DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/06/2024

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 04/06/2024

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 0 0 0 0
AAA
12
12
11.95 12.35 11.95 5,506,400 0 0 0
AAH
5.6
5.6
6.20 6.30 5.30 11,572,800 0 0 0
AAM
8.7
8.7
8.65 8.70 8.65 2,400 0 0 0
AAS
8.6
8.6
8.50 8.60 8.50 668,000 0 0 0
AAT
4.6
4.6
4.30 4.65 4.30 171,800 0 0 0
AAV
6.2
6.2
6.30 6.50 6 1,304,400 0 0 0
ABB
8.7
8.7
8.60 8.80 8.60 2,182,400 0 0 0
ABC
11.4
11.4
11.69 11.79 11.40 20,000 0 0 0
ABI
24.8
24.8
24.37 24.85 24.37 16,800 0 0 0
ABR
13.2
13.2
13.40 13.40 13.20 500 0 0 0
ABS
5.4
5.4
5.39 5.39 5.32 380,500 0 0 0
ABT
35.0
35.0
37.60 37.60 34.95 2,200 0 0 0
ABW
10.6
10.6
10.70 10.90 10.50 192,900 0 0 0
ACB
24.5
24.5
24.80 24.80 24.45 9,722,200 0 0 0
ACC
14.2
14.2
14.30 14.30 13.30 101,200 0 0 0
ACE
33.9
33.9
33.67 33.96 33.29 26,100 0 0 0
ACL
12.6
12.6
12.50 12.60 12.45 27,300 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
116
116
111.90 117 111.90 502,400 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ADG
16.9
16.9
17 17 16.10 4,100 0 0 0
ADS
13.9
13.9
13.56 14.15 13.37 2,258,700 0 0 0
AFX
8.5
8.5
8.50 8.60 8.50 34,000 0 0 0
AG1
8.3
8.3
8.20 8.30 8.20 3,500 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
21.4
21.4
21.32 21.84 21.20 1,559,600 0 0 0
AGM
4.8
4.8
4.92 4.92 4.81 108,700 0 0 0
AGP
41
41
41 41 41 5,200 0 0 0
AGR
21.5
21.5
21.80 22.10 21.45 2,219,200 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
11.6
11.6
11.70 11.70 11.60 1,600 0 0 0
ALT
13.9
13.9
13.60 13.90 13.60 200 0 0 0
ALV
10.1
10.1
10.60 10.60 10.10 105,900 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 100 0 0 0
AME
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AMP
16.7
16.7
16.70 16.70 16.70 100 0 0 0
AMS
10.1
10.1
10.20 10.30 9.91 77,800 0 0 0
AMV
3.6
3.6
3.70 3.70 3.50 1,606,400 0 0 0
ANT
12.7
12.7
12.70 13 12.60 26,100 0 0 0
ANV
34.1
34.1
34.50 34.55 34 2,916,200 0 0 0
APF
52.6
52.6
52.97 54.80 52.57 14,800 0 0 0
APG
14.0
14.0
14.30 14.30 13.90 66,600 0 0 0
APH
10.7
10.7
10.55 10.85 10.40 4,412,000 0 0 0
API
8.4
8.4
9.10 9.40 8.40 3,803,200 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
10
10
10 10 9.90 16,200 0 0 0
APS
7.9
7.9
8 8.40 7.70 2,054,800 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
19.90 19.90 19.10 300 0 0 0
ASM
11
11
11.14 11.23 10.95 2,862,500 0 0 0
ASP
4.8
4.8
4.74 4.83 4.72 76,300 0 0 0
AST
60.5
60.5
60.80 60.90 59.50 11,300 0 0 0
ATG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ATS
13.5
13.5
12.30 13.50 12.30 200 0 0 0
AVC
60.7
60.7
64.50 64.50 59 5,900 0 0 0
BAB
12.3
12.3
12.30 12.30 12.30 6,900 0 0 0
BAF
22.8
22.8
22.75 23.05 22.65 4,390,900 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
40.8
40.8
40.89 40.89 40.79 3,000 0 0 0
BBC
48.4
48.4
50.27 50.27 48.38 300 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
8
8 8 8 2,500 0 0 0
BCA
17.7
17.7
18.20 18.20 17.70 22,200 0 0 0
BCC
8.2
8.2
8.40 8.40 8.20 200,600 0 0 0
BCE
6.0
6.0
6.03 6.05 5.80 139,300 0 0 0
BCF
30.0
30.0
29.96 29.96 29.96 0 0 0 0
BCG
8.6
8.6
8.67 8.77 8.50 15,817,400 0 0 0
BCM
62.3
62.3
63.10 63.20 62.20 475,600 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.1
10.1
9.90 10.10 9.90 1,100 0 0 0
BCR
6.2
6.2
6.41 6.41 6.12 1,879,700 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 5,700 0 0 0
BDG
31.3
31.3
30.84 31.31 30.84 8,400 0 0 0
BDT
10.6
10.6
10.60 10.60 10.40 131,200 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 0 0 0 0
BFC
36.5
36.5
36.95 37.14 36.48 320,500 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21.4
21.4
21.40 21.40 21.40 4,000 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
13.5
13.5
13.50 13.50 13.50 200 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
36.8
36.8
36.85 36.85 36.56 1,600 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
32.1
32.1
32.14 32.43 32.05 87,000 0 0 0
BID
47.6
47.6
47.85 48.20 47.55 1,112,900 0 0 0
BIG
8.2
8.2
8.50 8.50 8.20 121,500 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 900 0 0 0
BKG
4.0
4.0
3.99 4.03 3.98 550,300 0 0 0
BLI
11
11
11 11 10.90 57,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.3
44.3
44.37 44.37 44.29 700 0 0 0
BMC
18.0
18.0
16.85 17.95 16.85 101,900 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
12.3
12.3
12.50 13.70 11.40 99,900 0 0 0
BMG
19
19
19 19 19 100 0 0 0
BMI
26.5
26.5
26.39 26.98 26.00 362,800 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMN
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BMP
110.5
110.5
108.70 111 108.40 162,100 0 0 0
BMS
9.5
9.5
9.73 9.73 9.55 136,900 0 0 0
BMV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BNA
11.8
11.8
10.80 11.80 10.80 469,700 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 2.70 586,900 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 2,400 0 0 0
BRC
13.3
13.3
13.18 13.36 13.18 10,800 0 0 0
BRR
19
19
19 19 19 300 0 0 0
BRS
21.5
21.5
21.54 21.54 21.54 1,800 0 0 0
BSA
22.1
22.1
22.10 22.10 22 17,800 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
11
11
12.10 12.10 11 2,400 0 0 0
BSH
20
20
20 20 20 400 0 0 0
BSI
53.8
53.8
54.55 55.18 53.36 981,700 0 0 0
BSL
10
10
10 10 10 200 0 0 0
BSP
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BSQ
19.9
19.9
19.80 20 19.80 6,800 0 0 0
BSR
23.3
23.3
23.20 23.80 22.80 12,934,200 0 0 0
BST
15
15
15 15 15 600 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
28.5
28.5
28.50 28.50 28.50 0 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 28,100 0 0 0
BTP
14.4
14.4
14.10 14.60 14.05 94,900 0 0 0
BTS
5.5
5.5
5.40 5.50 5.20 99,600 0 0 0
BTT
31.6
31.6
31.64 31.64 31.64 1,600 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 100 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
11.5
11.5
11.73 11.91 11.36 2,901,700 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
45.9
45.9
45.50 46.40 45.20 997,300 0 0 0
BVL
10.3
10.3
10.28 10.28 10.28 1,100 0 0 0
BVN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BVS
45.8
45.8
46.30 46.80 45.80 816,200 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
42.6
42.6
43.30 43.30 42.55 745,100 0 0 0
BWS
29.4
29.4
28.97 29.41 28.97 3,400 0 0 0
BXH
17.2
17.2
17.22 17.22 17.22 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.1
16.1
17 17 16.10 400 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.10 17.30 17.10 3,300 0 0 0
C47
6
6
6.05 6.05 5.96 97,900 0 0 0
C4G
10.3
10.3
10.50 10.50 10.30 678,600 0 0 0
C69
7
7
7 7 6.80 338,400 0 0 0
C92
3.6
3.6
3.60 3.60 3.50 300 0 0 0
CAB
12
12
12 12 12 0 0 0 0
CAG
8.9
8.9
9.13 9.33 8.25 26,700 0 0 0
CAN
39.4
39.4
39.40 39.40 39.40 100 0 0 0
CAP
57.9
57.9
58 58.30 57.80 28,100 0 0 0
CAR
23.1
23.1
23.10 23.10 23.10 500 0 0 0
CAT
17.7
17.7
17.60 17.70 17.60 7,300 0 0 0
CAV
69
69
68.40 69.20 68.10 19,300 0 0 0
CBI
9
9
9 9 9 100 0 0 0
CBS
29.4
29.4
29.90 29.90 29.10 27,200 0 0 0
CC1
15.6
15.6
15.50 15.90 15.40 29,300 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
21
21
22 22 21 300 0 0 0
CCL
11.4
11.4
11.30 11.65 11 1,052,300 0 0 0
CCM
42.2
42.2
42.20 42.20 42.20 100 0 0 0
CCP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CCR
11.0
11.0
11.20 11.20 11.01 400 0 0 0
CCT
8.4
8.4
8.20 8.50 8.20 1,000 0 0 0
CCV
41
41
41 41 41 100 0 0 0
CDC
19.9
19.9
19.90 20.05 19.65 421,300 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
30.1
30.1
29.88 30.65 29.88 15,600 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
6.4
6.4
5.90 6.60 5.90 76,600 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
18.10 18.38 18.10 4,541,400 0 0 0
CET
7.9
7.9
7.30 7.90 7.30 4,100 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 19.10 100 0 0 0
CGV
3.1
3.1
3 3.10 3 6,300 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
33.3
33.3
33.20 33.49 33.11 45,800 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
CI5
6.9
6.9
7.20 7.90 6.80 7,800 0 0 0
CIA
10.1
10.1
10.10 10.10 10 6,000 0 0 0
CID
17.7
17.7
17.70 17.70 17.70 12,400 0 0 0
CIG
5.1
5.1
5.13 5.15 5.05 77,400 0 0 0
CII
17.4
17.4
17.53 17.58 17.29 4,752,800 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 300 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 24 600 0 0 0
CKG
24.3
24.3
24.25 24.25 24.25 111,800 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
46.2
46.2
46.46 46.98 46.17 7,300 0 0 0
CLH
21.5
21.5
21.50 21.60 21.50 4,900 0 0 0
CLL
37.6
37.6
38.39 38.39 37.21 14,600 0 0 0
CLM
77.2
77.2
77.20 77.20 77.20 0 0 0 0
CLW
30.9
30.9
30.90 30.90 30.90 0 0 0 0
CLX
14.8
14.8
14.72 14.91 14.72 415,000 0 0 0
CMC
9.9
9.9
9.90 9.90 9.90 13,400 0 0 0
CMD
22.9
22.9
22.66 22.85 22.66 300 0 0 0
CMF
258
258
258 258 258 0 0 0 0
CMG
68.5
68.5
67.50 69.60 67.10 2,789,900 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
9.5
9.5
9.40 9.50 9.40 35,700 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
13
13.10 13.20 12.90 49,800 0 0 0
CMT
19.1
19.1
16.99 19.32 16.80 17,400 0 0 0
CMV
11.7
11.7
12.70 12.75 11.65 51,900 0 0 0
CMW
12.3
12.3
11.50 12.30 10.50 2,700 0 0 0
CMX
9.7
9.7
9.90 9.90 9.66 641,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.70 28.70 28.50 4,000 0 0 0
CNG
34.2
34.2
34.50 34.95 34.10 629,800 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.6
15.6
15.41 15.73 15.41 7,600 0 0 0
COM
32
32
34.20 34.20 32 1,000 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CPC
18.1
18.1
18.08 18.08 17.90 11,600 0 0 0
CPI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CQN
26.9
26.9
26.05 29.90 26.05 10,700 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.36 6.45 6.36 35,900 0 0 0
CRE
8.1
8.1
8.17 8.20 8.12 150,100 0 0 0
CSC
29
29
29.42 29.83 29 62,700 0 0 0
CSI
37
37
37 37.60 36.50 25,400 0 0 0
CSM
16.2
16.2
16.60 16.60 16.21 279,100 0 0 0
CST
23.4
23.4
23.10 23.40 23.10 81,500 0 0 0
CSV
27.4
27.4
27.47 27.98 27.08 946,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.4
7.4
6.60 7.50 6.60 1,500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.2
20.2
20.56 20.56 20.19 900 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
73
73
73.50 75.40 73 1,666,400 0 0 0
CTF
30.2
30.2
30.30 30.30 30 85,100 0 0 0
CTG
32.8
32.8
32.70 32.95 32.45 8,842,900 0 0 0
CTI
18
18
18.15 18.70 17.95 945,200 0 0 0
CTP
6
6
5.50 6 5.50 272,000 0 0 0
CTR
133.6
133.6
135 135.20 132.80 338,200 0 0 0
CTS
43.9
43.9
43.10 44.30 43.10 2,100,400 0 0 0
CTT
15.3
15.3
15.28 15.28 15.28 0 0 0 0
CTW
23.1
23.1
23.60 23.60 22.20 2,300 0 0 0
CVN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CVT
28.5
28.5
27.45 28.45 27.45 1,900 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
11.6
11.6
11.50 11.60 11.40 400 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 47.50 46.70 92,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.8
18.8
18.80 18.80 18.80 100 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DAG
2.6
2.6
2.74 2.74 2.64 228,000 0 0 0
DAH
3.9
3.9
3.96 3.98 3.93 140,400 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 8.55 100 0 0 0
DBC
30.9
30.9
30.80 31.57 30.41 7,956,000 0 0 0
DBD
41.8
41.8
42 42 41.60 55,300 0 0 0
DBM
28.3
28.3
29.44 29.44 26.42 5,500 0 0 0
DBT
11.1
11.1
11.23 11.27 11.05 22,700 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DC4
10.5
10.5
10.64 10.73 10.45 288,700 0 0 0
DCF
40
40
41 41 40 600 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
29.80 30.10 29.40 344,000 0 0 0
DCM
36.6
36.6
36.92 37.16 36.40 4,295,300 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 3,100 0 0 0
DDG
4.5
4.5
4.30 4.50 4.30 586,800 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
7.9
7.9
8 8 7.80 2,100 0 0 0
DDV
18.8
18.8
19.22 19.41 18.64 1,442,500 0 0 0
DFC
22.3
22.3
22.32 22.32 22.32 0 0 0 0
DFF
9
9
8.80 9 8.80 23,300 0 0 0
DGC
124
124
126 126 123.60 2,940,300 0 0 0
DGT
6.1
6.1
5.20 6.50 5.20 356,000 0 0 0
DGW
49.1
49.1
49.59 49.74 49.05 1,575,600 0 0 0
DHA
44.1
44.1
43.33 44.24 43.33 119,200 0 0 0
DHB
9.8
9.8
9.90 9.90 9.60 5,500 0 0 0
DHC
41.6
41.6
41.78 41.83 41.24 571,400 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
114.3
114.3
116.00 116.09 112.90 13,000 0 0 0
DHM
9.5
9.5
9.46 9.57 9.45 52,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 300 0 0 0
DHT
42.1
42.1
43.10 43.10 41.50 93,200 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.4
4.4
4 4.40 4 458,600 0 0 0
DIG
28.3
28.3
28.65 28.70 28.30 9,241,100 0 0 0
DIH
16.6
16.6
16.26 16.61 16.26 3,600 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 5.30 5 1,046,300 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.12 2.15 2.09 1,195,100 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
25
25
25 25 25 100 0 0 0
DMC
62.6
62.6
61.71 62.58 61.42 700 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
17
17
17 17 17 0 0 0 0
DNE
9.0
9.0
9.03 9.03 9.03 900 0 0 0
DNH
60.5
60.5
60.50 60.50 60.50 1,900 0 0 0
DNL
25
25
25 25 25 200 0 0 0
DNP
20
20
20 20 20 300 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 0 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 2,000 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
36.4
36.4
35.60 36.36 35.60 5,500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.7
61.7
61.40 61.70 61.40 4,900 0 0 0
DPG
58.0
58.0
56.42 58.48 55.93 1,790,700 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.6
36.6
36.86 37.34 36.48 5,153,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.5
43.5
42.80 43.85 42.75 879,400 0 0 0
DQC
15.8
15.8
15.70 15.95 15.50 31,600 0 0 0
DRC
34.7
34.7
34.11 35.09 34.11 2,675,700 0 0 0
DRG
9.3
9.3
9.30 9.30 8.90 10,300 0 0 0
DRH
3.6
3.6
3.68 3.68 3.52 609,900 0 0 0
DRI
14.0
14.0
13.92 14.12 13.73 1,521,800 0 0 0
DRL
62.7
62.7
63.98 63.98 62.72 1,300 0 0 0
DS3
5.8
5.8
5.70 5.80 5.40 44,800 0 0 0
DSC
25.3
25.3
25.60 25.60 25 195,700 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
56
56
55.80 56 55.70 13,100 0 0 0
DSP
9.7
9.7
9.70 9.70 9.70 100 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 31,200 0 0 0
DTA
4.4
4.4
4.59 4.59 4.30 14,600 0 0 0
DTB
12
12
12 12 12 0 0 0 0
DTC
4.4
4.4
4.40 4.60 4 15,100 0 0 0
DTD
29.1
29.1
29.30 30 28.96 1,345,800 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
3.4
3.4
3.40 3.50 3.40 81,800 0 0 0
DTK
13.6
13.6
14 14 13.10 13,000 0 0 0
DTL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTP
125
125
125 127 125 1,100 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
10
10 10 10 300 0 0 0
DVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
DVM
10.8
10.8
10.75 10.75 10.50 807,500 0 0 0
DVN
19.4
19.4
19.86 19.86 19.28 89,300 0 0 0
DVP
71.9
71.9
71.79 72.26 71.41 9,700 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
DWS
12.6
12.6
12.70 12.70 12.60 3,000 0 0 0
DXG
17.1
17.1
17.25 17.30 17.05 4,689,800 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DXP
13.1
13.1
13.31 13.31 13.02 295,100 0 0 0
DXS
8.2
8.2
8.30 8.44 8.21 2,454,700 0 0 0
DXV
6.1
6.1
6.05 6.18 6 10,900 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
5.5
5.5
5.60 5.60 5.50 12,900 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
19.5
19.5
19.75 19.90 19.50 11,181,200 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 1,400 0 0 0
EID
24.1
24.1
24.10 24.10 24 8,300 0 0 0
EIN
3.7
3.7
3.80 3.80 3.70 8,900 0 0 0
ELC
28.5
28.5
28.90 29.50 28.40 2,834,900 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.8
21.8
21.77 21.77 21.77 0 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15
15
15 15 15 300 0 0 0
EVE
13.7
13.7
13.70 13.79 13.60 67,100 0 0 0
EVF
16.3
16.3
15.90 16.45 15.85 18,226,900 0 0 0
EVG
7.0
7.0
7.10 7.29 6.80 2,785,100 0 0 0
EVS
7.9
7.9
8 8.10 7.90 297,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.10 4.14 4.08 132,400 0 0 0
FCN
15.3
15.3
15.55 15.55 15.25 1,063,100 0 0 0
FCS
6.2
6.2
6.40 6.40 6.20 1,800 0 0 0
FDC
13.7
13.7
13.70 13.70 13.70 500 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 28.46 100 0 0 0
FIC
12.3
12.3
12.10 12.40 12.10 7,000 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
7.6
7.6
7.60 7.64 7.50 475,000 0 0 0
FIT
4.8
4.8
4.83 4.84 4.74 1,076,200 0 0 0
FMC
51.4
51.4
51 51.70 50.80 73,700 0 0 0
FOC
88.7
88.7
82.94 90.26 82.94 264,900 0 0 0
FOX
101.2
101.2
92.50 101.20 90.30 420,500 0 0 0
FPT
120.1
120.1
120.04 120.30 119.01 7,009,800 0 0 0
FRC
20.6
20.6
20.50 20.60 20.50 700 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
171
171
172 172.50 169 586,200 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
37.2
37.2
36.89 37.17 36.89 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
46
46
46.15 46.50 45.95 2,108,000 0 0 0
G36
7.5
7.5
7.50 7.70 7.40 222,700 0 0 0
GAS
73.5
73.5
73.17 74.53 73.08 1,515,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.7
22.7
22.70 23.30 22.70 3,800 0 0 0
GDA
27.3
27.3
27 27.90 26.70 191,800 0 0 0
GDT
28.8
28.8
29 29 28.50 86,900 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
32.0
32.0
31.50 31.99 31.50 5,400 0 0 0
GEG
13.3
13.3
13.62 13.62 13.29 612,900 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.9
23.9
23.90 24.45 23.70 14,943,000 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 5,800 0 0 0
GIC
14.8
14.8
14.30 14.80 14.30 1,400 0 0 0
GIL
36.2
36.2
36.55 37 36.05 1,016,800 0 0 0
GKM
36.3
36.3
36.90 36.90 36.30 178,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
22.8
22.8
20.53 22.75 20.53 2,600 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9
9
9.25 9.25 9 1,100 0 0 0
GMD
82.3
82.3
81.61 83.26 81.02 2,560,800 0 0 0
GMH
9.1
9.1
9.05 9.10 9.05 3,300 0 0 0
GMX
18.6
18.6
18.34 18.91 18.15 12,800 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
20.5
20.5
20.54 20.54 20.54 100 0 0 0
GSP
12.5
12.5
12.45 12.82 12.36 389,000 0 0 0
GTA
11.0
11.0
11.21 11.21 10.97 9,400 0 0 0
GTD
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GVR
35.1
35.1
35 35.75 34.95 3,282,900 0 0 0
GVT
80.9
80.9
80.93 80.93 80.93 2,700 0 0 0
H11
6.3
6.3
6.20 7 6.20 4,700 0 0 0
HAC
14.5
14.5
13.20 14.50 13.20 13,900 0 0 0
HAD
15.0
15.0
13.38 15.05 13.38 500 0 0 0
HAF
18
18
20.50 22.70 18 24,900 0 0 0
HAG
14.4
14.4
15.05 15.10 14.40 21,604,000 0 0 0
HAH
37.3
37.3
37.61 37.91 37.26 4,884,400 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10
10
10.20 10.30 10 14,000 0 0 0
HAP
4.7
4.7
4.79 4.79 4.70 100,700 0 0 0
HAR
4.4
4.4
4.50 4.51 4.40 370,500 0 0 0
HAS
9.9
9.9
9.91 9.92 9.91 1,600 0 0 0
HAT
47
47
49.50 49.50 40.50 400 0 0 0
HAV
4.8
4.8
4.80 4.80 4.80 2,500 0 0 0
HAX
15.8
15.8
15.80 15.95 15.35 1,336,900 0 0 0
HBC
8.1
8.1
8.19 8.19 8.05 842,200 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
6
6
6 6 6 300 0 0 0
HBS
7.0
7.0
6.83 7.09 6.83 92,600 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 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11.2
11.2
11 11.20 11 3,200 0 0 0
HCD
10.5
10.5
10.35 10.55 10.35 637,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.8
28.8
29.14 29.29 28.75 8,144,900 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.6
19.6
19.60 19.90 19.60 17,600 0 0 0
HD6
18.3
18.3
18.20 18.40 18.10 74,900 0 0 0
HD8
9.5
9.5
9.50 9.50 9.50 200 0 0 0
HDA
3.9
3.9
4 4.10 3.90 7,500 0 0 0
HDB
23.0
23.0
23.15 23.20 22.86 4,858,200 0 0 0
HDC
27.6
27.6
28.17 28.17 27.57 2,993,200 0 0 0
HDG
30.4
30.4
30.35 31.47 30.26 6,837,000 0 0 0
HDM
29.5
29.5
29.35 29.55 29.35 7,900 0 0 0
HDP
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.3
12.3
12.25 12.35 12.16 500 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
12
12
12.30 12.30 12 3,900 0 0 0
HEP
13.5
13.5
13.50 13.50 13.50 0 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
57.5
57.5
56.50 57.50 56.50 600 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
83 83 83 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.08 9.38 9.08 408,500 0 0 0
HHS
5.1
5.1
5.16 5.24 5.11 2,446,000 0 0 0
HHV
12.6
12.6
12.81 12.81 12.57 4,506,400 0 0 0
HID
3.3
3.3
3.20 3.27 3.20 82,600 0 0 0
HIG
8.5
8.5
8 8.50 8 2,000 0 0 0
HII
6.4
6.4
6.35 6.42 6.32 375,100 0 0 0
HIO
25
25
25.30 25.30 25 19,900 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
33.4
33.4
33.39 33.39 33.39 0 0 0 0
HKT
6
6
5.90 6 5.90 6,400 0 0 0
HLB
275.6
275.6
204.10 275.60 204.10 300 0 0 0
HLC
13.0
13.0
13.18 13.18 12.99 5,100 0 0 0
HLD
25.8
25.8
25.80 25.90 25.60 21,100 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
11.4
11.4
11.08 11.59 11.08 33,300 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
41
41
39.60 41 38.70 45,700 0 0 0
HMS
40.5
40.5
40.10 40.50 39.80 15,200 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.5
15.5
15.50 15.50 15.30 6,800 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNG
4.5
4.5
4.43 4.53 4.43 2,894,000 0 0 0
HNI
23.6
23.6
22.17 23.58 22.17 300 0 0 0
HNM
9.2
9.2
9.20 9.50 9 115,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4.10 3.90 105,900 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
26.0
26.0
25.52 26.00 25.52 200 0 0 0
HPG
29.3
29.3
29 29.80 29 39,654,300 0 0 0
HPH
18
18
18 18 18 0 0 0 0
HPI
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
70.0
70.0
68.54 69.99 68.44 10,700 0 0 0
HPT
17
17
17 17 17 1,500 0 0 0
HPW
19.3
19.3
19.30 19.30 19.30 2,000 0 0 0
HPX
6.9
6.9
7.15 7.15 6.91 4,152,600 0 0 0
HQC
4.2
4.2
4.28 4.29 4.20 5,469,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
51.2
51.2
51.20 51.20 51.20 0 0 0 0
HRT
7.6
7.6
7.40 7.70 7.40 18,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
23.2
23.2
22.40 23.65 22.40 31,581,500 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.0
5.0
5.18 5.18 5.05 86,800 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.6
4.6
4.50 4.60 4.40 317,400 0 0 0
HT1
12.2
12.2
12.20 12.35 12.10 142,600 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.6
4.6
4.60 4.80 4.50 13,100 0 0 0
HTG
33.7
33.7
33.89 33.99 33.74 24,800 0 0 0
HTI
16
16
15.85 16 15.80 89,000 0 0 0
HTL
14.8
14.8
14.08 15.01 14.08 6,100 0 0 0
HTM
11.2
11.2
10.60 11.30 10.60 4,100 0 0 0
HTN
13.5
13.5
13.70 13.75 13.40 944,500 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 8.63 400 0 0 0
HU1
5.7
5.7
5.72 5.72 5.72 5,300 0 0 0
HU4
13
13
13.40 13.40 12.90 23,300 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HUB
18.5
18.5
18.60 18.60 18.20 127,200 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
18.9
18.9
19.30 19.30 18.80 4,497,300 0 0 0
HVA
6.2
6.2
5.80 6.20 5.80 34,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.5
7.5
7 7.45 7 1,311,500 0 0 0
HVN
29.6
29.6
29.10 29.90 29 3,712,400 0 0 0
HVT
78.0
78.0
78.05 78.83 77.85 210,400 0 0 0
HVX
2.8
2.8
2.86 2.86 2.81 4,400 0 0 0
HWS
15.1
15.1
15.56 16.03 15.08 8,300 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
6.4
6.4
6.30 6.40 6.20 9,200 0 0 0
ICG
8.3
8.3
7.70 8.30 7.70 47,600 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 300 0 0 0
ICN
41.4
41.4
41.40 41.50 41.40 1,400 0 0 0
ICT
14.3
14.3
13.74 14.36 12.54 456,000 0 0 0
IDC
62.5
62.5
62.50 62.90 61.90 1,506,700 0 0 0
IDI
10.1
10.1
10.29 10.33 10.08 1,930,200 0 0 0
IDJ
7.4
7.4
7.50 7.80 7.20 4,959,600 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
39
39
39.10 39.20 38.50 53,800 0 0 0
IFS
29.4
29.4
30.20 30.20 29.36 2,100 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.6
15.6
15.90 15.90 15.50 3,987,900 0 0 0
ILA
5.2
5.2
5.40 5.40 5.20 42,500 0 0 0
ILB
30.7
30.7
30.72 30.91 30.72 15,300 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 2,700 0 0 0
ILS
11.5
11.5
11.50 11.50 11.50 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.9
30.9
30.93 30.98 30.80 8,800 0 0 0
IN4
47.7
47.7
47.66 47.66 47.66 0 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
51.9
51.9
51.80 51.90 51.50 1,800 0 0 0
IPA
14.4
14.4
14.70 14.80 14.30 193,000 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ISH
25.5
25.5
25.45 25.45 25.45 0 0 0 0
IST
32.9
32.9
31.97 32.91 31.97 200 0 0 0
ITA
5.6
5.6
5.67 5.67 5.56 2,076,500 0 0 0
ITC
11.3
11.3
10.60 11.30 10.60 1,365,100 0 0 0
ITD
14.5
14.5
14.45 14.45 14.45 434,500 0 0 0
ITQ
3.2
3.2
3.20 3.20 3.10 331,800 0 0 0
ITS
4.1
4.1
4 4.10 4 4,000 0 0 0
IVS
13.7
13.7
12.60 13.70 12.60 1,758,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.73 3.75 3.69 756,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.9
31.9
32.50 32.50 31.85 4,697,800 0 0 0
KCB
8.4
8.4
8.81 8.81 8.15 32,000 0 0 0
KCE
10.5
10.5
10.49 10.49 10.49 100 0 0 0
KDC
60.3
60.3
60.60 60.60 59.58 836,900 0 0 0
KDH
37.5
37.5
37.95 37.95 37.45 2,696,000 0 0 0
KDM
18.9
18.9
18.79 18.88 18.50 10,000 0 0 0
KGM
7.4
7.4
7.30 7.40 7.30 41,700 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.9
5.9
5.99 5.99 5.88 2,972,500 0 0 0
KHP
10
10
9.90 10.25 9.85 271,200 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
5.6
5.6
5.70 5.70 5.60 800 0 0 0
KLB
11.9
11.9
11.90 12 11.90 37,600 0 0 0
KMR
3.6
3.6
3.51 3.55 3.50 49,200 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39.2
39.2
39.15 39.20 39.15 329,200 0 0 0
KPF
3.4
3.4
3.48 3.48 3.38 292,200 0 0 0
KSB
23.5
23.5
23.10 23.75 22.90 5,468,900 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 2,100 0 0 0
KSF
40.4
40.4
40.40 40.50 40 21,200 0 0 0
KSQ
3.8
3.8
4 4.20 3.80 213,300 0 0 0
KST
13.5
13.5
13.52 13.52 13.52 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 0 0 0 0
KTS
42.2
42.2
41.10 42.60 41 600 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
21 21 21 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 300 0 0 0
L14
38.5
38.5
38.53 39.12 38.53 102,400 0 0 0
L18
38.6
38.6
37.98 39.06 37.98 41,100 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.7
3.7
3.40 3.70 3.40 81,000 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.3
15.3
14.95 15.40 14.95 8,300 0 0 0
LAI
35.8
35.8
35 36.20 35 1,100 0 0 0
LAS
22.0
22.0
22.57 22.86 21.90 799,400 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
23.5
23.5
23 23.50 22.95 54,100 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
11.7
11.7
11.59 11.83 11.54 4,467,100 0 0 0
LCM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LDG
2.8
2.8
2.90 2.90 2.77 2,826,300 0 0 0
LDP
22.4
22.4
22.60 22.60 22.40 34,000 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
5.7
5.7
5.68 5.68 5.66 800 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 100 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 300 0 0 0
LGL
3.4
3.4
3.38 3.38 3.27 114,100 0 0 0
LGM
14
14
14 14 14 0 0 0 0
LHC
51.4
51.4
50.39 51.57 50.39 10,800 0 0 0
LHG
34.0
34.0
34.20 34.34 34.01 158,600 0 0 0
LIC
19.7
19.7
20 20 18.90 17,600 0 0 0
LIG
4
4
4.20 4.20 4 1,696,200 0 0 0
LIX
35.5
35.5
35.45 35.55 34.92 44,300 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 0 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
25.95 25.95 25.55 4,072,800 0 0 0
LPT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
13
13
14 14 12.70 1,610,800 0 0 0
LSS
12.6
12.6
12.85 12.90 12.50 820,400 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
23
23
23.30 23.40 22.80 589,200 0 0 0
M10
21.5
21.5
21.40 21.50 21.40 9,100 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.2
14.2
14 14.20 13.90 1,500 0 0 0
MAS
32.1
32.1
30.60 32.10 30.60 300 0 0 0
MBB
22.5
22.5
22.75 22.80 22.50 9,038,600 0 0 0
MBG
4.4
4.4
4.30 4.40 4.30 522,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.9
27.9
27.36 28.45 27.36 2,805,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.4
9.4
9.50 9.50 9.30 19,100 0 0 0
MCH
199.9
199.9
198.95 199.92 194.07 339,500 0 0 0
MCM
46.1
46.1
46.50 46.90 45.50 190,200 0 0 0
MCO
21.7
21.7
22 22 21.50 53,800 0 0 0
MCP
27.5
27.5
27.50 27.90 27.50 7,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.80 10.80 10.70 9,000 0 0 0
MDF
9
9
9 9 9 400 0 0 0
MDG
11.9
11.9
11.15 11.90 11.15 1,600 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MED
24.7
24.7
24.35 24.74 24.35 1,100 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 4,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.6
28.6
28.80 28.90 28.60 38,900 0 0 0
MGC
5.4
5.4
5.40 5.50 5.31 40,900 0 0 0
MGG
27
27
29 29 27 1,900 0 0 0
MGR
4.4
4.4
4.30 4.70 4.20 900 0 0 0
MH3
30.4
30.4
30.37 30.37 30.37 100 0 0 0
MHC
9.2
9.2
9.16 9.21 9.10 129,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13
13
14.60 14.60 13 1,100 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
21.2
21.2
20.80 21.35 20.50 780,600 0 0 0
MKP
33.5
33.5
33.47 33.47 33.47 100 0 0 0
MKV
9.3
9.3
9 9.30 9 5,300 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.9
13.9
13.30 14 13.30 19,800 0 0 0
MML
33.1
33.1
33.50 33.80 32.50 66,800 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
17.50 17.60 17.40 178,100 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
17.0
17.0
17.02 17.02 17.02 0 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.3
11.3
11.38 11.50 11.31 6,019,600 0 0 0
MSH
50.9
50.9
52 52 50.80 360,300 0 0 0
MSN
77.5
77.5
78 78 77.10 4,403,700 0 0 0
MSR
17.9
17.9
17.80 18.60 17.60 3,620,000 0 0 0
MST
5.7
5.7
5.80 5.80 5.60 774,400 0 0 0
MTA
4.9
4.9
4.80 4.90 4.80 32,900 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
9.9
9.9
9.90 9.90 9.90 300 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
8
8
8.50 8.50 7.10 300 0 0 0
MTP
11.8
11.8
11.80 11.80 11.70 4,800 0 0 0
MTS
9.2
9.2
9.25 9.25 9.25 0 0 0 0
MTV
17.3
17.3
17.33 17.33 17.33 0 0 0 0
MVB
20.8
20.8
20.12 20.78 20.03 10,500 0 0 0
MVC
11.9
11.9
11.50 12.50 11.50 21,900 0 0 0
MVN
18.7
18.7
18.90 18.90 18.40 1,900 0 0 0
MWG
63.3
63.3
63.50 63.69 62.60 6,569,500 0 0 0
NAF
17.4
17.4
17.27 17.50 17.23 202,100 0 0 0
NAG
11.7
11.7
11.40 11.70 11.40 194,400 0 0 0
NAP
8.8
8.8
8.79 8.79 8.79 100 0 0 0
NAS
23.7
23.7
23.80 23.80 23.70 3,400 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.4
17.4
17.05 17.40 17.05 5,000 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.9
24.9
24.75 24.90 24.75 27,400 0 0 0
NBC
12.7
12.7
12.68 12.78 12.49 284,000 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 1,500 0 0 0
NBP
13.2
13.2
13.30 13.30 13.20 800 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 1,500 0 0 0
NBW
27.4
27.4
27.40 27.40 27.40 1,200 0 0 0
NCG
11.9
11.9
11.90 11.90 11.60 146,000 0 0 0
NCS
27.5
27.5
26.50 28 26.50 4,000 0 0 0
NCT
89.2
89.2
88.95 89.24 88.76 4,600 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 100 0 0 0
NDC
149.5
149.5
149.47 149.47 149.47 0 0 0 0
NDN
11.1
11.1
11.30 11.30 11.10 203,300 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
6.5
6.5
6.50 6.60 6.30 8,900 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 10,200 0 0 0
NED
7.3
7.3
7.20 7.40 7.20 236,700 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
94.8
94.8
92.92 94.81 91.02 13,900 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
29.55 29.95 28.90 923,600 0 0 0
NHC
35
35
35 35 35 0 0 0 0
NHH
19.0
19.0
19.08 19.51 19.03 1,681,800 0 0 0
NHT
12.6
12.6
12.50 12.55 12.50 4,300 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 4,800 0 0 0
NKG
25.5
25.5
25 26.20 24.95 15,693,200 0 0 0
NLG
45.0
45.0
45.20 45.20 44.50 1,914,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.07 17.12 17.07 3,600 0 0 0
NNT
58.3
58.3
50.47 58.34 50.47 200 0 0 0
NO1
7.2
7.2
7.30 7.35 7.15 214,700 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 4.70 432,800 0 0 0
NS2
17.4
17.4
17.17 17.37 17.07 13,000 0 0 0
NSC
73.0
73.0
72.91 73.39 72.81 3,000 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.2
6.2
6.30 6.50 6.20 136,900 0 0 0
NSL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.9
8.9
8.75 8.94 8.75 6,100 0 0 0
NT2
23.4
23.4
23.60 23.75 23.10 1,171,000 0 0 0
NTC
223
223
217.20 223 217.20 40,700 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
53.0
53.0
52.96 52.96 52.96 100 0 0 0
NTL
22.7
22.7
22.90 22.90 22.60 580,600 0 0 0
NTP
50.3
50.3
51.09 51.36 50 197,100 0 0 0
NTT
9.6
9.6
9.80 10.30 9 6,600 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 100 0 0 0
NVB
10
10
10 10.20 9.90 260,100 0 0 0
NVL
14.8
14.8
15.05 15.05 14.75 9,015,600 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
8 8 7.99 1,300 0 0 0
NWT
7
7
7 7 7 100 0 0 0
NXT
9.5
9.5
9.30 9.90 9.30 2,100 0 0 0
OCB
12.7
12.7
12.75 12.79 12.63 4,149,300 0 0 0
OCH
6.7
6.7
6.60 6.70 6.50 36,600 0 0 0
ODE
43.5
43.5
43.40 43.70 43.40 22,500 0 0 0
OGC
6.4
6.4
6.50 6.52 6.38 350,300 0 0 0
OIL
11.0
11.0
10.85 11.25 10.75 2,962,700 0 0 0
ONE
6.4
6.4
6.50 6.80 6.40 60,400 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
22.90 24 22.90 3,300 0 0 0
ORS
14.4
14.4
14.60 14.78 14.38 5,621,100 0 0 0
PAC
53.8
53.8
52.50 55.90 52.50 127,800 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.5
23.5
23.70 23.70 23.41 803,200 0 0 0
PAP
23.9
23.9
23.90 23.90 23.90 2,600 0 0 0
PAS
4.1
4.1
3.90 4.10 3.90 826,800 0 0 0
PAT
93.7
93.7
94.40 94.40 93.50 14,900 0 0 0
PBC
7
7
7 7 6.90 67,600 0 0 0
PBP
12.4
12.4
12.20 12.60 12.20 3,800 0 0 0
PBT
9
9
10.20 10.20 9 1,700 0 0 0
PC1
29.2
29.2
29.50 29.95 29.10 5,438,600 0 0 0
PCC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
PCE
18.0
18.0
18.14 18.14 17.96 1,900 0 0 0
PCF
5.8
5.8
5.50 5.80 5.50 15,600 0 0 0
PCG
6.4
6.4
6.60 6.60 6.40 1,500 0 0 0
PCH
10.1
10.1
10.18 10.27 9.91 96,300 0 0 0
PCM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
10.5
10.5
10.60 10.60 10.40 6,100 0 0 0
PDB
9.3
9.3
9.33 9.33 9.33 2,100 0 0 0
PDC
5.2
5.2
5.10 5.20 5.10 1,900 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 0 0 0 0
PDR
25.8
25.8
26.25 26.25 25.80 4,025,600 0 0 0
PDV
11.8
11.8
11.95 11.95 11.71 67,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.2
7.2
7.20 7.20 7 7,400 0 0 0
PEN
6.7
6.7
6.70 6.70 6.70 200 0 0 0
PEQ
41.1
41.1
41.10 41.10 41.10 0 0 0 0
PET
30.4
30.4
30.30 31.40 30.05 2,211,400 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 217,800 0 0 0
PGB
17.9
17.9
17.90 17.90 17.70 9,900 0 0 0
PGC
16.1
16.1
15.51 16.26 15.42 500,300 0 0 0
PGD
33.6
33.6
33.60 33.93 33.60 6,400 0 0 0
PGI
24.4
24.4
23.37 24.41 23.37 200 0 0 0
PGN
6.3
6.3
6.20 6.30 6.10 33,400 0 0 0
PGS
30.4
30.4
32 33 30.40 300 0 0 0
PGT
3.5
3.5
3.40 3.50 3.30 3,700 0 0 0
PGV
23
23
22.65 23.45 22.35 77,900 0 0 0
PHC
6.2
6.2
6.22 6.29 6.16 46,400 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
21.8
21.8
21.74 22.33 21.64 18,600 0 0 0
PHR
62.5
62.5
62.90 63.90 62.50 492,100 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 0 0 0 0
PIC
16.9
16.9
15.41 16.89 15.41 74,500 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
6.16 6.16 6.03 12,900 0 0 0
PIV
4
4
3.80 4 3.80 706,300 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 0 0 0 0
PLC
29.4
29.4
30.80 30.80 29.40 578,400 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PLP
5.2
5.2
5.05 5.20 5.05 77,600 0 0 0
PLX
41.7
41.7
41.50 42.15 41.35 2,201,000 0 0 0
PMB
9.7
9.7
10.01 10.01 9.73 13,000 0 0 0
PMC
85.5
85.5
85.54 85.54 85.54 0 0 0 0
PMG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PMJ
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PMP
12.8
12.8
12.55 12.83 12.55 300 0 0 0
PMS
35.9
35.9
35.84 36.03 35.38 33,000 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.4
31.4
31.41 31.41 31.41 300 0 0 0
PNC
8.8
8.8
8.76 8.76 8.76 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.8
94.8
93.60 95.30 93.50 1,668,700 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 0 0 0 0
POS
18
18
17.90 18.10 17.70 81,900 0 0 0
POT
18.6
18.6
17.40 18.60 17.40 200 0 0 0
POV
8.3
8.3
8.40 8.40 8.30 10,100 0 0 0
POW
14
14
13.55 14.15 13.35 35,930,200 0 0 0
PPC
16.4
16.4
16.50 16.65 16.25 837,300 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
28.8
28.8
28.49 29.45 28.49 184,800 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 400 0 0 0
PPS
11.6
11.6
11.40 11.60 11.40 32,500 0 0 0
PPY
9
9
9 9 9 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
20.50 20.50 19.50 3,000 0 0 0
PRE
18.4
18.4
18.74 18.74 18.35 3,500 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 7,000 0 0 0
PRT
10.9
10.9
10.90 10.90 10.90 4,000 0 0 0
PSB
5.3
5.3
5.30 5.30 5.20 23,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.8
13.8
13.80 14 13.80 59,100 0 0 0
PSE
10.5
10.5
10.60 10.60 10.50 4,400 0 0 0
PSH
7.0
7.0
7.27 7.27 6.90 2,174,700 0 0 0
PSI
8.2
8.2
8.30 8.30 8.10 80,300 0 0 0
PSL
14.7
14.7
14.29 14.69 14.29 200 0 0 0
PSN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSP
10.5
10.5
10.50 10.50 10.50 1,400 0 0 0
PSW
7.9
7.9
7.82 8.19 7.82 40,400 0 0 0
PTB
72.1
72.1
71.89 73.46 71.00 547,300 0 0 0
PTC
5.7
5.7
5.70 5.70 5.65 23,100 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
32.6
32.6
33 33 32.60 2,500 0 0 0
PTL
3.8
3.8
3.80 3.86 3.77 110,200 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
8.1
8.1
8.10 8.10 8.10 2,500 0 0 0
PTT
8
8
8 8 8 300 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 8,500 0 0 0
PTX
0.9
0.9
0.88 0.88 0.88 100 0 0 0
PV2
3
3
2.90 3 2.90 19,700 0 0 0
PVB
32.2
32.2
31.40 33 31.30 670,400 0 0 0
PVC
16.5
16.5
16.10 16.70 16.10 3,796,200 0 0 0
PVD
32.3
32.3
32.40 32.80 32.20 7,653,800 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
8.2
8.2
8.30 8.30 8.12 104,200 0 0 0
PVI
54.6
54.6
55.39 55.39 53.98 162,900 0 0 0
PVM
16
16
15.80 16 15.80 14,700 0 0 0
PVO
6.8
6.8
6.70 6.80 6.50 74,200 0 0 0
PVS
44.2
44.2
44 45.20 43.60 5,841,400 0 0 0
PVT
30.7
30.7
30.50 31.20 30.50 5,750,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.2
2.2
2.20 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
3.60 3.70 3.60 8,800 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 0 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
2.9
2.9
2.80 2.90 2.70 97,700 0 0 0
PXL
14.6
14.6
14.70 14.80 14.50 253,900 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
4.1
4.1
3.90 4.10 3.80 236,000 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
15.1
15.1
15.20 15.45 15 400,100 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
38.2
38.2
33.20 38.20 33.20 2,200 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 1,200 0 0 0
QNP
31.3
31.3
31.29 32.40 31.19 14,100 0 0 0
QNS
48.6
48.6
49.07 49.27 48.48 664,700 0 0 0
QNT
9.4
9.4
8.70 9.40 8.70 800 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
27.1
27.1
27.10 27.10 27.10 2,000 0 0 0
QSP
25
25
24.50 25 24.50 2,500 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.5
13.5
13.50 13.50 11.70 400 0 0 0
QTP
17.3
17.3
17.50 17.50 17.20 476,400 0 0 0
RAL
126.9
126.9
127.62 127.62 126.54 4,900 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
RCC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
RDP
5.2
5.2
5.30 5.30 5.16 181,100 0 0 0
REE
62.5
62.5
63 63.10 62.30 462,000 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
25.1
25.1
25 25.10 25 2,000 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 100 0 0 0
S55
48.3
48.3
48.27 48.27 48.27 100 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
11.1
11.1
11.10 11.10 11.10 100 0 0 0
S99
11.3
11.3
11.33 11.52 11.24 217,200 0 0 0
SAB
59.4
59.4
57.74 59.68 57.55 2,338,200 0 0 0
SAC
22
22
22.30 22.30 21.50 13,300 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
7.4
7.4
7.30 7.51 7.20 2,528,700 0 0 0
SAP
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SAS
27.9
27.9
27.63 28.58 27.63 10,400 0 0 0
SAV
17
17
15.90 17 15.90 214,400 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
32.5
32.5
32.20 33.50 32.20 32,100 0 0 0
SBB
14.6
14.6
14.50 14.60 14.50 3,000 0 0 0
SBD
11.2
11.2
12.40 12.40 11 71,900 0 0 0
SBG
14.3
14.3
14.50 14.50 14 161,300 0 0 0
SBH
61.7
61.7
59.50 61.90 59.50 5,800 0 0 0
SBL
6.6
6.6
6.60 6.60 6.60 200 0 0 0
SBM
32.5
32.5
31.60 32.48 31.60 5,600 0 0 0
SBR
8.6
8.6
8.61 8.61 8.61 100 0 0 0
SBS
6.7
6.7
6.80 6.80 6.70 809,100 0 0 0
SBT
12.0
12.0
12.05 12.10 11.85 1,412,400 0 0 0
SBV
10.7
10.7
10.25 10.65 10.20 1,400 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
65.6
65.6
65.40 65.70 65.30 47,000 0 0 0
SCI
13.1
13.1
13.10 13.30 13 64,800 0 0 0
SCJ
3.9
3.9
3.90 4 3.80 21,900 0 0 0
SCL
38.2
38.2
38.10 38.30 37.80 28,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.26 7.31 7.21 1,781,800 0 0 0
SCS
88.8
88.8
89.99 89.99 88.64 70,000 0 0 0
SCY
13.6
13.6
13.80 14 13.50 3,100 0 0 0
SD2
4.8
4.8
4.90 4.90 4.80 300 0 0 0
SD3
7.2
7.2
5.70 7.20 5.70 290,400 0 0 0
SD5
8
8
7.80 8 7.80 7,000 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
11.2
11.2
11.40 11.60 11.10 48,200 0 0 0
SDA
5.9
5.9
6.10 6.10 5.90 82,800 0 0 0
SDC
7
7
7 7 7 0 0 0 0
SDD
2.1
2.1
2.10 2.10 2 6,000 0 0 0
SDG
16.1
16.1
16.10 16.30 16.10 11,200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.9
22.9
22.90 22.90 22.90 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
34.8
34.8
34.76 34.76 34.76 0 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
46.6
46.6
47.41 47.41 46.62 5,600 0 0 0
SED
20.5
20.5
20.40 20.50 20.30 29,500 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 20.20 500 0 0 0
SFG
13.8
13.8
13.89 13.89 13.74 4,500 0 0 0
SFI
31.9
31.9
31.79 31.93 31.46 28,900 0 0 0
SFN
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SGB
13.2
13.2
13.20 13.20 13.20 4,000 0 0 0
SGC
89.2
89.2
89.22 89.22 89.22 1,000 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGN
72.3
72.3
72.28 72.57 71.70 23,400 0 0 0
SGP
23.2
23.2
22.50 23.50 22.50 224,700 0 0 0
SGR
25.4
25.4
26.50 26.50 25.25 195,000 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
14.4
14.4
15 15.20 14.20 299,500 0 0 0
SHA
4.5
4.5
4.58 4.63 4.51 11,100 0 0 0
SHB
11.1
11.1
11.21 11.21 11.06 16,264,000 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 300 0 0 0
SHE
10.8
10.8
11.50 11.50 10.50 122,000 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
15
15
15 15.10 14.90 641,400 0 0 0
SHN
7.1
7.1
7.70 7.70 6.70 600 0 0 0
SHP
35.4
35.4
35.60 35.90 35.25 4,600 0 0 0
SHS
18.6
18.6
18.70 19 18.60 9,011,300 0 0 0
SID
12.2
12.2
12.10 12.20 12 400 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 8,000 0 0 0
SIV
37.9
37.9
37.90 37.90 37.90 200 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.65 15.75 15.65 67,500 0 0 0
SJE
26.1
26.1
25.90 26.40 25.10 124,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.3
13.3
13.30 13.30 13.30 3,700 0 0 0
SJM
6.7
6.7
6 6.70 6 1,100 0 0 0
SJS
64.3
64.3
64.10 64.80 63 16,700 0 0 0
SKG
14.4
14.4
14.20 14.70 14.10 1,858,600 0 0 0
SKH
28.5
28.5
28.40 28.50 28.40 500 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.3
37.3
37.15 37.34 36.40 14,600 0 0 0
SLS
169.6
169.6
170.80 170.80 169.60 6,900 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 100 0 0 0
SMB
35.9
35.9
35.99 35.99 35.62 4,800 0 0 0
SMC
14
14
13.85 14.40 13.85 852,400 0 0 0
SMN
12.6
12.6
12.30 12.60 12.30 2,400 0 0 0
SMT
5.6
5.6
5.60 5.90 5.60 3,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36.4
36.4
36.30 36.50 36 2,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 3,000 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.50 2.50 2.50 65,200 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 900 0 0 0
SPV
13.2
13.2
16.55 16.55 13.24 4,000 0 0 0
SQC
5
5
5 5 5 0 0 0 0
SRA
4.5
4.5
4.60 4.70 4.20 1,672,000 0 0 0
SRB
3.2
3.2
2.80 3.20 2.80 182,400 0 0 0
SRC
30.6
30.6
30.84 30.84 30.55 1,000 0 0 0
SRF
9.8
9.8
8.96 9.95 8.96 5,100 0 0 0
SRT
6.8
6.8
7 7 6.80 3,700 0 0 0
SSB
19.1
19.1
19.08 19.08 18.91 1,588,500 0 0 0
SSC
30.3
30.3
31.43 31.43 30.29 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
11.18 11.18 11.18 100 0 0 0
SSH
68.9
68.9
69.30 69.40 68.60 52,900 0 0 0
SSI
35.4
35.4
35.40 35.90 35.35 11,440,300 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
9.3
9.3
8.92 9.37 8.92 1,029,300 0 0 0
STB
30.0
30.0
30.50 30.60 29.85 20,232,100 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 200 0 0 0
STG
45.4
45.4
45.40 45.40 45.40 200 0 0 0
STH
8
8
8.30 8.30 7.60 10,200 0 0 0
STK
30.2
30.2
30.20 30.60 30 109,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
10 10 10 100 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
25.1
25.1
25.21 25.31 25.12 6,100 0 0 0
SVD
2.9
2.9
3.07 3.07 2.87 90,500 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 3.20 120,600 0 0 0
SVT
11.3
11.3
11.22 11.57 11.22 40,500 0 0 0
SWC
30.2
30.2
28.60 30.50 28.50 44,500 0 0 0
SZB
40.5
40.5
40.63 40.63 40.25 5,500 0 0 0
SZC
42.8
42.8
43 43.50 42.70 2,093,600 0 0 0
SZE
13
13
12.50 13.90 12.50 1,000 0 0 0
SZG
30.0
30.0
28.32 30.93 28.12 600 0 0 0
SZL
41
41
41 41.80 40.50 9,200 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
13.2
13.2
13.20 13.20 12.80 15,300 0 0 0
TAL
17.9
17.9
17.40 17.86 17.21 6,300 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
38.58 38.58 38.49 600 0 0 0
TBD
79.9
79.9
79.90 79.90 79.90 5,000 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.6
10.6
10.30 10.60 10.30 570,100 0 0 0
TCB
23.8
23.8
23.75 23.90 23.50 9,962,000 0 0 0
TCD
6.4
6.4
6.44 6.47 6.38 1,101,200 0 0 0
TCH
20
20
20 20.40 19.80 8,252,600 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
35.4
35.4
35.53 35.53 35.20 89,300 0 0 0
TCM
50.7
50.7
50 50.91 49.27 3,743,300 0 0 0
TCO
11.7
11.7
11.85 11.90 11 32,100 0 0 0
TCR
3.5
3.5
3.51 3.51 3.51 100 0 0 0
TCT
21.2
21.2
21.20 21.35 21.10 26,700 0 0 0
TCW
29.8
29.8
29.50 29.80 29.50 58,200 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 46,000 0 0 0
TDC
9.2
9.2
9.15 9.25 9.15 247,400 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 4.25 4.18 64,700 0 0 0
TDH
3.4
3.4
3.45 3.45 3.32 112,600 0 0 0
TDM
48.5
48.5
49.80 50 48.35 6,700 0 0 0
TDN
10.7
10.7
10.40 10.70 10.30 158,400 0 0 0
TDP
30
30
30.64 30.91 30 80,200 0 0 0
TDS
16.9
16.9
16.85 17.00 16.70 11,800 0 0 0
TDT
7.3
7.3
7.20 7.30 7.10 68,100 0 0 0
TDW
45.7
45.7
45.71 45.71 45.71 0 0 0 0
TED
43.3
43.3
38.31 47.77 38.31 3,000 0 0 0
TEG
8.3
8.3
8.36 8.36 8.30 49,100 0 0 0
TEL
13
13
13 13 13 15,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.5
17.5
16.50 17.90 16.40 52,500 0 0 0
TGP
5
5
5 5 5 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
35.2
35.2
35.40 35.40 35.10 11,600 0 0 0
THG
38.7
38.7
38.50 38.68 38.33 24,500 0 0 0
THM
8.6
8.6
8.09 8.64 8.09 300 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 7.60 7.60 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.3
12.3
12.30 12.30 12.20 8,400 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
23.6
23.6
22.78 23.57 22.78 7,100 0 0 0
TIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TIG
14.7
14.7
14.90 15.20 14.50 2,819,500 0 0 0
TIN
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TIP
24.3
24.3
24.15 24.50 24.15 264,400 0 0 0
TIS
4.4
4.4
4.30 4.60 4.30 143,000 0 0 0
TIX
34.3
34.3
34.40 34.40 34.30 600 0 0 0
TJC
16.5
16.5
16.50 16.50 16.50 1,400 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
TL4
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TLD
5.1
5.1
5.10 5.14 5.01 61,900 0 0 0
TLG
51.8
51.8
51.46 51.96 51.27 158,100 0 0 0
TLH
8.1
8.1
7.99 8.41 7.99 1,386,100 0 0 0
TLI
6.2
6.2
5.80 6.40 5.60 3,300 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 1,900 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TMB
75.1
75.1
68.30 75.10 68.30 77,100 0 0 0
TMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TMG
47.2
47.2
47.20 47.20 47.20 200 0 0 0
TMP
69.8
69.8
69.80 69.80 69.80 300 0 0 0
TMS
49.4
49.4
49.01 50.89 49.01 11,500 0 0 0
TMT
12.6
12.6
12.50 12.55 12 37,600 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
12.11 12.11 12.06 200 0 0 0
TNA
5.0
5.0
4.85 4.96 4.79 558,400 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
46.6
46.6
48.46 48.46 46.57 200 0 0 0
TNG
23.9
23.9
24.54 24.54 23.90 3,479,900 0 0 0
TNH
19.7
19.7
19.87 19.96 19.63 383,000 0 0 0
TNI
2.5
2.5
2.63 2.63 2.51 475,600 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 21.42 100 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
5.4
5.4
5.40 5.41 5.32 208,600 0 0 0
TNW
11
11
10.40 11 10.40 400 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
52.5
52.5
51.90 52.70 51.50 19,000 0 0 0
TOT
16.2
16.2
16.24 16.24 16.16 1,400 0 0 0
TOW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TPB
17.6
17.6
17.66 17.71 17.51 4,463,400 0 0 0
TPC
5.8
5.8
5.76 6.18 5.76 5,900 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 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
16.2
16.2
16.81 16.81 16.17 700 0 0 0
TRA
79.4
79.4
79.01 79.40 79.01 1,500 0 0 0
TRC
42.2
42.2
42.50 42.50 42.20 11,100 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
7.3
7.3
7.60 7.60 7.30 21,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.6
49.6
49 50.50 49 4,200 0 0 0
TSC
3.2
3.2
3.26 3.26 3.20 571,000 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
TST
6
6
6 6 6 0 0 0 0
TTA
8.2
8.2
8.15 8.25 8.15 315,300 0 0 0
TTC
10.8
10.8
10.80 10.80 10.80 200 0 0 0
TTD
67.1
67.1
67.10 67.10 67.10 4,800 0 0 0
TTE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
TTF
4.2
4.2
4.18 4.22 4.15 1,316,200 0 0 0
TTG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TTH
4.4
4.4
4.50 4.50 4.30 317,700 0 0 0
TTL
8
8
8 8 8 0 0 0 0
TTN
15
15
13.20 15 13.20 721,400 0 0 0
TTP
114.9
114.9
109.50 114.90 109.50 1,800 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.4
21.4
21.53 21.53 21.04 90,800 0 0 0
TV2
47.2
47.2
46.35 48 46.35 916,700 0 0 0
TV3
12.4
12.4
12.70 12.70 12.40 4,400 0 0 0
TV4
14.3
14.3
14.30 14.30 14.20 6,000 0 0 0
TV6
6.5
6.5
7.80 7.80 5.90 20,500 0 0 0
TVA
10.2
10.2
9.80 10.20 9.80 3,000 0 0 0
TVB
8.8
8.8
8.90 9 8.82 333,100 0 0 0
TVC
10.3
10.3
10.40 10.40 10.20 528,400 0 0 0
TVD
13
13
13 13 12.90 46,500 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
6.5
6.5
6.50 6.50 6.50 12,800 0 0 0
TVN
7.1
7.1
6.80 7.30 6.70 1,556,600 0 0 0
TVS
21.7
21.7
21.50 22 21.20 885,500 0 0 0
TVT
16.2
16.2
16.06 16.24 16.01 34,900 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
7.5
7.5
7.60 7.70 7.10 157,100 0 0 0
TYA
11.2
11.2
11.13 11.42 10.94 11,100 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.60 9.60 9.40 13,600 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 0 0 0 0
UIC
38.9
38.9
39.80 39.80 37.50 1,200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.2
9.2
8.60 9.40 8.20 45,100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USD
18.3
18.3
23.13 23.13 18.31 2,300 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 100 0 0 0
V21
8
8
8.10 8.20 8 245,900 0 0 0
VAB
10.1
10.1
10 10.10 10 401,300 0 0 0
VAF
13.5
13.5
13.50 13.50 13.50 200 0 0 0
VAV
39.8
39.8
39.80 39.80 39.80 0 0 0 0
VBB
11.3
11.3
11.30 11.30 11.30 9,600 0 0 0
VBC
19.6
19.6
19.50 19.80 19.50 500 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.3
14.3
13 14.40 13 400 0 0 0
VC1
8.1
8.1
8.30 8.40 8.10 1,400 0 0 0
VC2
9.4
9.4
9.20 9.40 9.20 96,200 0 0 0
VC3
25.5
25.5
25.71 26.16 25.09 534,500 0 0 0
VC6
15.9
15.9
14.92 16.08 14.66 7,300 0 0 0
VC7
13.3
13.3
13.50 13.50 13.20 403,500 0 0 0
VC9
4.9
4.9
4.60 4.90 4.60 18,500 0 0 0
VCA
9.4
9.4
9.39 9.39 9.39 0 0 0 0
VCB
88.7
88.7
88.90 89.20 88.30 1,814,600 0 0 0
VCC
10.1
10.1
9.77 10.35 9.77 24,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223.5
223.5
223.80 223.80 223.40 600 0 0 0
VCG
20.8
20.8
20.80 21.12 20.76 5,860,800 0 0 0
VCI
37.4
37.4
37.05 37.66 36.98 3,808,100 0 0 0
VCM
19
19
19 19 19 100 0 0 0
VCP
20.2
20.2
20.20 20.20 20.10 236,000 0 0 0
VCR
23.5
23.5
23.50 23.50 23.50 500 0 0 0
VCS
69.1
69.1
69.80 69.80 68.82 264,300 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
3.7
3.7
4.10 4.10 3.70 700 0 0 0
VDL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VDN
15.7
15.7
16.94 16.94 15.66 300 0 0 0
VDP
32.3
32.3
31.75 32.33 31.75 10,100 0 0 0
VDS
22.2
22.2
22.47 23.00 22.24 1,513,700 0 0 0
VDT
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VE1
3.3
3.3
3.50 3.50 3.30 23,600 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 100 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
2
2
2.10 2.10 1.90 70,100 0 0 0
VEA
44.1
44.1
44.80 46.20 43.80 3,911,400 0 0 0
VEC
8.2
8.2
8.30 8.40 8.10 12,400 0 0 0
VEF
224
224
230 237 221 8,700 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.8
22.8
22.20 22.90 21.30 2,600 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
70.7
70.7
68.00 70.66 68.00 145,000 0 0 0
VFR
11.6
11.6
11.70 11.70 11.60 3,500 0 0 0
VGC
55.3
55.3
56.30 56.30 55 587,000 0 0 0
VGG
37.4
37.4
37.30 37.80 37 15,800 0 0 0
VGI
91.6
91.6
88.40 92.40 88.40 1,529,500 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
25.9
25.9
24.96 25.94 24.96 10,700 0 0 0
VGR
55.2
55.2
54.77 56.90 54.77 13,500 0 0 0
VGS
35.3
35.3
35.05 37.05 34.86 1,219,000 0 0 0
VGT
16.0
16.0
15.70 16.29 15.70 4,261,100 0 0 0
VGV
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VHC
74
74
75.30 75.30 73.70 860,800 0 0 0
VHD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 620,400 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.20 1,028,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHL
12.1
12.1
11.70 12.10 11.70 200 0 0 0
VHM
39.4
39.4
39.40 40.20 39.40 7,955,300 0 0 0
VIB
19.1
19.1
19.15 19.23 19.02 3,476,400 0 0 0
VIC
44.1
44.1
44.30 44.55 44 1,463,500 0 0 0
VID
5.4
5.4
5.44 5.44 5.31 2,600 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.3
15.3
15.24 15.34 15.24 6,400 0 0 0
VIG
7.5
7.5
7.50 7.60 7.50 363,300 0 0 0
VIH
10.6
10.6
10.55 10.55 10.55 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
15.1
15.1
15.43 15.43 14.82 915,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.7
17.7
17.70 17.70 17.70 300 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.3
15.3
15.44 15.65 15.31 17,645,100 0 0 0
VJC
108.4
108.4
109 109 107.90 695,100 0 0 0
VLA
14.4
14.4
15.20 15.20 14.40 2,100 0 0 0
VLB
36.4
36.4
35.90 36.50 35.90 196,500 0 0 0
VLC
18.4
18.4
18.60 18.90 18.20 553,800 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6.6
6.6
6.10 6.60 6.10 26,100 0 0 0
VLW
25.2
25.2
21.94 28.92 21.94 900 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
6.91 6.91 6.91 5,000 0 0 0
VMD
16.9
16.9
16.75 17 16.75 2,900 0 0 0
VMG
4.6
4.6
4.10 4.60 4.10 59,200 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
24.4
24.4
24.37 24.37 24.37 100 0 0 0
VMT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VNA
13.6
13.6
13.53 13.65 13.41 84,600 0 0 0
VNB
13
13
13.20 13.30 12.80 432,100 0 0 0
VNC
37.5
37.5
37.35 37.54 37.25 500 0 0 0
VND
17.4
17.4
17.65 17.79 17.41 12,211,000 0 0 0
VNE
5.6
5.6
5.61 5.66 5.58 201,600 0 0 0
VNF
9.0
9.0
8.83 9.11 8.83 1,800 0 0 0
VNG
8.3
8.3
8.34 8.67 8.12 15,200 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
14.2
14.2
13.98 14.17 13.93 26,600 0 0 0
VNM
66
66
66.10 66.60 66 2,445,200 0 0 0
VNP
12
12
11.80 12 11.80 2,500 0 0 0
VNR
25.0
25.0
24.80 24.99 24.51 29,500 0 0 0
VNS
11
11
10.95 11 10.90 53,600 0 0 0
VNT
49.2
49.2
49.20 49.40 44.50 3,700 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
554
554
529.90 556 529.90 2,300 0 0 0
VOC
18.5
18.5
18.42 18.61 18.33 18,700 0 0 0
VOS
16.8
16.8
17 17 16.65 2,412,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.2
18.2
18.40 18.40 18.15 9,138,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.5
25.5
25.48 25.48 25.48 7,700 0 0 0
VPG
15.7
15.7
15.90 15.90 15.48 1,273,300 0 0 0
VPH
7.8
7.8
7.87 8 7.81 219,900 0 0 0
VPI
50.2
50.2
50.17 50.33 50 1,181,700 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
8.7
8.7
8.74 8.74 8.74 0 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 0 0 0 0
VRC
9.9
9.9
9.75 9.98 9.70 33,300 0 0 0
VRE
22.1
22.1
22.40 22.45 22.05 4,847,800 0 0 0
VRG
29.8
29.8
29.55 30.49 29.55 51,000 0 0 0
VSA
24.0
24.0
23.84 24.02 23.75 10,500 0 0 0
VSC
20.6
20.6
20.42 20.98 20.23 12,246,200 0 0 0
VSE
5.8
5.8
5.80 5.80 5.80 3,300 0 0 0
VSF
34
34
33 34.50 33 8,900 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
49.1
49.1
49.20 49.20 48.90 8,300 0 0 0
VSI
17.9
17.9
17.78 17.88 17.78 9,400 0 0 0
VSM
17.1
17.1
17.10 17.10 17.10 1,100 0 0 0
VSN
20.2
20.2
20.39 20.39 20.19 500 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.3
4.3
4.20 4.30 4 18,000 0 0 0
VTB
10.6
10.6
10.40 10.60 10.40 500 0 0 0
VTC
9.6
9.6
9.70 9.70 9.60 200 0 0 0
VTD
9
9
9.40 9.50 8.90 431,100 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTH
7.7
7.7
8.10 8.10 7.70 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
84.7
84.7
79.60 87.07 79.60 243,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.3
12.3
12.10 12.25 12.05 764,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
23.90 24.40 23.80 69,000 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.3
6.3
6.30 6.40 6.10 205,000 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
8.0
8.0
7.68 8.04 7.59 330,600 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 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
11.1
11.1
12.69 12.69 11.11 800 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 0 0 0 0
WCS
201.4
201.4
201.35 201.35 201.35 100 0 0 0
WSB
48
48
48 48 48 5,100 0 0 0
WSS
5.7
5.7
5.80 5.80 5.60 25,600 0 0 0
WTC
12.3
12.3
12.40 12.40 12 9,600 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
7.4
7.4
7.40 7.50 7.30 30,700 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
18.7
18.7
18.69 18.69 18.69 100 0 0 0
XPH
6.5
6.5
7.30 7.80 6.20 12,700 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
10.2
10.2
10.69 10.69 10.22 8,800 0 0 0
YEG
9.2
9.2
9.30 9.30 9.15 447,900 0 0 0
YTC
45
45
45 45 44 1,300 0 0 0
^BB
298.5
298.5
297.15 302.55 295.94 1,936,631 0 0 0
^BDS
897.1
897.1
899.22 910.45 894.33 4,321,537 0 0 0
^BH
1,268.1
1,268.1
1,263.20 1,282.85 1,249.49 574,495 0 0 0
^BL
3,009.1
3,009.1
3,022.05 3,035.04 2,978.89 4,293,985 0 0 0
^CAOSU
302.3
302.3
302.41 306.70 300.42 1,065,841 0 0 0
^CBTS
2,024.4
2,024.4
2,034.61 2,059.15 2,016.11 1,145,724 0 0 0
^CK
1,540.0
1,540.0
1,540.32 1,566.54 1,532.61 7,705,546 0 0 0
^CNTT
5,833.9
5,833.9
5,737.79 5,856.10 5,733.42 6,090,330 0 0 0
^CSSK
2,150.2
2,150.2
2,147.14 2,171.59 2,126.93 97,734 0 0 0
^DAUKHI
723.7
723.7
720.03 734.92 716.58 4,547,294 0 0 0
^DNP
723.8
723.8
734.59 737.59 720.74 3,283,409 0 0 0
^DUOCPHAM
4,182.2
4,182.2
4,196.72 4,241.49 4,147.41 1,555,614 0 0 0
^DVLTAUGT
110.7
110.7
111.23 112.56 109.14 24,417 0 0 0
^DVTVHT
921.7
921.7
921.86 940.48 907.98 665,364 0 0 0
^GELEX
1,209.5
1,209.5
1,214.70 1,228.78 1,201.98 6,374,820 0 0 0
^GIAODUC
973.0
973.0
975.20 978.77 965.98 116,193 0 0 0
^HASTC
244.3
244.3
244.72 245.81 243.96 82,148,713 0 0 0
^HK
1,081.3
1,081.3
1,041.77 1,090.86 1,039.83 1,103,626 0 0 0
^KK
810.9
810.9
804.19 824.88 800.15 5,676,801 0 0 0
^LARGECAP
2,324.2
2,324.2
2,303.71 2,347.74 2,294.90 5,478,975 0 0 0
^LOUIS
411.6
411.6
413.10 421.29 410.35 59,978 0 0 0
^MIDCAP
902.1
902.1
902.53 915.44 895.95 7,158,772 0 0 0
^NANGLUONG
1,195.6
1,195.6
1,183.86 1,205.67 1,175.27 9,489,904 0 0 0
^NH
1,701.1
1,701.1
1,697.51 1,715.73 1,690.83 5,721,607 0 0 0
^NHUA
1,225.4
1,225.4
1,219.95 1,241.89 1,212.93 992,451 0 0 0
^NLN
98.7
98.7
100.56 101.50 98.44 9,665,032 0 0 0
^PHANBON
3,504.4
3,504.4
3,530.61 3,563.98 3,488.90 3,382,344 0 0 0
^SMALLCAP
936.5
936.5
940.83 959.56 925.74 2,660,436 0 0 0
^SPCS
839.9
839.9
837.55 851.73 831.17 1,656,876 0 0 0
^SXHGD
767.4
767.4
770.64 779.14 758.42 1,700,260 0 0 0
^SXNHC
2,239.5
2,239.5
2,240.25 2,279.07 2,228.27 3,082,421 0 0 0
^SXPT
1,465.3
1,465.3
1,451.78 1,477.44 1,447.94 1,181,742 0 0 0
^SXTBMM
201.7
201.7
200.48 205.45 199.62 599,483 0 0 0
^TBD
1,272.4
1,272.4
1,265.11 1,296.71 1,258.65 8,402,036 0 0 0
^TCK
164.8
164.8
166.09 168.50 163.93 308,251 0 0 0
^THEP
3,008.5
3,008.5
2,968.46 3,062.74 2,967.42 37,127,990 0 0 0
^TI
962.2
962.2
955.51 975.39 949.99 4,856,793 0 0 0
^TPDU
2,002.2
2,002.2
1,991.14 2,016.86 1,983.13 2,892,843 0 0 0
^UPCOM
97
97
96.93 97.16 96.63 76,273,247 0 0 0
^VLXD
3,721.6
3,721.6
3,677.97 3,785.70 3,676.78 34,404,333 0 0 0
^VN30
1,301.0
1,301.0
1,303.51 1,306.96 1,298.40 233,738,800 0 0 0
^VNINDEX
1,283.5
1,283.5
1,285.51 1,289.31 1,281.98 785,852,881 0 0 0
^VTKB
806.5
806.5
802.47 815.94 797.72 2,419,727 0 0 0
^XD
1,032.2
1,032.2
1,032.95 1,044.98 1,025.38 2,453,957 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |