DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/06/2024

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 05/06/2024

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
11.8
11.8
12.15 12.15 11.75 7,209,300 0 0 0
AAH
5.9
5.9
5.70 6.10 5.50 3,071,200 0 0 0
AAM
8.7
8.7
8.69 8.70 8.69 16,600 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 765,500 0 0 0
AAT
4.6
4.6
4.60 4.65 4.60 157,300 0 0 0
AAV
6.2
6.2
6.20 6.70 6.20 1,217,300 0 0 0
ABB
8.6
8.6
8.70 8.80 8.50 2,173,300 0 0 0
ABC
12.2
12.2
11.79 12.17 11.60 76,000 0 0 0
ABI
25.2
25.2
24.56 25.81 24.56 240,000 0 0 0
ABR
13.3
13.3
12.75 13.50 12.75 7,300 0 0 0
ABS
5.4
5.4
5.37 5.38 5.32 426,700 0 0 0
ABT
34.7
34.7
35.50 35.50 34.60 1,500 0 0 0
ABW
10.5
10.5
10.80 10.80 10.30 271,100 0 0 0
ACB
24.4
24.4
24.75 24.75 24.30 10,785,200 0 0 0
ACC
14.5
14.5
14.50 14.50 14.20 16,300 0 0 0
ACE
34.3
34.3
33.39 34.34 33.29 24,100 0 0 0
ACL
12.6
12.6
12.50 12.60 12.45 69,700 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
113
113
115 117.10 112.70 663,500 0 0 0
ADC
19.6
19.6
19.60 19.60 19.50 4,400 0 0 0
ADG
16.9
16.9
17 17 16.70 2,500 0 0 0
ADS
13.6
13.6
13.83 14.06 13.60 1,329,600 0 0 0
AFX
8.5
8.5
8.50 8.50 8.40 67,700 0 0 0
AG1
8.3
8.3
8.40 8.40 8.30 7,600 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
21.1
21.1
21.36 21.48 21.12 1,695,000 0 0 0
AGM
4.8
4.8
4.80 4.89 4.78 284,700 0 0 0
AGP
42
42
42 42 42 100 0 0 0
AGR
21.6
21.6
21.85 22.20 21.40 2,459,200 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 300 0 0 0
ALV
9.8
9.8
10 10 9.50 133,500 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 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 0 0 0 0
AMS
10.1
10.1
10.11 10.30 9.91 45,500 0 0 0
AMV
3.7
3.7
3.60 3.70 3.60 822,500 0 0 0
ANT
12.8
12.8
12.80 12.80 12.60 8,900 0 0 0
ANV
33.9
33.9
34.45 35 33.85 2,330,400 0 0 0
APF
52.7
52.7
52.57 55.68 52.57 18,000 0 0 0
APG
14.0
14.0
14.25 14.25 13.90 77,100 0 0 0
APH
10.2
10.2
10.70 11 10.20 4,377,200 0 0 0
API
9.2
9.2
8.40 9.20 8.30 2,427,200 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
9.2
9.2
10 10 9 36,400 0 0 0
APS
8.4
8.4
8 8.60 7.90 3,026,500 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 1,100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.7
19.7
19.65 19.65 19.65 5,600 0 0 0
ASM
11.0
11.0
11.05 11.14 10.91 3,427,500 0 0 0
ASP
4.8
4.8
4.80 4.80 4.71 46,800 0 0 0
AST
60.5
60.5
60.50 61.40 59.70 29,900 0 0 0
ATG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ATS
13.5
13.5
13 13.50 13 500 0 0 0
AVC
59
59
58.90 60.10 58.80 800 0 0 0
BAB
12.3
12.3
12.30 12.30 12.20 10,000 0 0 0
BAF
22.5
22.5
22.60 22.85 22.45 2,872,900 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.0
41.0
40.98 40.98 40.98 400 0 0 0
BBC
49.5
49.5
48.52 49.49 48.52 500 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 8.50 8 3,200 0 0 0
BCA
17.7
17.7
17.80 17.90 17.50 21,100 0 0 0
BCC
8.3
8.3
8.20 8.40 8.20 215,800 0 0 0
BCE
6.0
6.0
6.03 6.03 5.90 72,700 0 0 0
BCF
28.4
28.4
28.37 28.37 28.37 100 0 0 0
BCG
9.0
9.0
8.64 9.23 8.64 29,821,600 0 0 0
BCM
63.6
63.6
63 65.30 62.20 2,520,900 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.1
10.1
11 11.30 10.10 4,600 0 0 0
BCR
6.6
6.6
6.21 6.80 6.12 4,165,300 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
31.12 31.31 30.84 13,500 0 0 0
BDT
10.5
10.5
10.50 10.50 10.20 70,700 0 0 0
BDW
21.7
21.7
21.68 21.68 21.68 300 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
36.2
36.2
37.00 37.00 35.96 439,200 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 2,100 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
39.4
39.4
36.85 39.40 36.85 37,900 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
32.1
32.1
32.43 33.38 31.72 157,000 0 0 0
BID
47.7
47.7
47.90 48.20 47.65 1,799,400 0 0 0
BIG
8.2
8.2
8.20 8.30 8.20 45,300 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 0 0 0 0
BKC
6.6
6.6
6.50 6.60 6.50 1,500 0 0 0
BKG
4.0
4.0
3.98 4.03 3.94 333,100 0 0 0
BLI
11.2
11.2
11 11.40 11 152,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.4
43.4
44.03 44.03 43.35 4,600 0 0 0
BMC
18.5
18.5
18.40 18.80 18.15 167,200 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
12.1
12.1
13.30 13.60 11.80 20,600 0 0 0
BMG
19
19
19 19 19 1,000 0 0 0
BMI
26.9
26.9
26.59 27.57 26.10 996,300 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BMN
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BMP
112
112
110.50 112.50 110.20 334,700 0 0 0
BMS
9.8
9.8
9.64 10.09 9.55 322,400 0 0 0
BMV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BNA
11.8
11.8
12.10 12.10 11.70 171,000 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 2.70 373,500 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 2,200 0 0 0
BQB
3.6
3.6
3.20 3.60 3.20 23,400 0 0 0
BRC
13.5
13.5
13.36 13.45 13.27 11,100 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BRS
21.6
21.6
21.72 21.72 21.63 300 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 4,200 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 12.10 9,100 0 0 0
BSH
20
20
20 20 20 2,700 0 0 0
BSI
53.8
53.8
54.36 54.91 53.36 756,000 0 0 0
BSL
10
10
10 10 10 11,600 0 0 0
BSP
11.0
11.0
11.00 11.00 10.91 4,200 0 0 0
BSQ
21.8
21.8
20.30 22 20.30 14,100 0 0 0
BSR
23.3
23.3
23.30 23.60 22.90 9,313,400 0 0 0
BST
16.2
16.2
13.80 16.20 13.80 1,300 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
2.7
2.7
2.70 2.70 2.70 4,500 0 0 0
BTP
14.3
14.3
14.40 14.45 14.10 41,200 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 700 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 600 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
37.1
37.1
37.09 37.09 37.09 4,500 0 0 0
BVB
11.5
11.5
11.64 11.82 11.36 2,059,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
47.3
47.3
45.90 48.30 45.90 2,402,500 0 0 0
BVL
10.3
10.3
10.28 10.28 10.28 0 0 0 0
BVN
12.1
12.1
12.10 12.10 12.10 200 0 0 0
BVS
46.5
46.5
45.80 48.20 45.60 1,068,100 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
42.3
42.3
42.60 42.90 42.30 278,100 0 0 0
BWS
29.8
29.8
29.76 30.73 29.76 32,500 0 0 0
BXH
17.2
17.2
17.22 17.22 17.22 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.50 16 15.30 1,300 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.6
17.6
17.40 17.65 17.35 7,200 0 0 0
C47
6
6
6.07 6.07 5.99 93,100 0 0 0
C4G
10.2
10.2
10.40 10.40 10.20 958,600 0 0 0
C69
6.8
6.8
7 7 6.80 313,600 0 0 0
C92
3.5
3.5
3.70 3.70 3.50 1,500 0 0 0
CAB
11
11
11.50 11.50 11 200 0 0 0
CAG
8.9
8.9
9.03 9.03 8.54 20,100 0 0 0
CAN
39.4
39.4
39.40 39.40 39.40 100 0 0 0
CAP
57.6
57.6
57.90 57.90 57.20 50,300 0 0 0
CAR
23.1
23.1
23.10 23.10 23.10 500 0 0 0
CAT
17.6
17.6
17.30 17.60 17.30 1,600 0 0 0
CAV
69
69
69.20 69.50 69 3,600 0 0 0
CBI
9
9
9 9 9 0 0 0 0
CBS
29.5
29.5
29.50 29.50 29.10 15,600 0 0 0
CC1
15.4
15.4
15.60 15.60 15.30 52,500 0 0 0
CC4
11
11
10 11 9.40 1,400 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21.4
21.4
21.10 21.40 21 2,100 0 0 0
CCL
11
11
11.50 11.50 10.80 1,427,800 0 0 0
CCM
42.2
42.2
42.20 42.20 42.20 0 0 0 0
CCP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CCR
11.2
11.2
11.20 11.20 11.20 500 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CCV
41
41
41 41 41 0 0 0 0
CDC
19.9
19.9
19.85 20.05 19.65 525,400 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
30.2
30.2
30.17 30.17 30.17 4,000 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.4
10.4
10.73 10.73 10.45 2,400 0 0 0
CDR
6.5
6.5
6.60 6.60 6.20 6,900 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
18
18.19 18.48 18 5,308,700 0 0 0
CET
8
8
7.60 8 7.50 11,900 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 200 0 0 0
CFV
19.8
19.8
17.30 19.80 17.30 700 0 0 0
CGV
3.2
3.2
3.10 3.30 3.10 14,700 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
33.4
33.4
33.30 33.40 33.11 7,700 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
CI5
8.1
8.1
8.10 8.10 8.10 1,500 0 0 0
CIA
10.3
10.3
10.10 10.30 10.10 14,200 0 0 0
CID
20.3
20.3
19 20.30 19 7,100 0 0 0
CIG
5.1
5.1
5.06 5.13 5.05 113,900 0 0 0
CII
17.2
17.2
17.48 17.63 17.19 6,570,800 0 0 0
CIP
3
3
2.80 3.10 2.80 3,500 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
26.5
26.5
26.50 26.50 26.50 100 0 0 0
CKG
25.9
25.9
25.90 25.90 25.90 196,400 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.0
47.0
45.60 47.03 45.60 14,800 0 0 0
CLH
21.4
21.4
21.60 21.60 21.30 11,000 0 0 0
CLL
37.5
37.5
37.59 38.11 37.35 8,300 0 0 0
CLM
77.2
77.2
77.20 77.20 77.20 0 0 0 0
CLW
33.1
33.1
33.05 33.05 33.05 4,800 0 0 0
CLX
14.9
14.9
14.81 15.10 14.81 246,600 0 0 0
CMC
10.8
10.8
10.80 10.80 9.90 22,000 0 0 0
CMD
22.8
22.8
22.76 22.76 22.76 0 0 0 0
CMF
296.6
296.6
259 296.60 259 200 0 0 0
CMG
67.2
67.2
69.40 72 67.20 2,540,900 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
9.90 9.90 9.50 7,400 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
12.9
12.9
13 13.20 12.90 94,500 0 0 0
CMT
20.3
20.3
18.85 20.25 18.85 126,700 0 0 0
CMV
12.1
12.1
11.65 12.45 10.85 11,900 0 0 0
CMW
10.6
10.6
10.60 10.60 10.60 200 0 0 0
CMX
9.7
9.7
9.69 9.80 9.57 1,107,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CNG
34.1
34.1
34.25 34.40 34.05 306,800 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.6
15.6
15.49 15.57 15.49 12,200 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 300 0 0 0
CPC
18.2
18.2
18.17 18.72 18.08 3,300 0 0 0
CPI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CQN
27.3
27.3
26.91 30.68 26.91 12,600 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.38 6.44 6.38 34,700 0 0 0
CRE
8.2
8.2
8.13 8.23 8.13 283,700 0 0 0
CSC
30.4
30.4
29 30.67 29 161,200 0 0 0
CSI
36.3
36.3
36.80 37.80 36.30 21,700 0 0 0
CSM
16.1
16.1
16.35 16.35 16.11 180,800 0 0 0
CST
24.1
24.1
23.40 24.50 23.40 193,500 0 0 0
CSV
27.0
27.0
27.39 27.39 27.00 696,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8
8
6.40 8 6.40 2,700 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.2
20.2
20.19 20.19 20.19 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.3
72.3
73.30 73.40 72.30 1,417,200 0 0 0
CTF
30.1
30.1
30.15 30.25 29.95 88,700 0 0 0
CTG
32.4
32.4
32.90 32.95 32.40 8,383,500 0 0 0
CTI
18.2
18.2
18.20 18.40 17.90 1,239,200 0 0 0
CTP
6
6
5.90 6.20 5.50 151,500 0 0 0
CTR
133
133
134.50 137.50 133 582,300 0 0 0
CTS
44.8
44.8
44.10 45.70 43.90 2,557,300 0 0 0
CTT
15.3
15.3
15.28 15.28 15.28 0 0 0 0
CTW
23.2
23.2
23.90 23.90 23.10 4,200 0 0 0
CVN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CVT
28.5
28.5
27.50 28.60 27.50 1,200 0 0 0
CX8
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.6
11.6
11.60 11.60 11.60 100 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
47
47
47.15 47.40 47 66,500 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
15 15 14.10 1,800 0 0 0
DAG
2.6
2.6
2.60 2.64 2.49 189,800 0 0 0
DAH
3.9
3.9
3.97 3.97 3.93 188,600 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
8.36 8.55 8.36 200 0 0 0
DBC
30.3
30.3
30.97 30.97 30.28 5,987,800 0 0 0
DBD
42.1
42.1
41.92 42.08 41.84 168,900 0 0 0
DBM
29.3
29.3
29.35 29.35 29.35 0 0 0 0
DBT
11.3
11.3
11.27 11.32 11.14 6,000 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
8
8
8 8 8 200 0 0 0
DC4
10.5
10.5
10.50 10.64 10.32 131,900 0 0 0
DCF
40
40
40.30 40.30 40 800 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
29.5
29.5
29.70 30 29.30 283,800 0 0 0
DCM
36.1
36.1
36.82 36.92 35.83 6,105,600 0 0 0
DCR
5.4
5.4
5.50 5.50 5.40 600 0 0 0
DDG
4.3
4.3
4.50 4.50 4.30 509,800 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
8
8
7.80 8 7.80 2,600 0 0 0
DDV
18.9
18.9
18.93 19.80 18.74 2,912,300 0 0 0
DFC
22.3
22.3
22.32 22.32 22.32 0 0 0 0
DFF
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DGC
123
123
124 125.10 122.70 3,244,200 0 0 0
DGT
6.2
6.2
5.30 7.10 5.30 658,600 0 0 0
DGW
48.5
48.5
49.21 49.66 48.52 1,604,100 0 0 0
DHA
44.2
44.2
44.14 44.38 43.38 122,800 0 0 0
DHB
9.5
9.5
9.80 9.80 9.50 18,900 0 0 0
DHC
43.1
43.1
41.87 43.19 41.48 1,195,800 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
113.6
113.6
115.25 115.25 113.47 60,000 0 0 0
DHM
9.5
9.5
9.40 9.50 8.79 58,500 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
10 11 10 1,900 0 0 0
DHT
44.4
44.4
41.60 44.90 41.20 142,700 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.40 4.80 4.20 149,100 0 0 0
DIG
28.1
28.1
28.50 28.60 28.05 11,003,400 0 0 0
DIH
16.1
16.1
16.52 16.52 16.09 4,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 450,400 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.11 2.13 2.09 1,166,900 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 0 0 0 0
DMC
61.8
61.8
62.58 62.58 61.81 200 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 500 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 0 0 0 0
DNH
51.6
51.6
51.57 51.57 51.57 100 0 0 0
DNL
28.6
28.6
28.60 28.60 28.60 100 0 0 0
DNP
20
20
20 20 20 0 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 2,200 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
35.8
35.8
35.88 36.75 35.40 500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
62
62
61.80 62 61.70 20,300 0 0 0
DPG
57.6
57.6
58.48 59.96 56.91 1,402,800 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.8
36.8
36.77 37.10 36.48 5,927,500 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.9
42.9
44 44.15 42.90 933,500 0 0 0
DQC
15.6
15.6
15.70 15.85 15.50 85,600 0 0 0
DRC
34.6
34.6
34.69 34.79 33.91 1,187,600 0 0 0
DRG
8.9
8.9
9 9 8.90 3,200 0 0 0
DRH
3.6
3.6
3.63 3.63 3.55 700,800 0 0 0
DRI
13.7
13.7
14.12 14.12 13.73 947,200 0 0 0
DRL
62.7
62.7
62.72 62.72 62.72 0 0 0 0
DS3
5.8
5.8
5.70 5.80 5.60 1,200 0 0 0
DSC
25.4
25.4
25.40 25.70 25 217,600 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
55.9
55.9
56 56 55.70 7,600 0 0 0
DSP
9.4
9.4
9.40 9.40 9.40 600 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 44,100 0 0 0
DTA
4.4
4.4
4.39 4.48 4.33 10,800 0 0 0
DTB
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DTC
4.3
4.3
4.30 4.30 4.30 500 0 0 0
DTD
29.9
29.9
29.22 31.04 29.22 2,139,800 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 3.30 22,600 0 0 0
DTK
13.4
13.4
14 14 13.10 1,100 0 0 0
DTL
13.4
13.4
13.35 13.35 13.35 300 0 0 0
DTP
126.9
126.9
126.90 126.90 126.90 6,100 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 0 0 0 0
DVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
DVM
10.3
10.3
10.75 10.75 10.33 1,351,400 0 0 0
DVN
19.1
19.1
19.57 19.57 19.08 68,300 0 0 0
DVP
71.7
71.7
71.79 71.88 71.69 13,800 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 9.90 400 0 0 0
DWS
12.7
12.7
12.70 12.70 12.70 400 0 0 0
DXG
16.8
16.8
17.10 17.15 16.80 6,893,300 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
12.8
12.8
13.12 13.12 12.83 524,200 0 0 0
DXS
8.3
8.3
8.32 8.49 8.12 4,405,100 0 0 0
DXV
6.2
6.2
6.20 6.20 6.11 17,200 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 1,500 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
19.50 19.95 19.50 11,878,400 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 24 8,300 0 0 0
EIN
3.7
3.7
3.60 3.80 3.60 26,700 0 0 0
ELC
28
28
29 29.35 28 2,656,900 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 21.77 100 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15
15
15.50 15.50 15 1,200 0 0 0
EVE
13.7
13.7
14 14.10 13.70 208,200 0 0 0
EVF
15.9
15.9
16.40 16.45 15.90 11,328,700 0 0 0
EVG
7.1
7.1
6.97 7.40 6.80 4,129,700 0 0 0
EVS
7.7
7.7
8 8.10 7.70 250,400 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
4.12 4.15 4.10 52,700 0 0 0
FCN
15.3
15.3
15.50 15.50 15.10 753,500 0 0 0
FCS
6.5
6.5
6.20 6.50 6.20 49,500 0 0 0
FDC
13.5
13.5
12.90 14.20 12.80 2,800 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 28.46 700 0 0 0
FIC
12.4
12.4
12.40 12.40 12.20 10,200 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8
8
7.58 8 7.56 1,630,100 0 0 0
FIT
4.7
4.7
4.78 4.81 4.72 1,060,400 0 0 0
FMC
51.2
51.2
51.40 51.50 51 46,100 0 0 0
FOC
93.8
93.8
89.78 97.58 89.29 300,700 0 0 0
FOX
105
105
101.50 113 101.20 805,600 0 0 0
FPT
121.0
121.0
120.91 125.14 120.65 6,321,600 0 0 0
FRC
20.9
20.9
20.90 20.90 20.90 1,200 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
168.8
168.8
172 173.30 168.80 917,200 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
38.1
38.1
38.09 38.09 38.09 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
47.1
47.1
46.30 47.80 46 4,411,200 0 0 0
G36
7.4
7.4
7.40 7.70 7.30 385,700 0 0 0
GAS
73.3
73.3
73.62 74.80 73.35 1,781,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23
23
23 23 23 800 0 0 0
GDA
27.8
27.8
27.80 28.90 27.70 539,300 0 0 0
GDT
30.7
30.7
28.60 30.80 28.55 491,300 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
31.5
31.5
31.30 31.89 31.11 17,000 0 0 0
GEG
13.5
13.5
13.52 14.05 13.38 1,629,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.6
23.6
23.95 24.20 23.60 11,124,800 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
31.1
31.1
31.20 31.20 30.90 27,500 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 100 0 0 0
GIL
35.7
35.7
36.50 36.70 35.65 1,128,800 0 0 0
GKM
35.9
35.9
36.50 36.50 35.90 158,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
25.0
25.0
20.62 24.98 20.53 14,300 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9 9.10 8.98 1,300 0 0 0
GMD
81.8
81.8
82.77 82.97 81.80 1,702,700 0 0 0
GMH
9.1
9.1
9.14 9.14 9.10 600 0 0 0
GMX
18.6
18.6
18.62 18.62 18.62 0 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 100 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
20.2
20.2
19.72 20.17 19.72 900 0 0 0
GSP
12.5
12.5
12.59 12.68 12.50 205,400 0 0 0
GTA
11.1
11.1
10.97 11.06 10.92 10,100 0 0 0
GTD
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 300 0 0 0
GVR
35.2
35.2
35.50 36.30 35.10 4,617,800 0 0 0
GVT
80.9
80.9
80.93 80.93 80.93 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 800 0 0 0
HAC
14.5
14.5
13.30 14.60 13.30 7,300 0 0 0
HAD
14.5
14.5
14.49 14.49 14.49 1,000 0 0 0
HAF
22
22
22 22 22 200 0 0 0
HAG
14.3
14.3
14.50 14.50 14.20 10,037,700 0 0 0
HAH
36.8
36.8
37.57 37.78 36.78 3,742,900 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10.2
10.2
10.30 10.30 10 5,900 0 0 0
HAP
4.7
4.7
4.77 4.78 4.70 148,500 0 0 0
HAR
4.4
4.4
4.42 4.48 4.42 189,000 0 0 0
HAS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
HAT
45
45
45 45 45 300 0 0 0
HAV
5.5
5.5
5.50 5.50 5.40 36,300 0 0 0
HAX
15.8
15.8
16 16.20 15.60 1,243,600 0 0 0
HBC
8.0
8.0
8.07 8.12 7.98 819,200 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
6
6
6 6 6 1,700 0 0 0
HBS
7.0
7.0
7.00 7.09 6.92 37,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.5
24.5
24.54 24.54 24.54 2,000 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 1,500 0 0 0
HCD
10.5
10.5
10.45 10.90 10.40 1,305,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.7
28.7
29.00 29.09 28.65 8,004,400 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 20 19.50 20,500 0 0 0
HD6
18.4
18.4
18.20 18.40 18.20 58,000 0 0 0
HD8
9.2
9.2
9.80 9.80 9 1,200 0 0 0
HDA
4
4
4 4 3.80 12,300 0 0 0
HDB
22.8
22.8
23.05 23.20 22.76 5,265,400 0 0 0
HDC
27.4
27.4
27.70 28.17 27.39 4,480,300 0 0 0
HDG
30.6
30.6
30.44 31.51 30.08 9,180,800 0 0 0
HDM
29.7
29.7
29.45 30.03 29.45 2,700 0 0 0
HDP
16.6
16.6
16.70 16.70 16.60 4,000 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 12.16 100 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
11.7
11.7
11.80 12.40 11.70 800 0 0 0
HEP
13.5
13.5
13.50 13.50 13.50 2,600 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
57.50 57.50 57.50 600 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
82.9
82.9
80 82.90 80 1,100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.39 9.39 9.27 232,300 0 0 0
HHS
5.1
5.1
5.11 5.19 5.06 2,107,100 0 0 0
HHV
12.7
12.7
12.62 12.81 12.62 8,300,900 0 0 0
HID
3.3
3.3
3.27 3.29 3.21 111,500 0 0 0
HIG
9.5
9.5
8.10 9.50 8.10 27,500 0 0 0
HII
6.3
6.3
6.36 6.37 6.27 152,500 0 0 0
HIO
25
25
25.60 25.60 25 21,200 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
32.4
32.4
33.10 33.29 32.21 4,800 0 0 0
HKT
6.6
6.6
6.50 6.60 6.50 14,500 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13.3
13.3
12.99 13.65 12.99 41,500 0 0 0
HLD
25.8
25.8
26.10 26.10 25.70 30,200 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
11.63 11.63 11.03 17,000 0 0 0
HMG
12
12
12 12 12 800 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HMR
44.9
44.9
41 45.10 36.90 84,300 0 0 0
HMS
40.2
40.2
40 40.90 40 7,900 0 0 0
HNB
11
11
11 11 11 0 0 0 0
HND
15.5
15.5
15.50 15.50 15.40 7,500 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNG
4.5
4.5
4.45 4.58 4.45 2,556,900 0 0 0
HNI
22.8
22.8
22.82 22.82 22.82 2,000 0 0 0
HNM
9.2
9.2
9.20 9.40 9.20 106,500 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 3.90 87,900 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.8
25.8
25.81 25.81 25.81 500 0 0 0
HPG
29.3
29.3
29.30 29.50 29.10 19,195,800 0 0 0
HPH
20.7
20.7
20.70 20.70 20.70 100 0 0 0
HPI
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
69.0
69.0
69.02 69.02 68.44 8,600 0 0 0
HPT
17
17
17 17 17 0 0 0 0
HPW
19.3
19.3
19.30 19.30 19.30 1,100 0 0 0
HPX
6.8
6.8
6.86 6.95 6.74 7,003,000 0 0 0
HQC
4.2
4.2
4.25 4.25 4.18 6,750,100 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
7.60 7.80 7.60 9,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
23.2
23.2
23.25 23.45 23 12,368,700 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.0
5.0
5.05 5.17 5.02 195,400 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
4.5
4.5
4.50 4.60 4.40 152,400 0 0 0
HT1
12.0
12.0
12.10 12.35 11.95 354,500 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 700 0 0 0
HTE
4.7
4.7
4.60 4.80 4.60 16,900 0 0 0
HTG
33.8
33.8
34.08 34.08 33.60 24,800 0 0 0
HTI
16
16
16.05 16.05 15.90 23,200 0 0 0
HTL
15.1
15.1
14.83 15.84 14.83 23,200 0 0 0
HTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HTN
13.5
13.5
13.55 13.60 13.30 1,086,200 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
8.7
8.7
8.44 8.65 8.41 2,500 0 0 0
HU1
5.7
5.7
5.72 5.72 5.72 100 0 0 0
HU4
13.1
13.1
13.50 13.50 12.90 27,700 0 0 0
HU6
5.7
5.7
5.60 5.70 5.60 1,900 0 0 0
HUB
18.4
18.4
18.40 18.55 18.30 12,700 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
18.8
18.8
19 19.30 18.60 4,056,600 0 0 0
HVA
6
6
6.20 6.30 5.90 25,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.0
8.0
7.70 7.97 7.70 1,623,700 0 0 0
HVN
29.1
29.1
29.55 30 28.60 4,169,600 0 0 0
HVT
80
80
78.05 80 78.05 96,900 0 0 0
HVX
2.8
2.8
2.82 2.83 2.80 35,000 0 0 0
HWS
15.1
15.1
15.37 15.37 15.08 5,800 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
6.40 6.60 6.40 900 0 0 0
ICG
8.3
8.3
8.30 8.40 7.90 6,300 0 0 0
ICI
7.9
7.9
7.90 7.90 7.90 62,600 0 0 0
ICN
41.5
41.5
41.60 41.60 41.50 1,100 0 0 0
ICT
14.5
14.5
14.27 14.99 14.17 203,100 0 0 0
IDC
62.4
62.4
62.50 63.70 62.40 2,202,000 0 0 0
IDI
10.1
10.1
10.13 10.25 10.08 2,108,100 0 0 0
IDJ
8.1
8.1
7.50 8.10 7.40 6,532,800 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
39.8
39.8
39 40.40 38.80 113,100 0 0 0
IFS
29.7
29.7
29.73 30.01 29.73 5,000 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.9
15.9
15.55 16.35 15.55 10,570,700 0 0 0
ILA
5.1
5.1
5.40 5.60 5 173,100 0 0 0
ILB
30.7
30.7
30.72 30.72 30.72 300 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
11.4
11.4
12.50 12.50 11.40 400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.7
30.7
30.89 30.93 30.53 11,900 0 0 0
IN4
54.8
54.8
40.55 54.77 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
52
52
51.90 52.50 51.90 600 0 0 0
IPA
14.4
14.4
14.50 14.50 14.30 206,900 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ISH
26.2
26.2
26.32 26.32 26.23 500 0 0 0
IST
32.4
32.4
32.44 32.44 32.44 0 0 0 0
ITA
5.6
5.6
5.60 5.79 5.58 2,710,700 0 0 0
ITC
11.4
11.4
11.60 11.70 11.30 889,200 0 0 0
ITD
15.5
15.5
15.45 15.45 15.05 1,086,000 0 0 0
ITQ
3.2
3.2
3.20 3.20 3.10 143,500 0 0 0
ITS
4
4
4.10 4.10 4 5,600 0 0 0
IVS
13.4
13.4
13.80 14 13.10 632,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.8
3.8
3.75 3.88 3.73 914,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.6
31.6
31.90 32.50 31.60 7,645,800 0 0 0
KCB
8.3
8.3
8.62 8.62 7.96 22,400 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 100 0 0 0
KDC
60.9
60.9
60.41 60.87 60.32 888,800 0 0 0
KDH
37.1
37.1
37.85 37.85 37.05 4,622,900 0 0 0
KDM
20.1
20.1
18.50 20.09 18.41 38,900 0 0 0
KGM
7.4
7.4
7.40 7.50 7.30 9,500 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.9
5.9
5.92 5.95 5.84 3,202,100 0 0 0
KHP
10.0
10.0
9.96 10.10 9.95 82,100 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
6.1
6.1
5.60 6.10 5.60 900 0 0 0
KLB
11.9
11.9
11.80 12 11.80 33,100 0 0 0
KMR
3.5
3.5
3.52 3.56 3.50 136,200 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39.3
39.3
39.20 39.50 39.20 305,000 0 0 0
KPF
3.4
3.4
3.45 3.45 3.38 90,400 0 0 0
KSB
23.3
23.3
23.70 23.85 23.30 3,180,800 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 100 0 0 0
KSF
40.5
40.5
40.40 40.60 40.40 19,500 0 0 0
KSQ
4.1
4.1
3.90 4.10 3.90 566,100 0 0 0
KST
13.5
13.5
13.52 13.52 13.52 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
42.2
42.2
42.80 42.80 42.20 400 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 0 0 0 0
L14
38.3
38.3
38.63 38.93 38.33 171,400 0 0 0
L18
38.7
38.7
38.47 39.25 38.47 82,000 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.9
3.9
3.80 4.10 3.80 50,200 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.2
15.2
15.30 15.30 15.05 4,500 0 0 0
LAI
35.0
35.0
36.25 36.25 34.95 5,500 0 0 0
LAS
21.5
21.5
22.09 22.28 21.51 1,295,300 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
23.9
23.9
24.50 24.50 23.90 5,100 0 0 0
LBM
23.4
23.4
23.50 23.50 23.25 32,000 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
11.5
11.5
11.78 11.78 11.54 2,889,700 0 0 0
LCM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LDG
2.8
2.8
2.82 2.87 2.82 1,200,900 0 0 0
LDP
22.5
22.5
22.30 22.60 21.40 117,300 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
6.1
6.1
6 6.05 5.42 1,700 0 0 0
LG9
5.7
5.7
5.80 5.80 5.70 2,000 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.4
3.4
3.35 3.37 3.30 112,000 0 0 0
LGM
14
14
14 14 14 0 0 0 0
LHC
51.0
51.0
50.88 51.37 50.20 4,400 0 0 0
LHG
33.8
33.8
34.01 34.87 33.82 334,700 0 0 0
LIC
19.5
19.5
20.50 20.50 19 2,500 0 0 0
LIG
4.1
4.1
4.10 4.20 4 705,100 0 0 0
LIX
35.4
35.4
35.55 35.60 35.06 30,300 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
14.0
14.0
12.31 14.00 12.31 200 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
25.90 25.90 25.15 7,693,600 0 0 0
LPT
9.3
9.3
8.70 9.40 8.70 6,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
12
12
13.90 13.90 12 231,000 0 0 0
LSS
13.5
13.5
12.85 13.45 12.65 2,249,700 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
23
23
23 23.40 22.80 449,000 0 0 0
M10
21.8
21.8
21.50 21.80 21.50 73,900 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.1
14.1
13.70 14.10 13.50 18,600 0 0 0
MAS
32.1
32.1
32.10 32.10 32.10 1,100 0 0 0
MBB
22.2
22.2
22.55 22.70 22.20 13,657,100 0 0 0
MBG
4.5
4.5
4.40 4.50 4.30 353,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.2
28.2
28.03 28.78 27.86 4,645,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.4
9.4
9.40 9.50 9.20 37,300 0 0 0
MCH
201.8
201.8
199.92 201.87 197.39 237,100 0 0 0
MCM
47.8
47.8
45.50 48.50 45.50 452,600 0 0 0
MCO
21.7
21.7
21.70 21.70 20.80 71,700 0 0 0
MCP
27.5
27.5
27.50 27.70 27.30 8,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11
11
10.80 11.30 10.80 31,600 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
11.2
11.2
11.60 11.60 11.10 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
24.74 24.74 24.74 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33
33
28.90 33 28.90 218,700 0 0 0
MGC
5.4
5.4
5.50 5.50 5.31 30,200 0 0 0
MGG
27
27
30 30 27 400 0 0 0
MGR
4.7
4.7
4.10 4.70 4.10 8,600 0 0 0
MH3
34.9
34.9
34.85 34.85 34.85 100 0 0 0
MHC
9.0
9.0
9.19 9.19 9.02 202,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
22.6
22.6
21.50 22.60 20.90 1,563,800 0 0 0
MKP
31.5
31.5
32.98 32.98 31.50 500 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.8
13.8
13.70 13.80 13.20 22,400 0 0 0
MML
33
33
33.20 34.40 32.50 100,700 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.5
17.5
17.40 17.60 17.40 204,900 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.8
17.8
18.02 18.02 17.77 3,600 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 100 0 0 0
MSB
11.3
11.3
11.42 11.46 11.23 4,825,000 0 0 0
MSH
51.2
51.2
51.40 51.80 50.80 583,300 0 0 0
MSN
78.1
78.1
77.50 79.40 77.50 7,549,800 0 0 0
MSR
17.8
17.8
18.20 18.30 17.60 1,935,000 0 0 0
MST
5.9
5.9
5.70 6.10 5.70 2,066,300 0 0 0
MTA
4.9
4.9
5 5 4.50 5,800 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 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.3
7.3
8.60 8.60 7.30 600 0 0 0
MTP
12
12
12 12 12 100 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 100 0 0 0
MTV
17.3
17.3
17.33 17.33 17.33 0 0 0 0
MVB
21.3
21.3
21.73 21.73 21.26 600 0 0 0
MVC
11.9
11.9
12.10 12.50 11 47,200 0 0 0
MVN
18.5
18.5
18.30 18.60 18.30 4,100 0 0 0
MWG
61.5
61.5
62.50 62.80 61.11 13,778,200 0 0 0
NAF
17.4
17.4
17.36 17.55 17.27 197,400 0 0 0
NAG
11.7
11.7
11.70 11.80 11.50 230,800 0 0 0
NAP
9.6
9.6
9.64 9.64 9.64 100 0 0 0
NAS
24.5
24.5
24.50 24.50 24.50 1,200 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.4
17.4
17.40 17.40 17.30 2,500 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.7
24.7
24.60 24.85 24.50 38,900 0 0 0
NBC
13.2
13.2
12.78 13.53 12.78 759,300 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 3,300 0 0 0
NBP
13.3
13.3
13.30 13.30 13.30 10,000 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 400 0 0 0
NBW
28.2
28.2
27.40 28.16 27.40 8,100 0 0 0
NCG
13.6
13.6
13 13.60 13 128,400 0 0 0
NCS
27.3
27.3
26.50 27.30 26.50 4,700 0 0 0
NCT
88.8
88.8
89.24 89.24 88.76 4,000 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 0 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 100 0 0 0
NDN
11.1
11.1
11.20 11.20 11 240,900 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 100 0 0 0
NDT
6.5
6.5
6.50 6.70 6.40 13,100 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6 3,100 0 0 0
NED
7.3
7.3
7.50 7.60 7.20 120,500 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
93.9
93.9
93.87 93.87 93.87 12,400 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
31.2
31.2
29.40 31.20 28.90 1,525,800 0 0 0
NHC
35
35
35 35 35 0 0 0 0
NHH
18.7
18.7
19.03 19.37 18.59 1,066,000 0 0 0
NHT
12.5
12.5
12.50 12.50 12.45 9,400 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
25.5
25.5
25.70 25.95 25.35 6,107,900 0 0 0
NLG
43.9
43.9
44.95 45 43.80 3,603,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.12 17.27 16.88 5,700 0 0 0
NNT
58.2
58.2
57.87 58.43 57.87 4,000 0 0 0
NO1
7.1
7.1
7.20 7.20 7.05 292,900 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
4.7
4.7
4.80 4.90 4.70 501,500 0 0 0
NS2
17.9
17.9
17.37 17.87 17.17 31,300 0 0 0
NSC
73.3
73.3
73.20 73.49 73.10 6,900 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.1
6.1
6.20 6.30 6.10 153,000 0 0 0
NSL
17
17
17 17 17 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
9.0
9.0
8.84 9.03 8.84 8,700 0 0 0
NT2
22.8
22.8
23.50 23.50 22.75 1,868,000 0 0 0
NTC
235.5
235.5
223 242 223 55,100 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
22.9
22.9
22.75 23.10 22.60 856,600 0 0 0
NTP
55.2
55.2
50.27 55.27 49.45 903,300 0 0 0
NTT
9.3
9.3
9.30 9.50 9 4,400 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
9.2
9.2
8.89 9.16 8.89 36,900 0 0 0
NVB
9.9
9.9
10 10 9.80 130,900 0 0 0
NVL
14.7
14.7
14.90 15 14.70 13,810,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
8.37 8.37 8 800 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
9
9
9 9 9 1,100 0 0 0
OCB
12.8
12.8
12.67 13.04 12.58 5,548,200 0 0 0
OCH
6.7
6.7
6.70 6.70 6.60 26,100 0 0 0
ODE
43.4
43.4
43.60 43.60 43.30 22,000 0 0 0
OGC
6.4
6.4
6.40 6.42 6.34 362,700 0 0 0
OIL
10.9
10.9
11.05 11.05 10.75 1,448,200 0 0 0
ONE
6.7
6.7
6.30 7 6.30 55,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24
24
23.95 24.10 23.95 14,200 0 0 0
ORS
14.4
14.4
14.42 14.78 14.42 4,413,800 0 0 0
PAC
53
53
53.30 54 52.10 245,700 0 0 0
PAI
13
13
13 13 13 100 0 0 0
PAN
23.6
23.6
23.50 23.85 23.45 1,813,900 0 0 0
PAP
24
24
24 24 24 300 0 0 0
PAS
4
4
4 4.10 3.90 232,700 0 0 0
PAT
93
93
93.90 93.90 92 21,400 0 0 0
PBC
7
7
7 7 6.90 66,200 0 0 0
PBP
12.5
12.5
12.50 12.50 12.40 3,800 0 0 0
PBT
8.9
8.9
9 9 7.80 3,900 0 0 0
PC1
29.1
29.1
29.30 29.70 29.05 5,834,600 0 0 0
PCC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
PCE
18.0
18.0
17.96 18.05 17.96 600 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 6,000 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PCH
9.6
9.6
10.09 10.09 9.64 86,100 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
10.8
10.8
10.40 10.80 10.40 12,500 0 0 0
PDB
9.5
9.5
9.33 9.71 9.33 1,600 0 0 0
PDC
5.5
5.5
5.20 5.50 5.20 2,100 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 200 0 0 0
PDR
25.8
25.8
26 26.40 25.70 8,705,800 0 0 0
PDV
11.7
11.7
11.79 11.79 11.62 27,100 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.2
7.2
7 7.20 7 2,800 0 0 0
PEN
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PEQ
41.1
41.1
41.10 41.10 41.10 0 0 0 0
PET
29.6
29.6
31.20 31.20 29.60 2,783,700 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 155,700 0 0 0
PGB
17.9
17.9
18 18.20 17.80 10,100 0 0 0
PGC
15.8
15.8
15.98 16.12 15.70 92,500 0 0 0
PGD
33.6
33.6
33.65 33.65 33.60 3,700 0 0 0
PGI
24.3
24.3
23.42 24.31 23.42 30,600 0 0 0
PGN
6.1
6.1
6.20 6.30 6.10 48,800 0 0 0
PGS
30.7
30.7
30.70 31 30.70 4,000 0 0 0
PGT
3.3
3.3
3.40 3.50 3.30 20,500 0 0 0
PGV
23.0
23.0
23 23.20 22.80 74,500 0 0 0
PHC
6.3
6.3
6.20 6.36 6.20 350,700 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
70
70
70 70 68 1,500 0 0 0
PHP
22.1
22.1
22.04 22.53 22.04 35,000 0 0 0
PHR
62.5
62.5
63.20 63.60 62.20 413,100 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
16.89 16.89 16.89 500 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
6.1
6.1
6.03 6.18 6.03 5,900 0 0 0
PIV
4.6
4.6
4.40 4.60 4.40 354,900 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 0 0 0 0
PJT
9.4
9.4
9.49 9.49 9.44 1,400 0 0 0
PLA
5
5
5.20 5.20 5 500 0 0 0
PLC
29.1
29.1
29.40 29.80 28.90 431,200 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 2.70 300 0 0 0
PLP
5.2
5.2
5.27 5.27 5.19 97,200 0 0 0
PLX
41.9
41.9
41.70 42.50 41.50 2,444,700 0 0 0
PMB
9.6
9.6
9.64 9.64 9.64 13,800 0 0 0
PMC
84.5
84.5
85.54 85.54 84.06 3,200 0 0 0
PMG
7.8
7.8
7.75 7.75 7.75 500 0 0 0
PMJ
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PMP
12.8
12.8
12.83 12.83 12.83 500 0 0 0
PMS
38.1
38.1
35.94 39.24 35.94 21,000 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.9
31.9
31.90 31.90 31.90 500 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
94.4
94.4
95 95.40 94.10 1,422,800 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
17.8
17.8
17.90 18 17.80 16,100 0 0 0
POT
18.7
18.7
18.70 18.70 18.70 100 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
POW
13.8
13.8
14 14.30 13.75 24,882,000 0 0 0
PPC
16.3
16.3
16.50 16.70 16.20 783,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
28.2
28.2
28.78 28.97 28.20 69,100 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 700 0 0 0
PPS
11.6
11.6
11.60 11.70 11.60 10,900 0 0 0
PPY
9.1
9.1
9 9.10 8.90 3,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
19.50 19.80 17.70 11,500 0 0 0
PRE
18.8
18.8
18.45 18.94 18.45 5,700 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.2
11.2
11.20 12 11 31,400 0 0 0
PSB
5.3
5.3
5.20 5.30 5.20 32,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.7
13.7
14 14 13.50 46,600 0 0 0
PSE
10.4
10.4
10.50 10.50 10.40 4,200 0 0 0
PSH
6.8
6.8
6.81 7.13 6.75 1,942,000 0 0 0
PSI
8.1
8.1
8.20 8.30 8.10 175,100 0 0 0
PSL
13.9
13.9
13.59 13.89 13.59 9,100 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 300 0 0 0
PSP
10
10
10 10 10 800 0 0 0
PSW
7.9
7.9
7.91 7.91 7.72 39,400 0 0 0
PTB
71.5
71.5
71.99 72.68 71.49 211,700 0 0 0
PTC
5.6
5.6
5.65 5.70 5.60 29,200 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
32.7
32.7
32.80 33.70 32.60 15,600 0 0 0
PTL
3.8
3.8
3.85 3.85 3.80 60,500 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 0 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.10 5,700 0 0 0
PTX
0.9
0.9
0.88 0.88 0.88 0 0 0 0
PV2
2.9
2.9
3 3 2.90 24,400 0 0 0
PVB
32.1
32.1
32.30 32.70 31.30 317,700 0 0 0
PVC
16.1
16.1
16.50 16.60 16 2,084,700 0 0 0
PVD
31.7
31.7
32.25 32.60 31.70 4,915,000 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
8.2
8.2
8.03 8.30 8.03 41,800 0 0 0
PVI
55.0
55.0
54.83 56.80 53.98 173,800 0 0 0
PVM
15.9
15.9
15.70 16 15.70 31,800 0 0 0
PVO
6.7
6.7
6.70 6.70 6.50 31,700 0 0 0
PVS
43.5
43.5
44.30 44.60 43.40 4,263,400 0 0 0
PVT
30.2
30.2
30.65 31.15 30.05 6,046,300 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
3.5
3.5
3.60 3.60 3.40 6,100 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
2.8
2.8
2.80 2.90 2.80 87,600 0 0 0
PXL
14.5
14.5
14.60 14.60 14.30 343,000 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
4.1
4.1
4.10 4.10 3.90 82,400 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
15.4
15.4
15.10 16.10 14.95 1,059,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.8
37.8
37.80 37.80 37.80 0 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
QNP
31.7
31.7
31.72 31.72 31.43 8,700 0 0 0
QNS
49.1
49.1
48.58 50.44 48.58 2,201,200 0 0 0
QNT
10.3
10.3
9.40 10.40 7.90 1,300 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
QPH
28.1
28.1
27.10 28.13 27.10 2,600 0 0 0
QSP
23.8
23.8
21.80 23.80 21.80 1,300 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 13.50 0 0 0 0
QTP
17.1
17.1
17.30 17.40 17.10 600,800 0 0 0
RAL
129.3
129.3
127.23 130.77 127.23 31,700 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
12.1
12.1
12.10 12.10 12.10 17,000 0 0 0
RDP
5.6
5.6
5.21 5.59 5.21 1,403,100 0 0 0
REE
62.6
62.6
62.30 62.90 62.30 680,100 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
25
25
25 25 25 800 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
48.4
48.4
48.27 48.37 48.27 500 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
11.5
11.5
11.50 11.50 11.50 100 0 0 0
S99
11.2
11.2
11.43 11.71 11.24 565,200 0 0 0
SAB
63.4
63.4
59.97 63.45 59.77 2,896,100 0 0 0
SAC
22
22
22.90 22.90 21.90 13,000 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.9
7.9
7.60 7.90 7.50 4,698,800 0 0 0
SAP
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
SAS
27.3
27.3
27.72 28.20 27.34 14,500 0 0 0
SAV
16.9
16.9
17 17.20 16.60 132,600 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 0 0 0 0
SBA
32.5
32.5
32.55 32.60 32.05 55,000 0 0 0
SBB
14.8
14.8
14.70 14.80 14.70 4,000 0 0 0
SBD
12
12
11.30 12.90 11.30 232,600 0 0 0
SBG
14.2
14.2
14.15 14.25 13.80 175,000 0 0 0
SBH
55.9
55.9
62 62 55.80 7,000 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 8,900 0 0 0
SBM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SBR
7.8
7.8
7.82 7.82 7.82 600 0 0 0
SBS
6.8
6.8
6.80 6.80 6.70 1,226,100 0 0 0
SBT
12.4
12.4
11.95 12.50 11.90 7,389,900 0 0 0
SBV
10.7
10.7
10.05 10.65 10.05 19,200 0 0 0
SC5
20.6
20.6
20.63 20.63 20.63 200 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.4
65.4
65.60 65.60 65.40 43,700 0 0 0
SCI
13.2
13.2
13.10 13.20 13 67,400 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 6,800 0 0 0
SCL
37.6
37.6
39 39.10 37.50 54,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.31 7.37 7.23 1,946,500 0 0 0
SCS
88.5
88.5
88.93 89.60 88.25 94,500 0 0 0
SCY
13.8
13.8
13.90 13.90 13.80 300 0 0 0
SD2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SD3
7.8
7.8
7.90 8 6.60 31,000 0 0 0
SD5
7.9
7.9
7.90 7.90 7.80 28,400 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
11.40 11.70 11.40 311,900 0 0 0
SDA
6.1
6.1
6 6.20 6 77,600 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SDD
2
2
2.10 2.10 2 51,300 0 0 0
SDG
15.9
15.9
16.10 16.10 15.90 2,600 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 22.90 400 0 0 0
SDN
30
30
30 30 30 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.8
34.8
34.76 34.76 34.76 400 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
49.2
49.2
49.19 49.19 49.19 500 0 0 0
SED
20.5
20.5
20.50 20.50 20.50 1,500 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 20 900 0 0 0
SFG
13.4
13.4
13.79 13.89 13.40 7,000 0 0 0
SFI
33.1
33.1
33.39 33.39 32.87 30,900 0 0 0
SFN
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SGB
13.3
13.3
13.20 13.50 13.20 14,500 0 0 0
SGC
89.6
89.6
89.52 89.62 89.52 200 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
14.4
14.4
14 15.20 14 97,700 0 0 0
SGN
72.4
72.4
72.28 74.13 72.28 81,900 0 0 0
SGP
23.6
23.6
23.70 24.30 23.30 105,700 0 0 0
SGR
27.2
27.2
25.80 27.15 25.40 577,300 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
14.9
14.9
14.45 15.10 14.45 152,900 0 0 0
SHA
4.5
4.5
4.61 4.61 4.48 33,700 0 0 0
SHB
11.1
11.1
11.11 11.16 11.01 19,415,000 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
10.6
10.6
10.80 11 10.40 49,200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
15.1
15.1
15 15.10 15 379,300 0 0 0
SHN
6.7
6.7
6.80 6.80 6.70 800 0 0 0
SHP
35.4
35.4
35.30 35.40 35.30 6,600 0 0 0
SHS
18.5
18.5
18.50 19 18.40 11,716,700 0 0 0
SID
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 800 0 0 0
SIV
37.9
37.9
37.90 37.90 37.90 0 0 0 0
SJ1
12.0
12.0
10.87 12.02 10.87 1,300 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 15.70 15.60 118,300 0 0 0
SJE
25.7
25.7
26.60 26.70 25.30 98,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.4
13.4
13.30 13.40 13.30 20,700 0 0 0
SJM
6.6
6.6
6.60 6.60 6.60 300 0 0 0
SJS
62.8
62.8
64.10 64.30 62.80 68,600 0 0 0
SKG
14.4
14.4
14.43 14.52 14.29 859,400 0 0 0
SKH
28.5
28.5
28.50 28.50 28.50 2,100 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.1
37.1
37.15 37.52 36.87 13,800 0 0 0
SLS
169.9
169.9
170.30 170.50 169 13,200 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
SMB
36.6
36.6
35.90 36.94 35.90 51,300 0 0 0
SMC
14
14
13.90 14.25 13.85 566,900 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
SMT
5.8
5.8
5.80 5.90 5.30 5,600 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36.3
36.3
35.40 36.30 35.10 3,600 0 0 0
SP2
18.9
18.9
18.80 18.90 18.80 200 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 2.60 7,500 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
5
5
5 5 5 0 0 0 0
SRA
4.6
4.6
4.60 4.90 4.60 1,613,300 0 0 0
SRB
3.3
3.3
3.20 3.60 3.20 183,100 0 0 0
SRC
30.6
30.6
30.75 30.75 30.55 2,500 0 0 0
SRF
10
10
9.70 10 9.70 3,200 0 0 0
SRT
6.9
6.9
6.90 7 6.90 11,800 0 0 0
SSB
19.2
19.2
18.95 19.17 18.95 1,514,300 0 0 0
SSC
30.3
30.3
30.29 30.29 30.29 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
11.27 11.27 11.18 2,700 0 0 0
SSH
68.5
68.5
68.90 69 68.50 47,300 0 0 0
SSI
35.4
35.4
35.45 35.80 35.40 14,108,600 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
9.9
9.9
9.46 9.94 9.36 2,291,600 0 0 0
STB
29.6
29.6
30 30.40 29.60 15,295,100 0 0 0
STC
17.3
17.3
17.60 17.60 17.30 900 0 0 0
STG
44.1
44.1
43.80 44.05 43.80 1,800 0 0 0
STH
8.2
8.2
8.30 8.30 8 18,100 0 0 0
STK
30.1
30.1
30.40 30.50 30.05 90,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.90 9.90 9.90 100 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
25.12 25.12 25.12 0 0 0 0
SVD
2.9
2.9
2.93 3.09 2.70 117,800 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 3.50 3.30 8,000 0 0 0
SVT
11.6
11.6
11.30 11.62 11.30 29,300 0 0 0
SWC
29.5
29.5
29.50 29.90 29.40 2,800 0 0 0
SZB
40.6
40.6
40.53 40.63 40.34 10,300 0 0 0
SZC
42.8
42.8
43.30 43.80 42.80 2,808,600 0 0 0
SZE
12.6
12.6
12.70 12.70 12.60 6,500 0 0 0
SZG
30.2
30.2
28.99 30.93 28.12 10,700 0 0 0
SZL
41.7
41.7
41 41.70 41 3,100 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
12.90 13.30 12.90 18,500 0 0 0
TAL
17.5
17.5
17.58 17.58 17.49 9,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
37.3
37.3
37.30 37.30 37.30 10,800 0 0 0
TBD
79.9
79.9
79.50 79.90 79.50 700 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.3
7.3
7.30 7.30 7.30 1,000 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
11.6
11.6
10.60 11.60 10.60 1,589,900 0 0 0
TCB
23.8
23.8
23.85 23.88 23.60 9,260,100 0 0 0
TCD
6.6
6.6
6.40 6.73 6.38 2,264,700 0 0 0
TCH
19.7
19.7
20 20.10 19.60 11,194,900 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
35.43 35.62 35.43 26,800 0 0 0
TCM
49.2
49.2
50.64 50.82 49.18 2,644,000 0 0 0
TCO
11.5
11.5
11.75 11.80 10.85 38,100 0 0 0
TCR
3.6
3.6
3.59 3.59 3.59 200 0 0 0
TCT
21.4
21.4
21.20 21.35 21.15 29,700 0 0 0
TCW
29.6
29.6
29.80 29.80 29.60 10,800 0 0 0
TDB
40.6
40.6
40.10 40.60 40.10 3,600 0 0 0
TDC
9.1
9.1
9.20 9.26 9.14 208,600 0 0 0
TDF
16.8
16.8
16.80 16.80 16.80 600 0 0 0
TDG
4.2
4.2
4.21 4.22 4.16 109,700 0 0 0
TDH
3.4
3.4
3.36 3.43 3.30 636,200 0 0 0
TDM
48.2
48.2
48.55 49.95 48.20 2,500 0 0 0
TDN
11.6
11.6
10.70 11.70 10.70 737,900 0 0 0
TDP
30.8
30.8
30.45 30.82 30.45 40,100 0 0 0
TDS
16.9
16.9
17.00 17.00 16.85 5,900 0 0 0
TDT
7.3
7.3
7.30 7.50 7.20 175,800 0 0 0
TDW
45.7
45.7
45.71 45.71 45.71 0 0 0 0
TED
47.8
47.8
47.67 47.77 47.67 500 0 0 0
TEG
8.3
8.3
8.30 8.34 8.30 97,000 0 0 0
TEL
13
13
13 13 13 60,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.8
17.8
17.50 18 17.50 46,500 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
35
35.30 35.30 34.90 9,000 0 0 0
THG
38.7
38.7
38.76 38.85 38.41 20,700 0 0 0
THM
7.9
7.9
8.27 9 7.82 4,600 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.7
7.7
7.70 7.70 7.70 1,900 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.6
12.6
12.40 12.90 12.40 87,400 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
23.57 23.67 23.37 11,500 0 0 0
TIE
5
5
5 5 5 100 0 0 0
TIG
14.5
14.5
14.60 14.80 14.40 2,847,200 0 0 0
TIN
10.7
10.7
11.30 11.30 10.52 400 0 0 0
TIP
24.9
24.9
24.20 25.20 24.20 859,400 0 0 0
TIS
4.4
4.4
4.50 4.50 4.30 85,400 0 0 0
TIX
34.4
34.4
34.40 34.40 34.35 800 0 0 0
TJC
16.9
16.9
16.50 16.90 16.10 1,200 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 0 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 5.15 5.05 18,800 0 0 0
TLG
52.0
52.0
51.76 52.74 51.56 79,100 0 0 0
TLH
8.0
8.0
8.20 8.20 8.02 736,500 0 0 0
TLI
6.6
6.6
6.70 6.70 6.60 300 0 0 0
TLP
6.7
6.7
6.50 6.70 6.50 1,200 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TMB
76.3
76.3
79 82.60 76.30 37,900 0 0 0
TMC
8.9
8.9
8.90 8.90 8.90 1,200 0 0 0
TMG
47.2
47.2
47.20 47.20 47.20 0 0 0 0
TMP
68.6
68.6
68.60 68.60 68.60 4,900 0 0 0
TMS
51.5
51.5
52.07 52.17 51.48 700 0 0 0
TMT
13.4
13.4
13.40 13.40 13.40 11,500 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
7.3
7.3
7.27 7.27 7.27 0 0 0 0
TN1
12.0
12.0
12.11 12.11 11.80 4,400 0 0 0
TNA
5.0
5.0
4.90 5 4.90 109,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
44.0
44.0
43.95 43.95 43.95 100 0 0 0
TNG
23.6
23.6
23.81 24.54 23.63 4,126,400 0 0 0
TNH
19.4
19.4
19.63 19.82 19.35 414,500 0 0 0
TNI
2.5
2.5
2.57 2.57 2.51 223,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.4
21.4
21.42 21.42 21.42 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
5.4
5.4
5.37 5.49 5.37 476,000 0 0 0
TNW
11
11
11.60 11.60 11 400 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
54.5
54.5
52.50 58 52.50 6,100 0 0 0
TOT
16.2
16.2
16.16 16.24 15.55 3,100 0 0 0
TOW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TPB
17.5
17.5
17.56 17.66 17.47 4,055,200 0 0 0
TPC
6.1
6.1
5.50 6.09 5.50 300 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
17.4
17.4
17.36 17.36 17.36 100 0 0 0
TRA
78.9
78.9
79.40 79.40 78.92 1,500 0 0 0
TRC
42.3
42.3
42.30 42.30 42.30 1,000 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
7.70 7.70 6.90 6,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.5
50.5
50 51 49.90 19,700 0 0 0
TSC
3.2
3.2
3.22 3.23 3.19 803,800 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
8.4
8.4
8.23 8.54 8.23 1,190,700 0 0 0
TTC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TTD
71.5
71.5
68.09 71.54 68.09 2,100 0 0 0
TTE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
TTF
4.2
4.2
4.17 4.22 4.13 2,029,700 0 0 0
TTG
18
18
14.60 18 14.60 2,000 0 0 0
TTH
4.3
4.3
4.40 4.50 4.30 342,000 0 0 0
TTL
7.9
7.9
7.80 7.90 7.80 1,100 0 0 0
TTN
16.7
16.7
15.20 16.70 15.20 553,500 0 0 0
TTP
112
112
119.50 120 110 5,400 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
32.1
32.1
32.20 32.20 32.10 5,000 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.3
21.3
21.43 21.43 21.14 35,400 0 0 0
TV2
46.7
46.7
47.10 47.45 46.50 774,900 0 0 0
TV3
12.7
12.7
13 13 12.70 4,800 0 0 0
TV4
14.2
14.2
14.30 14.30 14 45,400 0 0 0
TV6
6.9
6.9
6.10 6.90 6.10 1,800 0 0 0
TVA
10.1
10.1
10.10 10.10 10.10 800 0 0 0
TVB
8.8
8.8
8.88 9.05 8.82 466,600 0 0 0
TVC
10.4
10.4
10.30 10.70 10.30 1,712,700 0 0 0
TVD
13.2
13.2
13.10 13.70 13.10 302,600 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 0 0 0 0
TVN
7
7
6.90 7.20 6.90 481,900 0 0 0
TVS
23.2
23.2
21.80 23.20 21.80 1,177,600 0 0 0
TVT
16.3
16.3
16.20 16.29 16.15 11,300 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
7.4
7.4
7.60 7.60 6.90 98,400 0 0 0
TYA
10.5
10.5
11.18 11.18 10.45 8,800 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.50 9.60 9.50 10,900 0 0 0
UDL
12
12
12 12 12 2,900 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 200 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.1
9.1
9 9.20 8.80 36,500 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
20.2
20.2
20.24 20.24 20.24 100 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V21
8
8
8 8.20 7.50 42,100 0 0 0
VAB
10
10
10.10 10.10 9.90 319,200 0 0 0
VAF
13.4
13.4
12.75 13.40 12.75 500 0 0 0
VAV
40.1
40.1
36.20 40.10 36.20 200 0 0 0
VBB
11.3
11.3
11.20 11.30 11.20 11,100 0 0 0
VBC
19.6
19.6
19.60 19.60 19.60 200 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VC1
8.1
8.1
8.10 8.10 8.10 800 0 0 0
VC2
9.6
9.6
9.40 9.70 9.40 377,700 0 0 0
VC3
25.7
25.7
25.27 25.89 25.09 466,600 0 0 0
VC6
16.2
16.2
16.70 16.70 14.39 400 0 0 0
VC7
13.1
13.1
13.30 13.40 13.10 535,500 0 0 0
VC9
4.6
4.6
4.90 4.90 4.60 3,800 0 0 0
VCA
9.4
9.4
9.88 9.88 9.40 1,800 0 0 0
VCB
88.8
88.8
88.70 89.50 88.60 1,882,800 0 0 0
VCC
10.5
10.5
10.26 10.55 9.97 75,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
222.5
222.5
222.50 222.50 222.50 300 0 0 0
VCG
20.6
20.6
20.85 20.98 20.58 5,465,700 0 0 0
VCI
37.2
37.2
37.47 37.89 37.17 4,278,200 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
VCP
20.1
20.1
20.20 20.20 20.10 36,200 0 0 0
VCR
23.8
23.8
23.50 23.80 23.50 1,600 0 0 0
VCS
71.3
71.3
69.11 73.21 68.62 898,200 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32.1
32.1
32 32.10 32 8,900 0 0 0
VCX
3.6
3.6
3.70 3.70 3.60 400 0 0 0
VDL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 100 0 0 0
VDP
32.4
32.4
32.33 32.42 32.33 7,400 0 0 0
VDS
22.3
22.3
22.65 22.83 22.15 1,767,900 0 0 0
VDT
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VE1
3.1
3.1
3.30 3.30 3 44,900 0 0 0
VE3
8.6
8.6
8.80 8.80 8.60 400 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
2.10 2.10 1.90 68,600 0 0 0
VEA
45.7
45.7
44.50 46.20 44 4,831,800 0 0 0
VEC
9
9
8.10 9.20 8.10 51,900 0 0 0
VEF
220.1
220.1
225 226 220 6,300 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
23.3
23.3
23.50 23.50 23.30 1,200 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
71.4
71.4
70.66 72.92 70.66 77,400 0 0 0
VFR
12.3
12.3
12 12.30 12 3,000 0 0 0
VGC
55.3
55.3
55.50 56.40 55.30 586,300 0 0 0
VGG
38.1
38.1
37.50 38.30 37.40 94,200 0 0 0
VGI
92
92
91.60 95 91.60 990,600 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.1
26.1
25.94 26.13 25.74 9,100 0 0 0
VGR
55.1
55.1
55.16 55.64 54.87 39,200 0 0 0
VGS
35.4
35.4
35.52 36.10 34.67 980,000 0 0 0
VGT
16.7
16.7
16.10 17.27 16.10 6,955,900 0 0 0
VGV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VHC
73.9
73.9
74.80 75 73.90 562,800 0 0 0
VHD
10.9
10.9
10 12.30 9.80 35,700 0 0 0
VHE
3.2
3.2
3.20 3.40 3.20 497,300 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.30 2.30 2.20 511,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VHM
39.3
39.3
39.55 39.90 39.30 6,216,300 0 0 0
VIB
19.1
19.1
19.23 19.49 19.15 7,851,800 0 0 0
VIC
44.2
44.2
44.10 44.75 44.10 1,611,400 0 0 0
VID
5.4
5.4
5.45 5.45 5.32 6,200 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.1
15.1
15.34 15.34 15.15 2,300 0 0 0
VIG
7.4
7.4
7.50 7.60 7.40 200,100 0 0 0
VIH
11.5
11.5
11.53 11.53 11.53 100 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 20.25 200 0 0 0
VIP
15.1
15.1
15.38 15.38 14.87 490,400 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 0 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.2
15.2
15.44 15.52 15.23 13,273,400 0 0 0
VJC
108
108
109 109.40 108 785,800 0 0 0
VLA
15
15
14.30 15 14.20 3,400 0 0 0
VLB
36.2
36.2
36.50 36.90 36.10 92,000 0 0 0
VLC
19
19
18.30 19.30 18.30 1,172,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6.4
6.4
6.60 6.90 6.40 15,300 0 0 0
VLW
25.3
25.3
27.89 27.89 25.29 300 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 6.82 9,800 0 0 0
VMD
17.3
17.3
17.40 17.40 17.30 1,400 0 0 0
VMG
5.1
5.1
5 5.10 5 115,300 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 0 0 0 0
VMT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VNA
13.4
13.4
13.59 13.59 13.35 18,000 0 0 0
VNB
13
13
13.20 13.30 12.90 157,600 0 0 0
VNC
39.9
39.9
38.02 40.81 38.02 4,900 0 0 0
VND
17.5
17.5
17.41 17.65 17.41 8,694,400 0 0 0
VNE
5.5
5.5
5.56 5.65 5.50 209,500 0 0 0
VNF
9.1
9.1
9.11 9.68 9.11 16,500 0 0 0
VNG
8.3
8.3
8.87 8.87 8.21 1,000 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
14.07 14.17 14.02 14,600 0 0 0
VNM
68.5
68.5
66.20 69.20 66.20 11,865,800 0 0 0
VNP
12.3
12.3
12.30 12.30 11.90 3,500 0 0 0
VNR
25.2
25.2
24.99 25.47 24.90 64,500 0 0 0
VNS
11
11
11 11 10.90 130,400 0 0 0
VNT
49.2
49.2
49.20 49.20 49.20 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7
7
7 7 7 200 0 0 0
VNZ
543
543
551.30 570 543 800 0 0 0
VOC
18.5
18.5
18.61 18.61 18.42 20,200 0 0 0
VOS
16.6
16.6
17 17.30 16.55 2,486,600 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.1
18.1
18.20 18.30 18.10 11,802,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.7
25.7
25.53 25.72 25.53 15,900 0 0 0
VPG
15.8
15.8
15.95 15.95 15.57 1,792,900 0 0 0
VPH
7.9
7.9
7.89 7.89 7.70 329,900 0 0 0
VPI
49.8
49.8
50.25 50.42 49.75 1,255,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
8.7
8.7
8.74 8.74 8.74 300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.9
13.9
13.80 13.90 13.80 800 0 0 0
VRC
9.8
9.8
9.84 9.84 9.73 19,600 0 0 0
VRE
22.5
22.5
22.20 22.80 22.15 9,512,500 0 0 0
VRG
30.5
30.5
29.83 30.87 29.83 62,300 0 0 0
VSA
24.0
24.0
24.02 24.02 24.02 5,400 0 0 0
VSC
20.3
20.3
20.65 20.88 20.33 7,274,400 0 0 0
VSE
5.8
5.8
5.80 5.80 5.80 3,800 0 0 0
VSF
33.7
33.7
33.70 33.70 33 2,700 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
48.9
48.9
48.90 49 48.90 4,900 0 0 0
VSI
18.3
18.3
17.88 18.55 17.88 1,000 0 0 0
VSM
17.2
17.2
17.20 17.20 17.20 2,000 0 0 0
VSN
20.2
20.2
20.19 20.19 20.19 300 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.3
4.3
4.10 4.30 4.10 13,500 0 0 0
VTB
10.5
10.5
10.55 10.55 10.50 500 0 0 0
VTC
9.7
9.7
9.60 9.70 9.60 11,300 0 0 0
VTD
9
9
9.20 9.30 8.80 221,200 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 1,000 0 0 0
VTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTH
8
8
8.20 8.20 8 5,200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
82.9
82.9
84.81 87.07 82.25 232,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.35 12.45 12.10 549,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.1
24.1
24.40 24.40 24 47,800 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.2
6.2
6.40 6.40 6.10 142,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.9
7.9
8.04 8.13 7.86 302,300 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
11.3
11.3
11.29 11.29 11.29 0 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
202.0
202.0
207.41 208.40 202.05 400 0 0 0
WSB
48.3
48.3
48 48.90 47.60 7,600 0 0 0
WSS
5.7
5.7
5.70 5.70 5.70 17,600 0 0 0
WTC
12
12
12.20 12.20 11.80 23,300 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
7.5
7.5
7.50 7.50 7.30 19,800 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 0 0 0 0
XPH
7
7
7.60 7.60 7 1,300 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
10.3
10.3
9.79 10.31 9.79 4,600 0 0 0
YEG
9.2
9.2
9.24 9.24 9.05 1,141,800 0 0 0
YTC
47
47
47 47 47 200 0 0 0
^BB
298.7
298.7
298.54 304.24 296.54 2,103,956 0 0 0
^BDS
897.4
897.4
897.05 913.15 893.10 5,191,159 0 0 0
^BH
1,295.3
1,295.3
1,268.10 1,324.65 1,260.25 1,327,115 0 0 0
^BL
2,949.6
2,949.6
3,009.06 3,026.39 2,936.69 8,848,280 0 0 0
^CAOSU
301.2
301.2
302.27 306.10 299.34 798,007 0 0 0
^CBTS
2,020.6
2,020.6
2,024.42 2,053.76 2,017.81 917,987 0 0 0
^CK
1,544.2
1,544.2
1,539.99 1,569.55 1,534.87 8,275,257 0 0 0
^CNTT
5,857.6
5,857.6
5,833.88 6,074.19 5,822.65 5,519,936 0 0 0
^CSSK
2,148.0
2,148.0
2,150.16 2,172.29 2,130.05 126,221 0 0 0
^DAUKHI
721.8
721.8
723.69 735.80 717.88 3,758,911 0 0 0
^DNP
721.1
721.1
723.84 737.18 715.03 2,965,593 0 0 0
^DUOCPHAM
4,160.4
4,160.4
4,182.23 4,224.52 4,138.65 1,707,664 0 0 0
^DVLTAUGT
110.7
110.7
110.65 112.99 109.69 21,880 0 0 0
^DVTVHT
921.4
921.4
921.69 937.15 909.83 559,151 0 0 0
^GELEX
1,205.2
1,205.2
1,209.53 1,228.95 1,204.86 5,065,826 0 0 0
^GIAODUC
971.3
971.3
973.04 979.67 968.09 43,684 0 0 0
^HASTC
244.5
244.5
244.32 246.02 244.09 88,769,338 0 0 0
^HK
1,070.6
1,070.6
1,081.29 1,104.50 1,065.57 1,307,338 0 0 0
^KK
800.8
800.8
810.91 822.41 798.02 3,841,598 0 0 0
^LARGECAP
2,329.6
2,329.6
2,324.16 2,369.05 2,311.92 5,436,308 0 0 0
^LOUIS
412.0
412.0
411.59 419.95 407.94 83,010 0 0 0
^MIDCAP
899.6
899.6
902.13 914.50 895.44 6,493,063 0 0 0
^NANGLUONG
1,152.9
1,152.9
1,195.57 1,206.99 1,148.53 6,644,522 0 0 0
^NH
1,696.1
1,696.1
1,701.07 1,716.43 1,690.94 6,547,739 0 0 0
^NHUA
1,259.2
1,259.2
1,225.39 1,269.74 1,213.86 1,527,943 0 0 0
^NLN
98.1
98.1
98.73 99.64 97.72 5,000,242 0 0 0
^PHANBON
3,475.1
3,475.1
3,504.38 3,537.69 3,459.52 4,092,155 0 0 0
^SMALLCAP
941.5
941.5
936.51 964.19 924.97 5,115,343 0 0 0
^SPCS
837.6
837.6
839.91 844.13 827.23 749,472 0 0 0
^SXHGD
761.5
761.5
767.37 778.83 757.22 1,612,092 0 0 0
^SXNHC
2,241.5
2,241.5
2,239.49 2,297.67 2,227.76 4,088,636 0 0 0
^SXPT
1,463.8
1,463.8
1,465.26 1,479.49 1,455.50 1,013,046 0 0 0
^SXTBMM
199.7
199.7
201.74 204.04 198.49 389,073 0 0 0
^TBD
1,272.5
1,272.5
1,272.35 1,295.19 1,260.80 6,485,552 0 0 0
^TCK
165.1
165.1
164.81 166.95 163.92 553,619 0 0 0
^THEP
3,004.1
3,004.1
3,008.52 3,033.10 2,987.61 17,685,605 0 0 0
^TI
957.6
957.6
962.24 978.16 956.02 3,871,341 0 0 0
^TPDU
2,066.9
2,066.9
2,002.19 2,086.37 2,000.97 7,425,698 0 0 0
^UPCOM
97.5
97.5
97 97.71 96.97 66,213,108 0 0 0
^VLXD
3,720.8
3,720.8
3,721.60 3,760.77 3,695.21 16,449,374 0 0 0
^VN30
1,299.7
1,299.7
1,303.85 1,313.11 1,299.66 243,458,000 0 0 0
^VNINDEX
1,284.4
1,284.4
1,287.12 1,293.93 1,284.35 810,151,817 0 0 0
^VTKB
801.1
801.1
806.50 817.35 795.02 2,363,331 0 0 0
^XD
1,031.9
1,031.9
1,032.21 1,044.90 1,026.04 3,288,636 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |