 415,600 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DSN
55.8
55.8
55.80 56.50 55.70 11,600 0 0 0
DSP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DST
3.8
3.8
3.70 3.80 3.70 78,900 0 0 0
DTA
4.3
4.3
4.38 4.38 4.30 38,200 0 0 0
DTB
12
12
12 12 12 500 0 0 0
DTC
4.4
4.4
4.30 4.70 4.30 50,900 0 0 0
DTD
29.3
29.3
28.26 29.83 28.26 1,052,500 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.5
3.5
3.50 3.50 3.40 13,400 0 0 0
DTK
13.6
13.6
13 13.90 13 61,600 0 0 0
DTL
13.6
13.6
13.60 13.60 13.60 200 0 0 0
DTP
127
127
126 127.30 125 6,700 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
DVM
10.8
10.8
11 11.25 10.75 1,049,000 0 0 0
DVN
19.7
19.7
19.86 19.86 19.47 74,000 0 0 0
DVP
71.8
71.8
71.79 71.98 71.79 5,200 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 1,600 0 0 0
DWC
10
10
10 10 10 900 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DXG
17.2
17.2
17 17.35 16.90 10,266,300 0 0 0
DXL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DXP
13.2
13.2
13.21 13.31 13.12 294,900 0 0 0
DXS
8.2
8.2
8.45 8.45 8.22 2,821,400 0 0 0
DXV
6.2
6.2
5.99 6.29 5.99 12,700 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
19.8
19.8
20.10 20.10 19.65 12,459,800 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 0 0 0 0
EID
24.1
24.1
24.20 24.20 23.90 15,500 0 0 0
EIN
3.7
3.7
3.70 3.80 3.60 10,000 0 0 0
ELC
28.4
28.4
27.85 29.30 27.85 4,134,300 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
21.8
21.8
21.58 21.77 21.58 400 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15
15
15 15 15 4,600 0 0 0
EVE
13.7
13.7
13.79 13.94 13.70 99,300 0 0 0
EVF
15.9
15.9
16.10 16.25 15.80 14,751,400 0 0 0
EVG
7.1
7.1
6.67 7.09 6.65 6,275,700 0 0 0
EVS
8
8
7.60 8 7.60 502,900 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
4.07 4.10 4.07 75,000 0 0 0
FCN
15.5
15.5
15.50 15.50 15.20 1,442,000 0 0 0
FCS
6.2
6.2
6.20 6.20 6.20 1,500 0 0 0
FDC
14.6
14.6
13.90 14.60 13.80 700 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 28.46 500 0 0 0
FIC
12.3
12.3
12.10 12.30 12.10 3,600 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
7.6
7.6
7.57 7.80 7.50 290,700 0 0 0
FIT
4.8
4.8
4.80 4.87 4.75 1,156,100 0 0 0
FMC
51
51
50.90 52 50.80 45,700 0 0 0
FOC
82.0
82.0
78.55 82.85 78.55 216,700 0 0 0
FOX
92.5
92.5
80.40 92.50 80.40 673,500 0 0 0
FPT
118.2
118.2
116.59 118.84 116.33 7,773,600 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
170.6
170.6
172 173.50 170.50 509,900 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
36.9
36.9
35.89 37.17 35.89 2,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
46
46
46 46.40 45.85 2,018,700 0 0 0
G36
7.5
7.5
7.20 7.70 7.20 615,900 0 0 0
GAS
73.2
73.2
73.62 74.35 73.17 1,706,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23
23
21.50 23.30 21.50 4,500 0 0 0
GDA
26.9
26.9
26.80 27.20 26.70 135,900 0 0 0
GDT
29.0
29.0
28.90 29.40 28.60 149,800 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
31.9
31.9
31.50 31.99 31.40 69,800 0 0 0
GEG
13.4
13.4
13.48 13.57 13.24 993,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.8
23.8
23.50 23.95 23.40 10,353,200 0 0 0
GGG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
31.2
31.2
31.20 31.30 31.10 36,600 0 0 0
GIC
14.6
14.6
14.60 14.60 14.60 300 0 0 0
GIL
36.6
36.6
37.20 37.20 36.40 779,200 0 0 0
GKM
36.7
36.7
37 37.10 36.30 362,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
22.8
22.8
20.43 23.24 20.43 16,400 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 9.12 8.71 1,000 0 0 0
GMD
81.1
81.1
82.29 82.29 80.83 1,669,500 0 0 0
GMH
9.2
9.2
9.17 9.17 9.17 200 0 0 0
GMX
18.3
18.3
18.72 18.72 18.34 800 0 0 0
GND
27.5
27.5
27.89 27.89 27.50 500 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
19.0
19.0
18.43 18.98 18.43 1,700 0 0 0
GSP
12.4
12.4
12.45 12.55 12.32 273,400 0 0 0
GTA
11.0
11.0
11.16 11.25 10.87 27,200 0 0 0
GTD
11.4
11.4
11.40 11.40 11.40 100 0 0 0
GTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GVR
35
35
35.70 35.70 35 4,507,700 0 0 0
GVT
72.0
72.0
71.98 71.98 71.98 100 0 0 0
H11
6.3
6.3
5.70 6.30 5.70 4,000 0 0 0
HAC
14.5
14.5
13.10 14.50 13.10 18,600 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 0 0 0 0
HAF
20.9
20.9
20 20.90 18 22,100 0 0 0
HAG
15
15
14.65 15.15 14.50 25,766,100 0 0 0
HAH
37.2
37.2
37.48 37.96 37.04 4,585,300 0 0 0
HAM
25
25
25 25 25 1,400 0 0 0
HAN
10.2
10.2
10.20 10.30 10 13,800 0 0 0
HAP
4.8
4.8
4.74 4.78 4.74 82,100 0 0 0
HAR
4.5
4.5
4.50 4.53 4.45 455,700 0 0 0
HAS
10.7
10.7
10.65 10.65 10.65 0 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAV
4.4
4.4
3.90 4.40 3.90 10,300 0 0 0
HAX
15.7
15.7
16 16.25 15.70 945,700 0 0 0
HBC
8.1
8.1
8.16 8.30 8.10 1,316,900 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
6.8
6.8
6.83 6.83 6.83 26,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.0
24.0
23.97 23.97 23.97 100 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 11.10 2,300 0 0 0
HCD
10.4
10.4
10.40 10.55 10.25 896,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.9
28.9
28.65 29.29 28.65 7,111,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.9
19.9
19.90 20 19.50 7,500 0 0 0
HD6
18.2
18.2
18.20 18.30 18.10 47,900 0 0 0
HD8
10
10
10.50 10.50 8.90 500 0 0 0
HDA
4
4
4 4 4 500 0 0 0
HDB
23.1
23.1
22.43 23.05 22.38 6,683,600 0 0 0
HDC
28
28
28.17 29.09 27.83 8,148,300 0 0 0
HDG
30.2
30.2
30.66 30.80 30.12 6,151,700 0 0 0
HDM
29.4
29.4
29.06 29.45 29.06 1,800 0 0 0
HDP
17.7
17.7
17.70 17.70 17.70 500 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.2
12.2
12.16 12.16 12.06 1,800 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
12.4
12.4
12.60 12.60 12.10 3,000 0 0 0
HEP
13.4
13.4
13.50 13.50 13.40 200 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
12
12
12 12 12 0 0 0 0
HGM
56.5
56.5
56.50 56.50 56.50 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.8
8.8
8.76 8.76 8.76 0 0 0 0
HHC
83
83
78 83 78 300 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.1
9.1
9.05 9.13 9.02 215,100 0 0 0
HHS
5.1
5.1
5.11 5.21 5.11 2,199,800 0 0 0
HHV
12.7
12.7
12.76 12.76 12.62 5,686,000 0 0 0
HID
3.3
3.3
3.19 3.31 3.19 209,800 0 0 0
HIG
8.6
8.6
8.60 8.60 8.60 700 0 0 0
HII
6.4
6.4
6.44 6.44 6.35 255,100 0 0 0
HIO
25.4
25.4
25.60 25.60 25.40 32,600 0 0 0
HJC
6.5
6.5
6 6.50 6 200 0 0 0
HJS
33.4
33.4
32.41 34.28 32.12 1,900 0 0 0
HKT
5.5
5.5
5 5.50 5 18,700 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
13.1
13.1
12.89 13.18 12.89 9,300 0 0 0
HLD
25.8
25.8
26 26.10 25.80 82,000 0 0 0
HLR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLY
16
16
16 16 16 0 0 0 0
HMC
11.1
11.1
11.12 11.12 11.03 11,200 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 0 0 0 0
HMR
39.5
39.5
38.10 39.90 38 60,200 0 0 0
HMS
40
40
40.30 40.40 40 19,100 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.3
15.3
15.30 15.50 15.30 49,600 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNG
4.4
4.4
4.52 4.52 4.40 2,166,600 0 0 0
HNI
23.7
23.7
23.67 23.67 23.67 0 0 0 0
HNM
9
9
9 9 9 95,000 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 4 10,500 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.5
25.5
25.33 25.52 25.33 2,200 0 0 0
HPG
29
29
28.80 29.10 28.80 20,634,500 0 0 0
HPH
18
18
18 18 18 0 0 0 0
HPI
13.7
13.7
13.70 13.70 13.70 100 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
69.4
69.4
69.70 69.70 68.05 31,300 0 0 0
HPT
17
17
16.70 17.30 16.70 2,500 0 0 0
HPW
19.3
19.3
18.50 19.30 18.50 4,600 0 0 0
HPX
7.1
7.1
7.10 7.16 7.03 4,252,100 0 0 0
HQC
4.2
4.2
4.30 4.40 4.22 11,578,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
51.2
51.2
45.80 51.20 45.80 200 0 0 0
HRT
7.6
7.6
7.40 7.60 7.40 2,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.4
22.4
22 22.35 21.95 11,779,800 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.2
5.2
4.93 5.20 4.89 353,300 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 400 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.4
4.4
4.50 4.50 4.30 188,200 0 0 0
HT1
12.2
12.2
12.40 12.45 12.10 216,100 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.8
4.8
4.80 4.80 4.50 39,600 0 0 0
HTG
34.2
34.2
34.67 34.67 33.84 13,500 0 0 0
HTI
15.9
15.9
15.90 15.90 15.85 38,500 0 0 0
HTL
14.6
14.6
14.13 14.61 14.13 200 0 0 0
HTM
11.6
11.6
11.60 11.60 11.60 1,200 0 0 0
HTN
13.7
13.7
13.90 13.90 13.55 877,900 0 0 0
HTP
11.4
11.4
11.40 11.40 11.40 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 8.63 700 0 0 0
HU1
5.7
5.7
5.55 5.72 5.55 1,300 0 0 0
HU4
13
13
13 13.70 13 59,100 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HUB
18.3
18.3
18.40 18.60 18.30 76,700 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
19.2
19.2
19.40 20.20 19.20 5,596,000 0 0 0
HVA
6
6
6 6.20 5.90 27,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.0
7.0
6.90 7.05 6.90 452,700 0 0 0
HVN
29.1
29.1
27.90 29.30 27.80 5,408,500 0 0 0
HVT
78.0
78.0
80 80 77.66 51,500 0 0 0
HVX
2.9
2.9
2.84 2.97 2.84 5,100 0 0 0
HWS
15.1
15.1
15.37 15.37 14.99 3,200 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
6.5
6.5
6.70 6.70 6.20 12,900 0 0 0
ICG
7.6
7.6
7.40 7.80 7.30 22,100 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 1,600 0 0 0
ICN
41.4
41.4
41.50 41.50 41.40 2,900 0 0 0
ICT
13.5
13.5
13.11 13.69 13.11 141,300 0 0 0
IDC
62.5
62.5
63 63 61.50 1,814,200 0 0 0
IDI
10.2
10.2
10.33 10.33 10.17 2,027,800 0 0 0
IDJ
7.5
7.5
8.20 8.50 7.50 7,153,400 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
38.9
38.9
39.40 39.60 38.60 58,500 0 0 0
IFS
29.7
29.7
29.73 29.73 29.73 1,000 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.8
15.8
15 15.75 14.95 14,420,700 0 0 0
ILA
5.2
5.2
5.20 5.30 5.20 63,900 0 0 0
ILB
30.7
30.7
30.44 31.10 30.44 13,300 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ILS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.9
30.9
30.57 30.98 30.57 23,900 0 0 0
IN4
54.7
54.7
40.55 54.68 40.55 200 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
4.6
4.6
4.60 4.60 4.60 0 0 0 0
INN
51.8
51.8
51.10 52 51.10 6,100 0 0 0
IPA
14.5
14.5
14.20 14.70 14.20 327,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ISH
26.0
26.0
25.26 26.32 25.26 5,500 0 0 0
IST
37.6
37.6
37.61 37.61 37.61 100 0 0 0
ITA
5.6
5.6
5.69 5.71 5.60 3,477,000 0 0 0
ITC
10.6
10.6
10.45 10.70 10.40 535,200 0 0 0
ITD
13.6
13.6
12.70 13.55 12.70 706,200 0 0 0
ITQ
3.1
3.1
3.20 3.20 3.10 95,000 0 0 0
ITS
4
4
4 4.10 4 10,200 0 0 0
IVS
12.5
12.5
11 12.50 11 608,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.74 3.83 3.72 1,090,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
32.3
32.3
31.75 32.30 31.55 7,858,600 0 0 0
KCB
8.6
8.6
8.43 8.81 8.34 41,100 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
60.2
60.2
60.60 60.60 59.86 871,200 0 0 0
KDH
38
38
36.35 38.50 36.25 8,207,700 0 0 0
KDM
18.8
18.8
18.69 18.97 18.50 28,100 0 0 0
KGM
7.3
7.3
7.40 7.50 7.20 76,200 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
6.0
6.0
5.99 6.02 5.88 3,747,000 0 0 0
KHP
9.9
9.9
9.93 9.93 9.85 137,500 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 1,000 0 0 0
KKC
5.9
5.9
5.60 5.90 5.60 600 0 0 0
KLB
12.1
12.1
11.80 12.20 11.80 62,700 0 0 0
KMR
3.6
3.6
3.62 3.62 3.52 130,800 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 100 0 0 0
KOS
39.2
39.2
39.10 39.40 39.10 305,500 0 0 0
KPF
3.5
3.5
3.59 3.59 3.45 403,400 0 0 0
KSB
22.9
22.9
22.75 23.10 22.70 1,983,500 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
KSF
40.3
40.3
40.20 40.30 40.20 17,600 0 0 0
KSQ
4
4
3.80 4 3.80 469,000 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 0 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
43
43
43 43 41.10 1,100 0 0 0
KTT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21
21
20.90 21 20.90 600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
38.7
38.7
38.53 39.32 38.43 178,300 0 0 0
L18
38.4
38.4
37.69 38.47 37.50 123,200 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 16,600 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.0
15.0
15.50 15.50 14.95 16,200 0 0 0
LAI
33.8
33.8
37.95 37.95 33.50 1,300 0 0 0
LAS
22.5
22.5
21.71 23.15 21.71 2,427,400 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
23.0
23.0
22.85 23 22.85 15,000 0 0 0
LCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.6
11.6
11.64 11.69 11.50 3,163,200 0 0 0
LCM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LDG
2.9
2.9
2.91 2.92 2.86 3,180,400 0 0 0
LDP
22.4
22.4
20.50 22.70 20.50 39,900 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
6
6
6 6 6 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
57.7
57.7
55.02 57.70 55.02 200 0 0 0
LGL
3.4
3.4
3.31 3.38 3.31 100,200 0 0 0
LGM
14
14
14 14 14 0 0 0 0
LHC
51.6
51.6
50.88 51.57 49.42 13,000 0 0 0
LHG
34.2
34.2
33.58 34.58 33.58 361,800 0 0 0
LIC
19
19
18.60 20.10 18.60 6,800 0 0 0
LIG
4.2
4.2
4.20 4.30 4 1,157,300 0 0 0
LIX
35.5
35.5
35.55 35.55 35.31 3,200 0 0 0
LKW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LLM
9.5
9.5
9.50 9.50 9.50 500 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
25.8
25.8
26.15 26.20 25.70 4,491,300 0 0 0
LPT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
12.6
12.6
11 12.60 10.80 276,600 0 0 0
LSS
12.7
12.7
12.60 13 12.35 919,000 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
23.3
23.3
23.60 24.10 23.10 747,300 0 0 0
M10
21.4
21.4
21.40 21.40 21.40 3,900 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
13.9
13.9
14.20 14.30 13.90 3,400 0 0 0
MAS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
MBB
22.6
22.6
21.95 22.80 21.95 24,703,500 0 0 0
MBG
4.4
4.4
4.40 4.50 4.30 616,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.7
27.7
27.61 28.20 27.61 3,646,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.5
9.5
9.50 9.60 9.40 33,100 0 0 0
MCH
198.5
198.5
191.63 208.70 191.14 154,500 0 0 0
MCM
46.4
46.4
46.40 46.80 46.20 178,700 0 0 0
MCO
22
22
22.60 22.60 21.60 34,100 0 0 0
MCP
27.5
27.5
27.80 27.80 27.50 9,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.70 10.70 10.70 2,500 0 0 0
MDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MDG
11.2
11.2
11.30 11.30 11.15 11,100 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MED
24.5
24.5
24.45 24.45 24.45 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29
29
28.40 29.10 28.40 47,600 0 0 0
MGC
5.4
5.4
5.50 5.50 5.40 14,800 0 0 0
MGG
26.7
26.7
26.70 26.70 26.50 700 0 0 0
MGR
4.3
4.3
4.40 4.40 4 28,000 0 0 0
MH3
33.6
33.6
33.10 33.59 33.10 200 0 0 0
MHC
9.2
9.2
9.21 9.24 9.14 175,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
20.6
20.6
20.95 21.30 20.55 706,200 0 0 0
MKP
31.1
31.1
31.50 32.39 31.01 3,300 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.4
13.4
13.20 13.50 13.20 27,200 0 0 0
MML
33.6
33.6
33.60 34 33.10 91,000 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 17.20 266,400 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
17.3
17.3
16.94 17.27 16.94 2,100 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.3
11.3
11.08 11.50 11.04 12,733,800 0 0 0
MSH
52
52
50.50 52.50 49.70 499,200 0 0 0
MSN
77.7
77.7
77.30 78.50 76.80 6,570,000 0 0 0
MSR
17.7
17.7
18.40 18.50 17.60 1,635,000 0 0 0
MST
5.8
5.8
5.60 5.80 5.50 1,436,600 0 0 0
MTA
4.9
4.9
4.50 4.90 4.50 18,900 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
8.7
8.7
9.30 9.30 7.20 23,300 0 0 0
MTP
12
12
12 12 12 100 0 0 0
MTS
9.2
9.2
9.25 9.25 9.25 1,000 0 0 0
MTV
17.3
17.3
17.33 17.33 17.33 0 0 0 0
MVB
20.8
20.8
20.31 20.78 20.31 3,700 0 0 0
MVC
11.2
11.2
11 11.20 10.50 33,200 0 0 0
MVN
18.9
18.9
19 19 18.40 2,000 0 0 0
MWG
63.5
63.5
63.40 63.59 62.70 8,257,800 0 0 0
NAF
17.4
17.4
17.14 17.50 17.14 116,300 0 0 0
NAG
11.3
11.3
11.40 11.40 11.30 217,800 0 0 0
NAP
9.6
9.6
9.64 9.64 9.64 500 0 0 0
NAS
23.4
23.4
23.80 23.80 23.40 2,100 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17
17
17.20 17.50 17 1,800 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
25.0
25.0
25.35 25.35 24.60 20,700 0 0 0
NBC
12.7
12.7
12.78 12.78 12.59 222,000 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 6,600 0 0 0
NBP
13.3
13.3
13.30 13.30 13.30 200 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 1,500 0 0 0
NBW
27.4
27.4
24.55 27.40 24.55 2,300 0 0 0
NCG
10.4
10.4
9.50 10.40 9.50 120,500 0 0 0
NCS
26.8
26.8
26.50 27.50 24 45,100 0 0 0
NCT
88.8
88.8
87.62 88.95 87.62 14,700 0 0 0
ND2
32.1
32.1
31.34 32.10 31.34 5,900 0 0 0
NDC
154.4
154.4
148.48 154.38 148.48 800 0 0 0
NDN
11.3
11.3
10.80 11.40 10.70 838,700 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
6.5
6.5
6 6.50 6 16,700 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 27,700 0 0 0
NED
7.2
7.2
7.60 7.60 7.20 58,300 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
94.7
94.7
93.87 94.72 92.92 1,800 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NHA
29.2
29.2
29.70 30 29.10 965,400 0 0 0
NHC
35
35
35 35 35 0 0 0 0
NHH
19.0
19.0
19.12 19.32 18.74 1,805,700 0 0 0
NHT
12.6
12.6
12.55 12.55 12.55 100 0 0 0
NHV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
24.9
24.9
24.75 25 24.55 4,357,500 0 0 0
NLG
45
45
44.15 45.05 44 4,509,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
16.83 17.12 16.83 20,400 0 0 0
NNT
58.3
58.3
55.56 58.34 55.56 4,800 0 0 0
NO1
7.3
7.3
7.21 7.35 7.20 482,200 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
4.80 4.90 4.70 431,300 0 0 0
NS2
17.4
17.4
17.37 17.57 15.98 15,300 0 0 0
NSC
72.8
72.8
72.81 73.00 72.71 2,200 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.3
6.3
6.50 6.50 6.20 208,200 0 0 0
NSL
16.5
16.5
16.50 16.50 16.50 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.75 8.75 8.75 1,300 0 0 0
NT2
23.6
23.6
23.10 24 23.10 1,874,500 0 0 0
NTC
218
218
215.60 219.20 215.50 13,100 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
55.2
55.2
55.22 55.22 55.22 1,100 0 0 0
NTL
22.7
22.7
23.03 23.40 22.65 957,800 0 0 0
NTP
50.9
50.9
50.55 51.82 50.55 259,700 0 0 0
NTT
9.8
9.8
9.60 10.10 9.60 10,200 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
8.9
8.9
8.89 8.89 8.89 700 0 0 0
NVB
9.9
9.9
9.80 10.10 9.80 154,800 0 0 0
NVL
15.0
15.0
14.65 15.15 14.65 27,789,300 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.4
8.4
7.81 8.39 7.81 500 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.2
9.2
8.60 9.30 8.60 152,400 0 0 0
OCB
12.8
12.8
12.29 12.79 12.25 8,778,300 0 0 0
OCH
6.6
6.6
6.50 6.60 6.40 45,300 0 0 0
ODE
43.4
43.4
43.20 43.40 43.20 22,600 0 0 0
OGC
6.5
6.5
6.52 6.53 6.35 204,300 0 0 0
OIL
11.0
11.0
10.75 10.95 10.65 1,599,700 0 0 0
ONE
6.4
6.4
6.50 6.50 6.40 9,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.9
23.9
24 24 23.90 1,100 0 0 0
ORS
14.6
14.6
14.78 14.78 14.51 4,258,100 0 0 0
PAC
52.4
52.4
50 52.40 50 420,300 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.5
23.5
23.31 23.80 23.21 2,013,900 0 0 0
PAP
20.8
20.8
20.80 20.80 20.80 100 0 0 0
PAS
4
4
4 4 3.90 106,200 0 0 0
PAT
94.4
94.4
94.50 94.50 94.20 24,100 0 0 0
PBC
7
7
7 7 6.90 33,100 0 0 0
PBP
12.6
12.6
12.50 12.80 12.30 5,000 0 0 0
PBT
9
9
9 9 9 200 0 0 0
PC1
29.4
29.4
28.80 29.45 28.45 6,607,400 0 0 0
PCC
22.3
22.3
22.10 22.30 22.10 600 0 0 0
PCE
18.0
18.0
18.05 18.05 17.96 7,800 0 0 0
PCF
5.7
5.7
5.20 5.70 5.20 6,400 0 0 0
PCG
6.6
6.6
6.50 6.70 6.50 900 0 0 0
PCH
10.2
10.2
10.27 10.36 10 105,800 0 0 0
PCM
11.9
11.9
11.90 11.90 11.90 1,200 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
10.6
10.6
10.20 11.10 10.20 14,700 0 0 0
PDB
9.3
9.3
9.24 9.33 9.24 2,100 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 500 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 400 0 0 0
PDR
26
26
25.50 26.50 25.35 11,504,600 0 0 0
PDV
12.0
12.0
12.28 12.28 11.87 35,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.2
7.2
7 7.20 7 7,000 0 0 0
PEN
7.2
7.2
7 7.20 7 3,200 0 0 0
PEQ
41.1
41.1
41.10 41.10 41.10 0 0 0 0
PET
30.1
30.1
30.80 30.80 30 1,715,500 0 0 0
PFL
2.6
2.6
2.50 2.70 2.50 44,300 0 0 0
PGB
17.9
17.9
18.20 18.20 17.80 11,300 0 0 0
PGC
15.6
15.6
15.51 15.65 15.33 162,100 0 0 0
PGD
33.6
33.6
33.65 33.65 33.60 61,700 0 0 0
PGI
24.6
24.6
24.61 24.61 23.81 1,000 0 0 0
PGN
6.2
6.2
6.20 6.30 6.10 14,000 0 0 0
PGS
32
32
32.10 32.30 32 5,800 0 0 0
PGT
3.5
3.5
3.40 3.50 3.40 7,800 0 0 0
PGV
22.7
22.7
21.90 22.70 21.85 113,400 0 0 0
PHC
6.2
6.2
6.20 6.29 6.13 158,500 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
70
70
70 70 70 400 0 0 0
PHP
21.8
21.8
21.64 21.94 21.64 16,600 0 0 0
PHR
63.1
63.1
62.50 63.70 62 1,028,800 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 100 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 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
5.90 6.16 5.90 4,100 0 0 0
PIV
3.5
3.5
3.10 3.50 3.10 524,700 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
9.9
9.9
9.86 9.86 9.86 0 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PLC
29.8
29.8
29.22 29.90 28.93 648,500 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.8
2.8
2.50 2.80 2.50 400 0 0 0
PLP
5.1
5.1
5.05 5.18 5.05 141,700 0 0 0
PLX
41.5
41.5
41.20 42.40 41.20 2,570,600 0 0 0
PMB
9.8
9.8
9.64 9.82 9.64 10,400 0 0 0
PMC
85.5
85.5
83.07 85.64 83.07 1,100 0 0 0
PMG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PMJ
17
17
17 17 17 0 0 0 0
PMP
12.6
12.6
12.64 12.64 12.64 100 0 0 0
PMS
35.8
35.8
34.37 35.84 34.37 23,000 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 0 0 0 0
PNC
8.8
8.8
8.76 8.76 8.76 100 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
93.6
93.6
94 94.20 92.70 1,703,300 0 0 0
PNP
19.8
19.8
19.82 19.82 19.82 200 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
18
18
17.70 18.30 17.70 47,400 0 0 0
POT
18.7
18.7
18.70 18.70 18.70 100 0 0 0
POV
8.7
8.7
8.40 8.70 8.40 10,500 0 0 0
POW
13.5
13.5
12.70 13.45 12.65 42,917,900 0 0 0
PPC
16.5
16.5
16.85 16.85 16.45 981,700 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
28.4
28.4
27.72 28.49 27.72 83,800 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 2,300 0 0 0
PPS
11.4
11.4
11.30 11.40 11.30 14,900 0 0 0
PPY
9
9
9 9 9 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
20.80 20.80 19.40 900 0 0 0
PRE
18.7
18.7
18.55 18.94 18.55 3,100 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PRT
11
11
10.70 11 10.70 5,000 0 0 0
PSB
5.3
5.3
5.20 5.30 5.20 90,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.9
13.9
13.90 14 13.70 70,600 0 0 0
PSE
10.6
10.6
10.40 10.60 10.40 24,900 0 0 0
PSH
7.2
7.2
7.30 7.50 7 1,913,600 0 0 0
PSI
8.2
8.2
8.10 8.20 8.10 101,900 0 0 0
PSL
14.2
14.2
13.69 14.19 13.49 2,800 0 0 0
PSN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSP
10.5
10.5
10.10 10.50 10.10 115,000 0 0 0
PSW
8.1
8.1
7.63 8.19 7.63 143,000 0 0 0
PTB
71.0
71.0
72.38 72.38 71.00 238,600 0 0 0
PTC
5.7
5.7
5.79 5.81 5.70 20,500 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 0 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33
33
33 33 32.70 2,700 0 0 0
PTL
3.8
3.8
3.83 3.87 3.81 107,200 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
8
8
8 8 8 500 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.1
4.1
4.10 4.20 4.10 8,600 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3 2.90 121,000 0 0 0
PVB
31.4
31.4
31.20 32 30.60 455,500 0 0 0
PVC
16.2
16.2
16.20 16.20 15.90 2,116,700 0 0 0
PVD
32.3
32.3
31.90 32.30 31.70 5,585,400 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
8.2
8.2
8.21 8.40 8.12 95,000 0 0 0
PVI
55.1
55.1
55.01 56.80 54.83 176,900 0 0 0
PVM
16
16
16 16 15.90 15,600 0 0 0
PVO
6.8
6.8
6.50 6.80 6.50 93,400 0 0 0
PVS
43.8
43.8
43.50 44.40 43.30 5,161,400 0 0 0
PVT
30.5
30.5
30.40 30.70 30.05 4,426,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.50 2,500 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXI
2.8
2.8
2.90 2.90 2.80 80,300 0 0 0
PXL
14.7
14.7
14.40 14.80 14.20 206,400 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
3.9
3.9
3.90 4 3.80 61,700 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
15.4
15.4
14.80 15.70 14.80 647,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
34.9
34.9
37 37 31.40 3,500 0 0 0
QNC
6.8
6.8
6.90 6.90 6.80 3,100 0 0 0
QNP
31.1
31.1
31.14 31.43 31.14 8,300 0 0 0
QNS
49.0
49.0
48.78 49.56 48.68 757,100 0 0 0
QNT
8.7
8.7
8 8.70 7.60 4,000 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
26.8
26.8
26.92 26.92 26.82 2,100 0 0 0
QSP
24
24
24 24 24 100 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
17.5
17.5
17.40 17.50 17.30 654,800 0 0 0
RAL
126.8
126.8
126.83 127.13 126.54 50,400 0 0 0
RAT
15
15
15 15 15 700 0 0 0
RBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
RCC
19
19
15 19 14.20 2,000 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.3
12.3
11.90 12.30 11.90 45,100 0 0 0
RDP
5.3
5.3
5.39 5.39 5.28 107,000 0 0 0
REE
63
63
62.50 63.20 62.40 759,500 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
25
25
26 26 25 2,500 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 0 0 0 0
S55
48.2
48.2
48.17 48.17 48.17 100 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
10.7
10.7
10.70 10.70 10.70 0 0 0 0
S99
11.3
11.3
11.24 11.52 11.14 313,800 0 0 0
SAB
57.5
57.5
57.07 58.13 56.78 1,128,600 0 0 0
SAC
21.7
21.7
19.50 21.70 19.50 15,800 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
7.18 7.33 7.16 994,300 0 0 0
SAP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SAS
28.5
28.5
27.06 28.48 27.06 30,900 0 0 0
SAV
15.9
15.9
15 15.90 14.90 253,400 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
32.5
32.5
32.32 32.60 32.32 88,800 0 0 0
SBB
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SBD
11.5
11.5
12.80 12.80 10.50 49,500 0 0 0
SBG
14.5
14.5
14.65 14.65 14.40 202,900 0 0 0
SBH
62
62
62 62 62 0 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SBM
32.5
32.5
32.48 32.48 32.48 0 0 0 0
SBR
7.8
7.8
8.12 8.12 7.82 400 0 0 0
SBS
6.8
6.8
6.80 6.80 6.70 939,100 0 0 0
SBT
12
12
11.85 12 11.80 1,782,900 0 0 0
SBV
10.7
10.7
10.60 10.65 10.55 8,100 0 0 0
SC5
21.1
21.1
21.07 21.07 21.07 0 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.5
65.5
65.20 65.60 65.20 44,800 0 0 0
SCI
13.1
13.1
13 13.10 12.90 60,700 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 12,700 0 0 0
SCL
38
38
37.70 38.40 37.20 36,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.30 7.30 7.24 2,478,000 0 0 0
SCS
89.0
89.0
87.18 90.76 87.18 202,600 0 0 0
SCY
13.7
13.7
13.30 13.70 13.30 700 0 0 0
SD2
5.4
5.4
4.90 5.40 4.90 300 0 0 0
SD3
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SD5
8
8
7.90 8 7.80 21,400 0 0 0
SD6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11 11.60 11 82,100 0 0 0
SDA
6.1
6.1
6.10 6.10 6 146,200 0 0 0
SDB
0.5
0.5
0.50 0 0 0 0 0 0
SDC
7
7
7 7 7 200 0 0 0
SDD
2
2
2 2.10 2 33,000 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.8
22.8
23 23 22.80 5,200 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
34.9
34.9
34.66 34.85 34.66 2,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SEB
47.4
47.4
47.41 47.41 46.62 2,700 0 0 0
SED
20.2
20.2
20 20.60 20 1,700 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 20.20 200 0 0 0
SFG
13.9
13.9
13.64 14.03 13.45 26,500 0 0 0
SFI
31.9
31.9
31.83 31.93 31.74 10,700 0 0 0
SFN
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SGB
13.2
13.2
13.10 13.20 13.10 13,400 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
13.50 13.50 13.40 18,200 0 0 0
SGN
72.3
72.3
71.31 72.67 70.83 32,200 0 0 0
SGP
22.4
22.4
22.50 22.60 22.30 73,500 0 0 0
SGR
26.1
26.1
25.20 26.80 25.20 201,600 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
14.5
14.5
13.65 14.45 13.65 227,200 0 0 0
SHA
4.5
4.5
4.51 4.54 4.49 9,700 0 0 0
SHB
11.2
11.2
11.01 11.25 10.97 20,648,900 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
11.5
11.5
12.70 12.70 11.50 130,900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
15
15
14.80 15.20 14.80 1,010,900 0 0 0
SHN
7.1
7.1
7 7.10 6.50 3,900 0 0 0
SHP
35.6
35.6
35.60 35.80 35.60 7,700 0 0 0
SHS
18.7
18.7
18.20 18.80 18.20 10,625,200 0 0 0
SID
12
12
12.20 12.20 11.90 1,000 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
38
38
38 38 38 400 0 0 0
SJ1
10.7
10.7
10.67 10.67 10.67 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.80 15.65 181,800 0 0 0
SJE
25.2
25.2
24.60 26 24.60 68,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SJM
6.8
6.8
6.60 6.80 6.60 3,500 0 0 0
SJS
64.5
64.5
64.10 64.50 63.10 189,600 0 0 0
SKG
14.2
14.2
14.24 14.29 14.01 751,200 0 0 0
SKH
28.7
28.7
28.30 28.70 28.30 1,300 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.0
37.0
42.38 42.38 36.96 3,500 0 0 0
SLS
170.8
170.8
169.90 171 169 4,100 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
SMB
35.8
35.8
35.62 35.99 35.62 2,800 0 0 0
SMC
13.8
13.8
14.15 14.20 13.80 584,900 0 0 0
SMN
12.5
12.5
12.40 13.20 12.40 6,600 0 0 0
SMT
5.8
5.8
5.70 6 5.70 3,100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36.2
36.2
36.50 36.50 35.20 1,700 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 42,600 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 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
4.6
4.6
4.40 4.80 4.40 2,607,800 0 0 0
SRB
2.8
2.8
2.60 2.80 2.60 191,400 0 0 0
SRC
30.8
30.8
30.84 30.84 30.84 500 0 0 0
SRF
9.6
9.6
9.50 9.79 9.01 1,700 0 0 0
SRT
7
7
7 7 7 11,800 0 0 0
SSB
19.1
19.1
19.00 19.17 18.91 1,535,900 0 0 0
SSC
31.4
31.4
31.43 31.43 31.43 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SSH
69.3
69.3
68.90 69.30 68.60 55,700 0 0 0
SSI
35.4
35.4
35 35.60 35 12,486,400 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 9.06 8.90 510,900 0 0 0
STB
29.8
29.8
28.10 29.75 28.10 28,580,200 0 0 0
STC
17.3
17.3
17.60 17.60 17.30 1,100 0 0 0
STG
44.8
44.8
44.80 44.80 44.80 0 0 0 0
STH
8.2
8.2
8 8.20 7.60 3,600 0 0 0
STK
30.4
30.4
30.30 30.70 30.10 177,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.3
10.3
8.80 10.30 8.80 10,700 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.3
25.3
25.51 25.51 25.21 4,900 0 0 0
SVD
3.1
3.1
3.20 3.20 2.98 138,800 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 0 0 0 0
SVN
3.4
3.4
3.30 3.40 3.30 4,500 0 0 0
SVT
11.3
11.3
11.35 11.35 11.13 4,700 0 0 0
SWC
29.1
29.1
28.80 29.10 28.60 12,900 0 0 0
SZB
40.7
40.7
40.53 40.72 40.25 6,100 0 0 0
SZC
42.8
42.8
42.80 43.15 42.65 2,092,900 0 0 0
SZE
12.6
12.6
12.60 12.60 12.50 6,600 0 0 0
SZG
29.3
29.3
29.38 29.38 27.74 5,400 0 0 0
SZL
41.1
41.1
41 41.05 41 300 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TA9
13
13
13.20 13.20 13 25,100 0 0 0
TAL
17.6
17.6
17.95 17.95 17.40 7,600 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
38.5
38.5
38.49 38.49 38.49 4,100 0 0 0
TBD
79.9
79.9
79.90 79.90 79.90 0 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
10.3
10.3
10.20 10.30 10.20 161,000 0 0 0
TCB
23.6
23.6
23.75 23.85 23.55 10,681,000 0 0 0
TCD
6.4
6.4
6.53 6.59 6.41 1,706,700 0 0 0
TCH
19.9
19.9
20.15 20.15 19.65 10,328,900 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
35.5
35.5
35.11 35.53 35.11 21,400 0 0 0
TCM
50.6
50.6
50.55 50.73 49.55 3,614,800 0 0 0
TCO
11.7
11.7
11.55 11.70 11.50 36,600 0 0 0
TCR
3.7
3.7
3.59 3.70 3.59 300 0 0 0
TCT
21.2
21.2
21 21.25 21 3,800 0 0 0
TCW
29.5
29.5
29.40 29.60 29.40 11,600 0 0 0
TDB
40.4
40.4
40.40 40.40 40.40 100 0 0 0
TDC
9.2
9.2
8.97 9.28 8.92 568,600 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.2
4.2
4.25 4.28 4.20 73,700 0 0 0
TDH
3.4
3.4
3.50 3.50 3.37 213,900 0 0 0
TDM
49.8
49.8
50 50 48.30 12,300 0 0 0
TDN
10.3
10.3
10.20 10.40 10.20 135,400 0 0 0
TDP
30.8
30.8
30.45 30.91 30.45 80,200 0 0 0
TDS
16.8
16.8
16.93 17.00 16.78 15,800 0 0 0
TDT
7.3
7.3
7.10 7.40 7.10 208,300 0 0 0
TDW
45.7
45.7
45.71 45.71 45.71 100 0 0 0
TED
45.4
45.4
44.90 45.38 40.12 900 0 0 0
TEG
8.3
8.3
8.30 8.36 8.30 15,300 0 0 0
TEL
13
13
13 13 13 5,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
16.5
16.5
15.50 16.50 15.40 39,500 0 0 0
TGP
5.2
5.2
5 5.20 5 700 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
35.3
35.3
35.50 35.60 35.30 5,100 0 0 0
THG
38.5
38.5
38.33 38.50 38.06 18,200 0 0 0
THM
8.5
8.5
9.91 9.91 8 10,100 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.6
7.6
7.60 8.20 7.60 15,100 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.3
12.3
12.10 12.30 12.10 5,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.0
10.0
9.96 9.96 9.96 0 0 0 0
TID
23.5
23.5
23.18 23.57 23.18 14,400 0 0 0
TIE
5.1
5.1
5.10 5.10 5.10 200 0 0 0
TIG
14.9
14.9
14.30 15 14.30 4,722,200 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 1,100 0 0 0
TIP
24.2
24.2
24.40 24.40 24.10 220,700 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 19,900 0 0 0
TIX
34.4
34.4
34.40 34.40 34.40 300 0 0 0
TJC
16.5
16.5
16.20 17 16.10 10,100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TKU
15.6
15.6
15.60 15.60 15.60 3,000 0 0 0
TL4
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TLD
5.1
5.1
5.05 5.14 5.05 43,000 0 0 0
TLG
51.5
51.5
51.37 51.56 51.07 30,300 0 0 0
TLH
8.0
8.0
8.10 8.10 7.97 867,200 0 0 0
TLI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 2,800 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TMB
68.3
68.3
68 69.50 67.80 26,300 0 0 0
TMC
8.9
8.9
8.80 8.90 8.50 2,200 0 0 0
TMG
41.1
41.1
41.09 41.09 41.09 0 0 0 0
TMP
69.8
69.8
68.50 69.80 68.50 2,300 0 0 0
TMS
51.8
51.8
52.47 52.47 49.40 1,200 0 0 0
TMT
11.8
11.8
11 11.75 10.95 64,700 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TN1
12.1
12.1
12.15 12.15 12.06 600 0 0 0
TNA
4.9
4.9
4.71 4.95 4.71 318,600 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
49.4
49.4
50.40 50.40 49.43 600 0 0 0
TNG
24.1
24.1
24.45 24.72 23.99 2,833,300 0 0 0
TNH
19.8
19.8
19.63 19.82 19.49 437,000 0 0 0
TNI
2.6
2.6
2.63 2.63 2.51 262,900 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
5.4
5.4
5.30 5.55 5.24 1,146,900 0 0 0
TNW
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.5
51.5
51.80 51.80 50.50 54,400 0 0 0
TOT
16.2
16.2
16.33 16.33 15.64 3,000 0 0 0
TOW
18.9
18.9
18.70 18.90 18.70 1,100 0 0 0
TPB
17.6
17.6
17.27 17.86 17.22 12,042,300 0 0 0
TPC
6.2
6.2
6.19 6.19 6.19 0 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 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
15.99 15.99 15.99 700 0 0 0
TRA
79.0
79.0
79.50 79.50 79.01 3,700 0 0 0
TRC
42.5
42.5
42.55 42.55 42.50 14,600 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
7.7
7.7
8 8.10 7.70 52,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.8
49.8
49.70 51 49.70 3,800 0 0 0
TSC
3.3
3.3
3.24 3.30 3.22 786,000 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 13.90 100 0 0 0
TSJ
18.8
18.8
18.80 18.80 18.80 100 0 0 0
TST
6
6
6 6 6 0 0 0 0
TTA
8.2
8.2
8.12 8.24 8.10 617,100 0 0 0
TTC
10.8
10.8
10.70 10.80 10.70 1,100 0 0 0
TTD
67.1
67.1
67.10 67.10 67.10 1,000 0 0 0
TTE
9.9
9.9
9.86 9.86 9.86 400 0 0 0
TTF
4.2
4.2
4.19 4.23 4.15 2,083,100 0 0 0
TTG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TTH
4.5
4.5
4.40 4.50 4.30 1,138,300 0 0 0
TTL
8
8
7.50 8 7.50 500 0 0 0
TTN
13.2
13.2
12.50 13.40 12.40 399,500 0 0 0
TTP
108
108
120.50 120.50 107.40 13,600 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.9
33.9
34.40 34.40 33 2,200 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.1
21.1
20.55 21.92 20.55 28,100 0 0 0
TV2
46.8
46.8
47.65 47.65 46.40 762,200 0 0 0
TV3
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TV4
14.9
14.9
14 15 14 77,400 0 0 0
TV6
7.5
7.5
7 7.60 6.90 21,700 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.9
8.9
9.11 9.11 8.85 495,900 0 0 0
TVC
10.3
10.3
10.40 10.50 10.20 1,336,900 0 0 0
TVD
12.9
12.9
12.90 13 12.80 59,100 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
6.80 6.90 6.70 569,900 0 0 0
TVS
21.5
21.5
21 21.80 20.95 214,000 0 0 0
TVT
16.1
16.1
15.96 16.15 15.96 15,100 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
7.3
7.3
6.70 7.40 6.70 468,100 0 0 0
TYA
11.1
11.1
10.45 11.13 10.45 36,400 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.7
9.7
9.70 9.70 9.60 2,500 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
40
40
39.80 40 39.80 2,400 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.1
9.1
9.10 9.20 8.60 31,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 300 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 300 0 0 0
USD
20.2
20.2
20.24 20.24 20.24 1,500 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V21
7.5
7.5
6.80 7.50 6.80 138,500 0 0 0
VAB
10.1
10.1
10 10.10 9.80 514,500 0 0 0
VAF
13.5
13.5
13.50 13.50 13.50 600 0 0 0
VAV
40.2
40.2
36.10 40.20 36.10 2,400 0 0 0
VBB
11.3
11.3
11.20 11.30 11.20 5,800 0 0 0
VBC
19.8
19.8
19.50 19.80 19.40 8,300 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.5
14.5
14.50 14.50 14.50 700 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VC2
9.3
9.3
9.30 9.40 9.20 137,500 0 0 0
VC3
25.7
25.7
25.71 26.25 25.36 490,700 0 0 0
VC6
15.8
15.8
15.81 15.81 15.81 100 0 0 0
VC7
13.3
13.3
13.40 13.50 13.20 689,100 0 0 0
VC9
4.6
4.6
4.40 4.70 4.30 30,000 0 0 0
VCA
9.4
9.4
9.39 9.39 9.39 1,000 0 0 0
VCB
88.2
88.2
88 89.30 88 2,108,600 0 0 0
VCC
10.0
10.0
10.06 10.26 9.97 8,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223.9
223.9
223.90 223.90 223.90 600 0 0 0
VCG
20.8
20.8
20.85 21.07 20.63 6,513,400 0 0 0
VCI
37.0
37.0
36.67 37.17 36.60 4,023,000 0 0 0
VCM
17.3
17.3
17.30 17.30 17.30 700 0 0 0
VCP
20.1
20.1
20.10 20.20 20.10 12,700 0 0 0
VCR
23.7
23.7
23.70 23.70 22.40 20,000 0 0 0
VCS
69.1
69.1
67.75 69.70 67.36 343,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 200 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 1,000 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 200 0 0 0
VDP
32.3
32.3
32.33 32.33 32.25 1,000 0 0 0
VDS
22.3
22.3
22.42 22.69 22.11 1,577,400 0 0 0
VDT
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VE1
3.6
3.6
4.10 4.10 3.60 3,100 0 0 0
VE3
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 0 0 0 0
VE9
1.9
1.9
1.90 2 1.80 130,000 0 0 0
VEA
44.5
44.5
43.70 45.40 43.70 1,807,500 0 0 0
VEC
8.3
8.3
8.10 8.30 8.10 2,500 0 0 0
VEF
229.9
229.9
225 239 223 17,000 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.5
22.5
23.10 23.20 22.50 1,500 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
67.7
67.7
67.80 68.69 67.70 42,600 0 0 0
VFR
11.5
11.5
11.90 11.90 11.50 700 0 0 0
VGC
56.1
56.1
55.10 56.20 55.10 725,900 0 0 0
VGG
37.7
37.7
37.50 37.80 37 5,300 0 0 0
VGI
88.4
88.4
87.30 90 87.30 736,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
25.0
25.0
23.98 24.96 23.78 10,700 0 0 0
VGR
56.3
56.3
56.41 56.41 55.16 41,400 0 0 0
VGS
34.8
34.8
34.95 35.62 34.29 740,700 0 0 0
VGT
15.6
15.6
15.70 16.10 15.41 3,531,400 0 0 0
VGV
30
30
29 30 29 2,100 0 0 0
VHC
74.6
74.6
74.90 75.20 74.10 946,600 0 0 0
VHD
10.4
10.4
10.90 10.90 10.40 2,200 0 0 0
VHE
3.3
3.3
3.40 3.40 3.20 1,702,100 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 766,200 0 0 0
VHH
4.3
4.3
4 4.30 4 500 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
39.3
39.3
39.20 39.40 39.10 5,242,000 0 0 0
VIB
19.1
19.1
18.68 19.19 18.68 4,751,200 0 0 0
VIC
44.0
44.0
43.80 44.60 43.80 1,537,000 0 0 0
VID
5.4
5.4
5.48 5.48 5.21 4,200 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.3
15.3
15.15 15.34 15.05 8,700 0 0 0
VIG
7.5
7.5
7.50 7.60 7.40 272,900 0 0 0
VIH
10.6
10.6
10.55 10.55 10.55 100 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
15.4
15.4
14.54 15.53 14.54 1,109,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.5
16.5
16.50 17.80 16.50 14,400 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.4
15.4
15.27 15.52 15.27 23,339,400 0 0 0
VJC
108.7
108.7
107.80 109.80 107.30 940,200 0 0 0
VLA
15.2
15.2
15.20 15.20 15.20 100 0 0 0
VLB
35.5
35.5
33.30 36 33.30 255,000 0 0 0
VLC
18.6
18.6
18.50 18.70 18.30 684,100 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6.1
6.1
5.90 6.10 5.90 15,800 0 0 0
VLW
27.3
27.3
20.92 27.34 20.92 400 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 2,200 0 0 0
VMD
16.9
16.9
16.85 16.85 16.85 700 0 0 0
VMG
4.1
4.1
3.70 4.10 3.60 50,000 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
23.9
23.9
23.89 23.89 23.89 2,000 0 0 0
VMT
21.8
21.8
29.40 29.40 21.80 300 0 0 0
VNA
13.6
13.6
13.35 14.12 13.35 7,300 0 0 0
VNB
13.2
13.2
13.10 13.40 13 86,300 0 0 0
VNC
37.2
37.2
37.16 37.16 37.16 2,200 0 0 0
VND
17.6
17.6
17.65 17.79 17.50 11,846,100 0 0 0
VNE
5.6
5.6
5.65 5.65 5.55 160,200 0 0 0
VNF
9.0
9.0
9.02 9.11 8.93 2,900 0 0 0
VNG
8.4
8.4
8.41 8.42 8.35 3,900 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
14.0
14.0
13.98 13.98 13.68 40,100 0 0 0
VNM
66.1
66.1
65.80 66.60 65.70 3,190,500 0 0 0
VNP
12.3
12.3
12.40 12.40 12.30 2,100 0 0 0
VNR
25.0
25.0
24.99 24.99 24.61 18,400 0 0 0
VNS
11.0
11.0
10.85 11 10.85 14,000 0 0 0
VNT
49.4
49.4
49.40 49.40 44.60 8,200 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.1
6.1
6.10 6.30 6.10 1,100 0 0 0
VNZ
537
537
521 537 517.50 800 0 0 0
VOC
18.5
18.5
18.42 18.52 18.05 54,100 0 0 0
VOS
16.9
16.9
16.10 16.90 16 5,201,200 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.3
18.3
18.10 18.45 18.05 14,012,200 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.5
25.5
25.53 25.63 25.53 6,100 0 0 0
VPG
15.7
15.7
15.19 16 15.19 1,827,700 0 0 0
VPH
7.9
7.9
7.95 8.16 7.80 312,300 0 0 0
VPI
50.2
50.2
49.83 51 49.50 1,882,200 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
8.7
8.7
8.64 8.74 8.64 900 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VRC
9.8
9.8
9.60 9.83 9.60 28,000 0 0 0
VRE
22.3
22.3
21.95 22.45 21.95 7,069,100 0 0 0
VRG
29.5
29.5
30.02 30.02 29.27 47,600 0 0 0
VSA
23.8
23.8
23.84 23.84 23.84 0 0 0 0
VSC
20.3
20.3
20.74 20.79 20.23 11,997,700 0 0 0
VSE
5.8
5.8
5.80 5.90 5.80 3,300 0 0 0
VSF
34
34
33.90 34.10 33.90 4,900 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
48.9
48.9
48.80 49 48.80 26,200 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 2,600 0 0 0
VSM
17.1
17.1
17.10 17.10 17.10 300 0 0 0
VSN
20.1
20.1
18.93 20.10 18.93 400 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.3
4.3
4.40 4.40 4.20 37,600 0 0 0
VTB
10.6
10.6
10.20 10.65 10.20 5,700 0 0 0
VTC
9.1
9.1
9 9.10 9 300 0 0 0
VTD
9.3
9.3
9.50 9.60 9.30 204,400 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
3.80 4 3.80 2,100 0 0 0
VTK
79.5
79.5
77.33 81.07 77.33 175,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.20 12.45 12 1,353,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
23.80 24.10 23.50 36,600 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.3
6.3
6.20 6.30 6 115,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.6
7.6
7.68 7.68 7.59 204,600 0 0 0
VUA
18.4
18.4
18.50 18.50 18.40 200 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
11.1
11.1
11.20 11.20 11.11 2,600 0 0 0
VWS
20.6
20.6
20.60 20.60 20.60 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
13.40 13.40 13.40 2,000 0 0 0
WCS
201.3
201.3
199.47 201.35 199.47 1,700 0 0 0
WSB
48
48
48 48 48 15,700 0 0 0
WSS
5.8
5.8
5.70 5.80 5.70 39,900 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 200 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XHC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.6
7.6
7.40 7.60 7.40 32,800 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
18.7
18.7
15.92 18.69 15.92 600 0 0 0
XPH
6.9
6.9
6.90 6.90 6.90 600 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
10.2
10.2
9.93 10.22 9.93 41,100 0 0 0
YEG
9.2
9.2
9.18 9.28 9.18 422,700 0 0 0
YTC
41
41
41.50 41.50 41 900 0 0 0
^BB
297.2
297.2
294.30 303.08 293.83 2,118,122 0 0 0
^BDS
899.2
899.2
883.28 908.42 883.05 5,612,865 0 0 0
^BH
1,263.2
1,263.2
1,253.31 1,289.34 1,249.87 412,044 0 0 0
^BL
3,022.1
3,022.1
2,997.72 3,034.37 2,985.12 5,360,067 0 0 0
^CAOSU
302.4
302.4
298.77 306.14 296.09 1,035,897 0 0 0
^CBTS
2,034.6
2,034.6
2,018.94 2,056.99 2,018.59 1,137,670 0 0 0
^CK
1,540.3
1,540.3
1,511.41 1,554.73 1,511.41 8,269,049 0 0 0
^CNTT
5,737.8
5,737.8
5,621.37 5,772.25 5,621.37 6,872,886 0 0 0
^CSSK
2,147.1
2,147.1
2,145.63 2,166 2,120.24 116,007 0 0 0
^DAUKHI
720.0
720.0
713.70 731.34 713.47 3,333,892 0 0 0
^DNP
734.6
734.6
734.14 764.64 732.62 4,088,084 0 0 0
^DUOCPHAM
4,196.7
4,196.7
4,204.67 4,237.85 4,103.63 3,290,947 0 0 0
^DVLTAUGT
111.2
111.2
110.34 111.70 108.79 29,464 0 0 0
^DVTVHT
921.9
921.9
918.22 935.54 911.04 566,340 0 0 0
^GELEX
1,214.7
1,214.7
1,192.45 1,221.23 1,191.86 6,208,416 0 0 0
^GIAODUC
975.2
975.2
975.91 982.19 968.38 27,322 0 0 0
^HASTC
244.7
244.7
243.09 245.09 242.82 99,254,463 0 0 0
^HK
1,041.8
1,041.8
985.94 1,054.47 979.21 1,439,358 0 0 0
^KK
804.2
804.2
791.66 809.88 790.87 4,409,612 0 0 0
^LARGECAP
2,303.7
2,303.7
2,261.70 2,333.09 2,258.67 5,727,104 0 0 0
^LOUIS
413.1
413.1
408.59 416.61 406.51 57,699 0 0 0
^MIDCAP
902.5
902.5
890.67 912.76 888.61 7,115,866 0 0 0
^NANGLUONG
1,183.9
1,183.9
1,151.89 1,189.34 1,142.71 11,370,909 0 0 0
^NH
1,697.5
1,697.5
1,671.80 1,716.93 1,670.65 8,699,137 0 0 0
^NHUA
1,220.0
1,220.0
1,215.69 1,234.52 1,214.64 987,462 0 0 0
^NLN
100.6
100.6
99.25 101.63 98.58 11,183,659 0 0 0
^PHANBON
3,530.6
3,530.6
3,462.15 3,577.30 3,395.54 8,075,073 0 0 0
^SMALLCAP
940.8
940.8
926.93 951.84 917.82 4,253,750 0 0 0
^SPCS
837.6
837.6
811.71 840.47 808.66 1,508,144 0 0 0
^SXHGD
770.6
770.6
759.59 780.84 755.88 1,604,326 0 0 0
^SXNHC
2,240.3
2,240.3
2,230.40 2,277.21 2,210.32 5,407,704 0 0 0
^SXPT
1,451.8
1,451.8
1,453.51 1,463.85 1,438.57 1,185,332 0 0 0
^SXTBMM
200.5
200.5
202.35 203.98 198.85 644,673 0 0 0
^TBD
1,265.1
1,265.1
1,244.92 1,274.05 1,242.71 5,795,652 0 0 0
^TCK
166.1
166.1
163.43 168.33 162.24 489,217 0 0 0
^THEP
2,968.5
2,968.5
2,924.73 2,979.02 2,924.73 18,817,699 0 0 0
^TI
955.5
955.5
942.20 966.84 940.91 5,764,041 0 0 0
^TPDU
1,991.1
1,991.1
1,964.75 2,008.63 1,963.99 3,485,612 0 0 0
^UPCOM
96.9
96.9
95.88 97.05 95.85 58,049,376 0 0 0
^VLXD
3,678.0
3,678.0
3,623.74 3,692.88 3,622.56 17,459,239 0 0 0
^VN30
1,297.8
1,297.8
1,284.95 1,301.64 1,284.95 282,230,000 0 0 0
^VNINDEX
1,280
1,280
1,271.65 1,284.48 1,271.65 930,986,500 0 0 0
^VTKB
802.5
802.5
787.26 810.27 784.30 2,926,806 0 0 0
^XD
1,033.0
1,033.0
1,018.20 1,040.76 1,016.58 3,273,925 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |