DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/05/2024

NGÀY: [ 31/05 ]    [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 24/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 17/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 10/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 03/05 ]    [ 02/05 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 31/05/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.8
34.8
34.79 34.79 34.79 0 0 0 0
AAA
11.9
11.9
12.20 12.35 11.80 6,617,100 0 0 0
AAH
6.4
6.4
6.20 6.70 6.20 4,564,500 0 0 0
AAM
8.4
8.4
8.31 8.70 8.31 1,000 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 523,500 0 0 0
AAT
4.5
4.5
4.51 4.59 4.51 249,900 0 0 0
AAV
6.9
6.9
7.60 7.70 6.90 5,123,600 0 0 0
ABB
8.6
8.6
8.60 8.70 8.50 1,912,100 0 0 0
ABC
11.7
11.7
11.88 11.88 11.69 2,400 0 0 0
ABI
25.0
25.0
24.75 25.52 24.75 46,500 0 0 0
ABR
13.4
13.4
13.10 13.40 13.10 2,900 0 0 0
ABS
5.3
5.3
5.37 5.42 5.32 381,600 0 0 0
ABT
35.2
35.2
35.15 35.15 35.15 100 0 0 0
ABW
10.3
10.3
10.40 10.50 10.30 229,700 0 0 0
ACB
24.7
24.7
25 25.30 24.65 11,122,400 0 0 0
ACC
14.5
14.5
14.60 14.60 14.10 400 0 0 0
ACE
34.0
34.0
33.58 33.96 33.00 36,200 0 0 0
ACL
12.6
12.6
12.50 12.55 12.40 38,800 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
103.5
103.5
101.20 108.10 99.50 605,300 0 0 0
ADC
20.7
20.7
19.40 20.70 19.40 1,200 0 0 0
ADG
16.7
16.7
16.70 17 16.70 4,000 0 0 0
ADS
13.4
13.4
12.50 13.37 12.46 4,422,700 0 0 0
AFX
8.5
8.5
8.40 8.60 8.40 37,600 0 0 0
AG1
8.9
8.9
8.20 8.90 8.20 4,000 0 0 0
AGF
2.8
2.8
2.70 2.80 2.70 12,100 0 0 0
AGG
21.0
21.0
21.36 21.96 21.04 1,581,100 0 0 0
AGM
4.9
4.9
5 5 4.86 186,800 0 0 0
AGP
40.5
40.5
40.50 40.50 40.50 1,900 0 0 0
AGR
21.3
21.3
22 22.40 21.20 2,254,000 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
12
12
12 12 12 3,300 0 0 0
ALT
13.4
13.4
13.40 13.40 13.20 3,600 0 0 0
ALV
11
11
11.40 11.40 10.70 19,900 0 0 0
AMC
16.1
16.1
16.12 16.12 16.12 100 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
16.8
16.8
16.70 16.80 16.70 1,300 0 0 0
AMS
10.1
10.1
9.81 10.20 9.72 231,000 0 0 0
AMV
3.7
3.7
3.60 3.80 3.60 1,441,400 0 0 0
ANT
12.5
12.5
12.60 12.60 12.50 15,600 0 0 0
ANV
33.8
33.8
32.20 33.85 32.20 4,124,600 0 0 0
APF
52.4
52.4
51.77 52.41 51.77 6,900 0 0 0
APG
13.9
13.9
14.10 14.40 13.90 79,400 0 0 0
APH
10.8
10.8
10.60 11.10 10.55 4,211,100 0 0 0
API
10.3
10.3
11.50 11.80 10.20 1,068,800 0 0 0
APL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
APP
10.2
10.2
11.30 12.90 10.20 24,400 0 0 0
APS
8.8
8.8
9.50 9.60 8.60 2,325,300 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
31.6
31.6
31.50 31.60 31.50 1,600 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20
20
20 20 20 0 0 0 0
ASM
11.1
11.1
11.27 11.27 11 3,481,200 0 0 0
ASP
4.7
4.7
4.67 4.95 4.67 48,100 0 0 0
AST
59.3
59.3
61 61 59.30 8,400 0 0 0
ATG
5.6
5.6
6.10 6.10 5.40 68,500 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
59
59
59 59 59 100 0 0 0
BAB
12.2
12.2
12.40 12.50 12.20 8,200 0 0 0
BAF
22.9
22.9
23.30 23.35 22.65 5,498,400 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.3
41.3
41.48 41.48 41.28 200 0 0 0
BBC
49.8
49.8
49.98 49.98 49.79 300 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 100 0 0 0
BBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 1,700 0 0 0
BCA
18.1
18.1
18.40 18.50 17.90 48,000 0 0 0
BCC
8.3
8.3
8.30 8.40 8.20 74,400 0 0 0
BCE
6.1
6.1
6.05 6.08 6 19,300 0 0 0
BCF
30.0
30.0
29.96 29.96 29.96 0 0 0 0
BCG
8.7
8.7
8.82 8.95 8.66 14,812,300 0 0 0
BCM
60.8
60.8
61 61.80 60.60 296,900 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BCR
6.4
6.4
6.80 6.89 6.31 3,130,600 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
30.84 30.84 30.56 7,000 0 0 0
BDT
10.9
10.9
10.90 11 10.80 30,300 0 0 0
BDW
19.8
19.8
19.79 19.79 19.79 200 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
20.2
20.2
20.17 20.17 20.17 0 0 0 0
BFC
36.1
36.1
36.91 37.14 35.77 330,100 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21
21
21 21 20.90 6,000 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 8,200 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13
13
13 13 13 1,500 0 0 0
BHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHN
36.7
36.7
36.75 36.75 36.75 200 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
31.9
31.9
32.38 32.38 31.48 61,600 0 0 0
BID
47.1
47.1
47.70 48.30 47.10 1,967,800 0 0 0
BIG
8.4
8.4
8.60 8.80 8.10 357,000 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 100 0 0 0
BKC
6.7
6.7
6.60 6.70 6.50 1,000 0 0 0
BKG
4.0
4.0
4.38 4.38 3.99 1,717,800 0 0 0
BLI
11.1
11.1
11 11.10 10.90 77,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
45.0
45.0
44.97 44.97 44.97 100 0 0 0
BMC
16.7
16.7
16.70 16.75 16.60 10,500 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.4
11.4
11.90 13 11.40 79,100 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
26.1
26.1
26.68 26.68 26.00 238,800 0 0 0
BMJ
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
BMN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BMP
108.1
108.1
109.30 109.50 108.10 89,800 0 0 0
BMS
9.5
9.5
9.64 9.64 9.45 84,800 0 0 0
BMV
9.7
9.7
9.70 9.70 9.70 300 0 0 0
BNA
10.7
10.7
10.70 10.80 10.70 54,800 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 2.70 344,300 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 700 0 0 0
BQB
3.3
3.3
3.30 3.30 3.20 700 0 0 0
BRC
13.3
13.3
13.27 13.27 13.27 300 0 0 0
BRR
18.1
18.1
18.20 18.20 18.10 400 0 0 0
BRS
23.2
23.2
23.22 23.22 23.22 0 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
14.5
14.5
14.38 14.48 14.38 300 0 0 0
BSG
12.6
12.6
11.60 12.60 11.60 10,600 0 0 0
BSH
19.3
19.3
19.33 19.33 19.33 0 0 0 0
BSI
52.7
52.7
52.18 53.18 52.18 496,900 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
10.5
10.5
11.46 11.46 10.54 2,500 0 0 0
BSQ
19.3
19.3
19 19.40 19 24,000 0 0 0
BSR
22.8
22.8
22.90 23 22.50 5,050,600 0 0 0
BST
15
15
15 15 15 500 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
28.5
28.5
28.50 28.50 28.50 0 0 0 0
BTN
2.8
2.8
2.60 2.80 2.60 11,600 0 0 0
BTP
14
14
13.90 14.05 13.90 70,900 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 7,200 0 0 0
BTT
31.4
31.4
31.45 31.45 31.45 0 0 0 0
BTU
15.0
15.0
10.33 15.03 10.33 200 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
37.1
37.1
37.09 37.09 37.09 600 0 0 0
BVB
11.5
11.5
11.64 11.82 11.36 2,856,200 0 0 0
BVG
2.3
2.3
2.30 2.40 2.30 178,700 0 0 0
BVH
44.9
44.9
45 46.40 44.85 922,900 0 0 0
BVL
10.3
10.3
10.28 10.28 10.28 0 0 0 0
BVN
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BVS
46
46
46.10 46.80 45 638,700 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
43
43
42.95 43.50 42.65 935,500 0 0 0
BWS
29.8
29.8
29.41 29.85 29.41 500 0 0 0
BXH
17.3
17.3
17.32 17.32 17.32 200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.6
18.6
17.80 18.60 17.80 800 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.20 17.30 17.20 3,900 0 0 0
C47
6.1
6.1
6.03 6.07 5.99 43,100 0 0 0
C4G
10.4
10.4
10.50 10.50 10.20 638,800 0 0 0
C69
7
7
7 7.10 6.80 228,700 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAB
12
12
12 12 12 100 0 0 0
CAG
9.0
9.0
9.33 9.72 9.03 10,500 0 0 0
CAN
39.6
39.6
39.60 39.60 39.60 100 0 0 0
CAP
57
57
56.70 58.50 56.70 57,400 0 0 0
CAR
23
23
23 23 23 1,200 0 0 0
CAT
17.5
17.5
17.60 17.60 17.40 600 0 0 0
CAV
69
69
68.80 69.70 68.80 3,100 0 0 0
CBI
8.9
8.9
8.90 8.90 7.30 9,900 0 0 0
CBS
29.3
29.3
29.30 29.30 29 3,700 0 0 0
CC1
15.6
15.6
18 18 15.10 58,700 0 0 0
CC4
11
11
11 11 11 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 400 0 0 0
CCI
21.1
21.1
21.10 21.10 21.10 100 0 0 0
CCL
10.6
10.6
11.45 11.60 10.60 1,979,800 0 0 0
CCM
42
42
42 42 42 0 0 0 0
CCP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CCR
11.8
11.8
11.11 11.78 11.11 3,400 0 0 0
CCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CCV
32
32
32 32 32 0 0 0 0
CDC
19.8
19.8
19.80 19.95 19.60 443,000 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
30.46 30.65 30.08 8,800 0 0 0
CDO
1.4
1.4
1.30 1.40 1.20 334,000 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
5.8
5.8
5.90 5.90 5.70 2,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.7
2.7
2.70 2.80 2.50 806,200 0 0 0
CEO
17.9
17.9
18.29 18.29 17.90 3,248,700 0 0 0
CET
7.3
7.3
8 8 7.30 40,100 0 0 0
CFM
10.5
10.5
10.47 10.47 10.47 100 0 0 0
CFV
19.1
19.1
19.10 19.10 19.10 0 0 0 0
CGV
3
3
2.90 3 2.90 200 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
33.1
33.1
32.59 33.06 32.59 18,200 0 0 0
CHS
11.6
11.6
10.30 11.60 10.30 300 0 0 0
CI5
8.1
8.1
9.90 9.90 8.10 1,100 0 0 0
CIA
10.1
10.1
10 10.10 10 9,400 0 0 0
CID
13.8
13.8
12 13.80 12 5,900 0 0 0
CIG
5.1
5.1
5.20 5.20 5.05 92,900 0 0 0
CII
16.8
16.8
17.14 17.14 16.80 2,968,400 0 0 0
CIP
2.9
2.9
3.10 3.10 2.90 1,900 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 24 300 0 0 0
CKG
21.3
21.3
21 21.40 21 18,900 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
45.1
45.1
43.23 46.17 43.23 10,700 0 0 0
CLH
21.6
21.6
21.60 21.60 21.50 3,700 0 0 0
CLL
37.6
37.6
36.98 38.29 36.70 5,900 0 0 0
CLM
77.3
77.3
77.30 77.30 77.30 0 0 0 0
CLW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
CLX
14.8
14.8
14.62 15.10 14.62 350,600 0 0 0
CMC
8.2
8.2
7.30 8.20 7.30 18,000 0 0 0
CMD
21.0
21.0
21.04 21.04 21.04 1,000 0 0 0
CMF
262.2
262.2
262.20 262.20 262.20 0 0 0 0
CMG
60.9
60.9
60 61.40 59.50 1,017,900 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.3
9.3
9.30 9.30 9 27,200 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
12.8
12.8
12.90 13.10 12.80 93,500 0 0 0
CMT
16.6
16.6
16.43 16.61 16.43 5,300 0 0 0
CMV
11.2
11.2
11.20 11.20 11.20 52,600 0 0 0
CMW
14.4
14.4
12.30 14.40 12.30 200 0 0 0
CMX
9.6
9.6
9.72 9.75 9.54 1,541,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
CNG
33.6
33.6
34.45 34.45 33.35 226,900 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.1
15.1
15.25 15.25 15.02 5,500 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
6.6
6.6
7.60 7.60 6.60 800 0 0 0
CPC
18.0
18.0
18.17 18.17 17.80 10,300 0 0 0
CPI
3.4
3.4
3.70 3.70 3.40 4,100 0 0 0
CQN
26.0
26.0
26.05 26.05 26.05 3,800 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.51 6.51 6.32 67,200 0 0 0
CRE
8.1
8.1
8.14 8.20 8.04 364,700 0 0 0
CSC
29.4
29.4
28.58 30.92 28.33 99,400 0 0 0
CSI
35.5
35.5
36.80 37.30 35.50 26,900 0 0 0
CSM
16.0
16.0
16.26 16.79 15.92 462,700 0 0 0
CST
23
23
23.10 23.10 22.90 40,200 0 0 0
CSV
26.7
26.7
26.69 27.12 26.22 560,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.9
19.9
19.92 19.92 19.92 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.5
72.5
72.40 72.50 71.30 1,125,800 0 0 0
CTF
30.4
30.4
30.40 30.40 30.05 149,400 0 0 0
CTG
31.9
31.9
31.80 32.20 31.80 6,190,100 0 0 0
CTI
18.2
18.2
18.35 18.35 17.90 966,000 0 0 0
CTP
5.2
5.2
5.40 5.50 5.20 397,300 0 0 0
CTR
131.5
131.5
130 132.20 128.80 207,500 0 0 0
CTS
42.5
42.5
43.30 43.50 42.50 1,212,400 0 0 0
CTT
15.3
15.3
15.28 15.28 15.28 0 0 0 0
CTW
22.9
22.9
24.50 24.50 22.90 700 0 0 0
CVN
2.5
2.5
2.50 2.70 2.50 689,000 0 0 0
CVT
29.0
29.0
28.95 28.95 28.95 0 0 0 0
CX8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.5
11.5
11.30 11.50 11.30 2,200 0 0 0
D17
34.9
34.9
34.92 34.92 34.92 0 0 0 0
D2D
47.5
47.5
48.10 48.60 46.20 111,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19
19
19 19 19 100 0 0 0
DAE
14
14
13.70 14 13.70 1,600 0 0 0
DAG
2.7
2.7
2.50 2.67 2.50 349,500 0 0 0
DAH
4.0
4.0
3.95 3.98 3.92 109,000 0 0 0
DAN
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.5
8.5
8.55 8.55 8.55 0 0 0 0
DBC
30.6
30.6
30.97 31.06 30.41 3,415,900 0 0 0
DBD
41.9
41.9
42 42 41.60 28,700 0 0 0
DBM
29.4
29.4
29.44 29.44 29.44 100 0 0 0
DBT
11.1
11.1
10.96 11.05 10.88 6,300 0 0 0
DC1
6.9
6.9
6.80 6.90 6.80 300 0 0 0
DC2
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DC4
10.2
10.2
10.41 10.45 10.18 124,800 0 0 0
DCF
45.5
45.5
44 45.50 44 200 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
29.3
29.3
29.20 29.60 29 247,900 0 0 0
DCM
35.6
35.6
35.68 36.02 35.35 3,245,600 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DDG
4.4
4.4
4.50 4.60 4.30 873,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 600 0 0 0
DDM
1.6
1.6
1.60 1.60 1.50 6,300 0 0 0
DDN
7.9
7.9
7.70 8 7.70 7,700 0 0 0
DDV
18.5
18.5
18.44 19.12 18.25 1,904,800 0 0 0
DFC
20.2
20.2
24.43 24.43 20.20 200 0 0 0
DFF
9
9
9.40 9.40 8.40 14,000 0 0 0
DGC
126
126
125 127 123.90 2,222,200 0 0 0
DGT
6
6
6.30 6.60 5.90 1,782,900 0 0 0
DGW
49.6
49.6
48.82 50.66 48.52 4,465,400 0 0 0
DHA
42.9
42.9
42.80 43.00 42.80 28,200 0 0 0
DHB
9.3
9.3
9 9.30 9 13,500 0 0 0
DHC
41.7
41.7
41.53 42.22 41.24 635,200 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
115.6
115.6
116.18 116.47 114.31 54,400 0 0 0
DHM
9.5
9.5
9.48 9.57 9.45 65,000 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 100 0 0 0
DHT
40.4
40.4
39.30 41 38.90 154,400 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 400,200 0 0 0
DID
3.9
3.9
4 4.10 3.80 14,600 0 0 0
DIG
27.8
27.8
27.95 28.15 27.50 9,390,500 0 0 0
DIH
16.5
16.5
16.26 16.52 16.17 6,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.8
4.8
5.10 5.10 4.80 711,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.16 2.17 2.07 773,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
61.7
61.7
61.71 61.71 61.71 0 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 1,100 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
8.4
8.4
8.36 8.36 8.36 0 0 0 0
DNH
58.5
58.5
58.51 58.51 58.51 0 0 0 0
DNL
33.9
33.9
33.90 33.90 33.90 100 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DNT
38.5
38.5
38.46 38.46 38.46 0 0 0 0
DNW
30.2
30.2
30.16 30.16 30.16 500 0 0 0
DOC
8.3
8.3
8.24 8.33 8.24 5,800 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
35.9
35.9
35.21 35.88 35.21 1,600 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
61.6
61.6
61.50 61.70 61.50 10,500 0 0 0
DPG
57.1
57.1
57.21 57.99 56.52 830,500 0 0 0
DPH
46
46
46.50 46.50 46 900 0 0 0
DPM
34.1
34.1
33.93 34.49 33.93 1,436,600 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
42.5
42.5
43.45 43.60 42.50 959,800 0 0 0
DQC
15.5
15.5
14.95 15.55 14.95 194,700 0 0 0
DRC
32.8
32.8
32.93 33.27 32.54 692,300 0 0 0
DRG
9.1
9.1
9.10 9.10 9 3,800 0 0 0
DRH
3.6
3.6
3.63 3.64 3.55 940,300 0 0 0
DRI
14.1
14.1
14.61 14.70 14.02 944,400 0 0 0
DRL
62.7
62.7
62.91 62.91 62.72 700 0 0 0
DS3
5.6
5.6
5.50 5.60 5.50 4,800 0 0 0
DSC
25.5
25.5
25.50 25.80 24.80 397,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.5
5.5
5.40 5.50 5.40 200 0 0 0
DSN
55.8
55.8
56.10 56.10 55.80 5,100 0 0 0
DSP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DST
3.7
3.7
3.70 3.80 3.70 34,000 0 0 0
DTA
4.4
4.4
4.38 4.38 4.38 5,300 0 0 0
DTB
12.5
12.5
11.90 12.50 11.90 13,500 0 0 0
DTC
4.3
4.3
4.30 4.30 4.30 600 0 0 0
DTD
28.2
28.2
28.52 28.61 27.65 1,091,400 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
3.50 3.50 3.40 42,900 0 0 0
DTK
13
13
13.10 13.90 12.80 37,400 0 0 0
DTL
13.5
13.5
13.50 13.50 13.50 200 0 0 0
DTP
127
127
127.30 127.50 127 600 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DVG
2.3
2.3
2.30 2.50 2.30 2,422,900 0 0 0
DVM
10.9
10.9
11.08 11.08 10.75 913,500 0 0 0
DVN
19.6
19.6
20.15 20.15 19.57 79,800 0 0 0
DVP
71.8
71.8
70.84 71.79 70.84 5,100 0 0 0
DVW
18
18
18 18 18 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DXG
16.8
16.8
16.90 16.95 16.70 4,875,200 0 0 0
DXL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DXP
13.1
13.1
13.02 13.21 13.02 274,300 0 0 0
DXS
8.3
8.3
8.51 8.68 8.30 4,551,700 0 0 0
DXV
6
6
6.20 6.20 6 5,100 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
2
2
1.80 2 1.80 68,900 0 0 0
EIB
20.0
20.0
19.80 20.45 19.65 20,075,700 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 900 0 0 0
EID
24.2
24.2
24.20 24.20 23.90 7,000 0 0 0
EIN
3.6
3.6
3.70 3.70 3.60 33,300 0 0 0
ELC
27.8
27.8
28 28.20 27.50 983,100 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.3
21.3
21.29 21.29 21.29 600 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15
15
15 15 15 2,500 0 0 0
EVE
13.7
13.7
13.55 13.79 13.55 115,900 0 0 0
EVF
15.9
15.9
16.10 16.25 15.80 8,243,300 0 0 0
EVG
6.6
6.6
6.79 6.87 6.40 3,831,600 0 0 0
EVS
7.6
7.6
7.60 7.60 7.40 103,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.07 4.07 4.05 29,500 0 0 0
FCN
15.3
15.3
15.40 15.45 15.10 681,000 0 0 0
FCS
6.2
6.2
6.60 6.60 6.10 700 0 0 0
FDC
14.8
14.8
14.25 14.90 14.25 300 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
28.5
28.5
28.46 28.46 28.46 200 0 0 0
FIC
12.3
12.3
12.10 12.30 12.10 4,400 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 764,600 0 0 0
FIR
7.5
7.5
7.65 7.73 7.46 424,200 0 0 0
FIT
4.8
4.8
4.80 4.85 4.73 856,900 0 0 0
FMC
50.5
50.5
51 51.60 50.50 69,900 0 0 0
FOC
77.6
77.6
77.48 78.85 77.48 10,000 0 0 0
FOX
80.4
80.4
78.50 82 78.40 264,900 0 0 0
FPT
116.2
116.2
116.59 118.14 115.55 2,633,500 0 0 0
FRC
20.5
20.5
20.50 20.50 20.50 300 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
170.5
170.5
165 176.50 164.80 2,071,700 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
36.9
36.9
36.71 36.89 36.71 1,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
45.5
45.5
46.10 46.45 45.45 1,071,200 0 0 0
G36
7.2
7.2
7.30 7.30 7.20 138,700 0 0 0
GAS
72.9
72.9
74.17 74.35 72.89 1,429,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.4
23.4
20.70 23.40 20.70 18,300 0 0 0
GDA
26.7
26.7
26.80 27.20 26.10 99,000 0 0 0
GDT
28.6
28.6
28.60 28.70 28.25 138,000 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
31.0
31.0
31.11 31.30 31.01 15,300 0 0 0
GEG
13.3
13.3
13.71 13.71 13.29 814,900 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.3
23.3
23.65 23.70 23.30 8,688,600 0 0 0
GGG
5.5
5.5
5 5.50 5 132,100 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
31
31
31.20 31.40 31 20,800 0 0 0
GIC
14.7
14.7
14.10 14.90 14.10 1,900 0 0 0
GIL
36.7
36.7
34.75 37 34.10 2,481,300 0 0 0
GKM
37
37
37.30 37.50 36.80 143,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
22.7
22.7
22.95 22.95 19.75 2,200 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
9.09 9.13 8.65 1,500 0 0 0
GMD
81.6
81.6
81.12 82.09 81.12 1,135,000 0 0 0
GMH
9.1
9.1
9.06 9.06 9.06 500 0 0 0
GMX
18.3
18.3
18.34 18.34 18.34 1,100 0 0 0
GND
27.4
27.4
27.41 27.41 27.41 0 0 0 0
GPC
4.4
4.4
4.90 4.90 4.30 533,700 0 0 0
GSM
17.4
17.4
17.42 17.42 17.42 200 0 0 0
GSP
12.4
12.4
12.45 12.45 12.23 186,500 0 0 0
GTA
10.9
10.9
11.21 11.21 10.87 25,100 0 0 0
GTD
10
10
10 10 10 600 0 0 0
GTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GVR
35.2
35.2
36.10 36.20 35.15 2,634,500 0 0 0
GVT
79.0
79.0
77.12 79.03 77.12 1,500 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 1,300 0 0 0
HAC
14.1
14.1
12.10 14.10 12.10 21,000 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 400 0 0 0
HAF
20
20
19.50 20 16.50 21,500 0 0 0
HAG
14.5
14.5
14.45 14.55 14.30 7,710,000 0 0 0
HAH
37.1
37.1
36.91 37.48 36.83 3,627,300 0 0 0
HAM
27
27
27 27 27 0 0 0 0
HAN
10.2
10.2
11.10 11.10 10.10 15,300 0 0 0
HAP
4.7
4.7
4.72 4.75 4.69 106,500 0 0 0
HAR
4.5
4.5
4.49 4.52 4.45 187,600 0 0 0
HAS
10.7
10.7
10.65 10.65 10.65 0 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAV
3.9
3.9
3.70 4 3.30 22,300 0 0 0
HAX
16.0
16.0
15.90 16.40 15.65 955,800 0 0 0
HBC
8.2
8.2
8.08 8.30 8.08 1,730,500 0 0 0
HBD
15.7
15.7
13.70 15.70 13.70 26,300 0 0 0
HBH
6
6
6 6 6 2,000 0 0 0
HBS
6.8
6.8
6.83 6.83 6.75 24,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.1
24.1
24.06 24.06 24.06 0 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11.1
11.1
11.30 11.30 11.10 1,200 0 0 0
HCD
10.3
10.3
10.30 10.50 10.20 500,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.3
28.3
28.55 28.65 28.16 2,788,900 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20
20
20 20 19.70 7,200 0 0 0
HD6
18.3
18.3
18 18.50 17.90 53,200 0 0 0
HD8
9.7
9.7
9.88 9.88 9.70 18,900 0 0 0
HDA
3.9
3.9
4 4.10 3.90 8,900 0 0 0
HDB
22.3
22.3
22.24 22.38 22.19 4,346,800 0 0 0
HDC
27.6
27.6
28.26 28.26 27.57 2,784,400 0 0 0
HDG
30.3
30.3
30.89 30.93 29.95 5,762,900 0 0 0
HDM
29.3
29.3
29.16 29.26 28.58 4,600 0 0 0
HDP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.8
11.8
11.70 11.80 11.20 1,200 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
12.5
12.5
12.90 12.90 12.50 2,100 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 100 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 1,000 0 0 0
HGM
55
55
55 55 55 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.8
8.8
8.76 8.76 8.76 0 0 0 0
HHC
76.5
76.5
76.50 76.50 76.50 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.0
9.0
9.08 9.08 9.01 216,600 0 0 0
HHS
5.1
5.1
5.19 5.34 5.11 2,023,000 0 0 0
HHV
12.6
12.6
12.57 12.67 12.43 2,718,800 0 0 0
HID
3.2
3.2
3.23 3.30 3.15 211,700 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HII
6.4
6.4
6.45 6.56 6.30 350,800 0 0 0
HIO
25.7
25.7
25.80 25.80 25.50 30,800 0 0 0
HJC
6
6
6 6 6 13,000 0 0 0
HJS
32.0
32.0
33.59 33.59 32.02 2,700 0 0 0
HKT
5
5
4.80 5 4.80 17,700 0 0 0
HLB
239.7
239.7
239.70 239.70 239.70 0 0 0 0
HLC
13.0
13.0
12.89 12.99 12.89 1,900 0 0 0
HLD
26
26
25.80 26 25.70 17,600 0 0 0
HLR
14.5
14.5
14.50 14.50 14.50 200 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
11.0
11.0
10.94 11.08 10.94 12,200 0 0 0
HMG
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HMR
38
38
35.20 38 34.60 91,000 0 0 0
HMS
40.1
40.1
37.50 40.90 37.50 9,700 0 0 0
HNB
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HND
15.3
15.3
15.20 15.50 15.20 30,500 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 1,300 0 0 0
HNG
4.5
4.5
4.70 4.70 4.47 3,590,000 0 0 0
HNI
23.7
23.7
23.67 23.67 23.67 100 0 0 0
HNM
9
9
9 9.10 9 70,800 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 3.90 41,600 0 0 0
HPB
18.1
18.1
17.90 18.10 17.90 200 0 0 0
HPD
26.2
26.2
26.19 26.19 26.19 0 0 0 0
HPG
28.6
28.6
28.40 28.80 28.05 17,736,800 0 0 0
HPH
18
18
18 18 18 0 0 0 0
HPI
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
68.5
68.5
63.19 71.94 63.19 10,900 0 0 0
HPT
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HPW
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HPX
7.0
7.0
7.15 7.30 7.03 3,424,400 0 0 0
HQC
4.2
4.2
4.26 4.34 4.21 5,799,700 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
48.4
48.4
45.65 48.40 45.55 4,500 0 0 0
HRT
7.4
7.4
7.50 7.60 7.40 9,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.8
21.8
21.70 21.90 21.45 6,015,200 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 5,900 0 0 0
HSL
4.9
4.9
4.96 5.05 4.91 74,900 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 23,200 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.4
4.4
4.60 4.60 4.40 232,300 0 0 0
HT1
12.2
12.2
12.45 12.45 12.10 146,000 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.6
4.6
5.40 5.40 4.60 109,600 0 0 0
HTG
33.8
33.8
33.74 33.94 33.06 38,800 0 0 0
HTI
15.9
15.9
15.85 15.90 15.85 13,400 0 0 0
HTL
14.5
14.5
14.13 14.48 14.13 3,100 0 0 0
HTM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HTN
13.6
13.6
13.25 14 13.25 1,369,000 0 0 0
HTP
11.4
11.4
10.80 11.80 10.80 1,086,600 0 0 0
HTT
1.6
1.6
1.60 1.70 1.50 27,600 0 0 0
HTV
8.6
8.6
8.63 8.63 8.63 0 0 0 0
HU1
5.4
5.4
5.98 5.98 5.45 400 0 0 0
HU4
13
13
13.80 13.80 12.80 44,200 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HUB
18.3
18.3
18.40 18.59 18.16 97,100 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
19.2
19.2
19.40 19.60 18.90 3,104,700 0 0 0
HVA
6
6
5.90 6.20 5.80 31,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
6.9
6.9
6.77 6.98 6.77 508,800 0 0 0
HVN
27.8
27.8
27.70 29.60 27.60 4,053,800 0 0 0
HVT
78.0
78.0
78.54 79.51 76.39 46,500 0 0 0
HVX
2.8
2.8
2.81 2.85 2.80 37,800 0 0 0
HWS
15.4
15.4
15.46 15.46 15.37 2,400 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
6.7
6.7
6.30 6.70 6.30 7,300 0 0 0
ICG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.2
41.2
40.90 41.20 40.90 3,100 0 0 0
ICT
13.0
13.0
12.97 13.07 12.78 43,300 0 0 0
IDC
61.8
61.8
61.90 62.28 61.12 1,391,200 0 0 0
IDI
10.2
10.2
10.13 10.42 10.08 3,407,800 0 0 0
IDJ
8.2
8.2
8.40 8.70 8 3,708,900 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
38.4
38.4
37.70 38.60 37.70 65,100 0 0 0
IFS
29.5
29.5
29.36 29.73 29.36 6,500 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.8
14.8
14.65 14.95 14.60 2,532,300 0 0 0
ILA
5
5
5.10 5.30 5 132,600 0 0 0
ILB
30.2
30.2
29.96 30.20 29.96 200 0 0 0
ILC
6.1
6.1
6.90 6.90 6.10 1,700 0 0 0
ILS
12
12
12.50 12.50 10.60 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
61.1
61.1
61.06 61.15 60.88 4,300 0 0 0
IN4
47.6
47.6
47.57 47.57 47.57 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
4.7
4.7
4.60 6.20 4.60 110,100 0 0 0
INN
51.1
51.1
51.50 51.50 51 2,200 0 0 0
IPA
14.1
14.1
14.10 14.20 13.90 146,800 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 2,500 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 0 0 0 0
ITA
5.7
5.7
5.78 5.78 5.61 1,711,600 0 0 0
ITC
10.4
10.4
10.35 10.45 10.25 195,000 0 0 0
ITD
12.7
12.7
12.50 13.30 12.50 258,300 0 0 0
ITQ
3.1
3.1
3.30 3.30 3.10 151,300 0 0 0
ITS
4
4
3.90 4 3.90 8,000 0 0 0
IVS
11.4
11.4
11.40 11.50 11.30 133,900 0 0 0
JOS
1.2
1.2
1.10 1.20 1.10 3,500 0 0 0
JVC
3.7
3.7
3.79 3.89 3.70 701,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.4
31.4
31.55 31.60 31.15 3,558,400 0 0 0
KCB
8.2
8.2
8.53 8.53 8.15 16,400 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KDC
59.9
59.9
60.41 60.41 59.95 830,700 0 0 0
KDH
36.2
36.2
36 36.20 35.75 2,717,900 0 0 0
KDM
18.7
18.7
18.50 18.97 18.41 20,100 0 0 0
KGM
7.4
7.4
7.60 7.60 7.30 29,300 0 0 0
KHD
7
7
8.80 8.80 7 1,100 0 0 0
KHG
5.9
5.9
6.02 6.10 5.86 4,914,600 0 0 0
KHP
9.9
9.9
9.91 9.92 9.79 51,700 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
11.2
11.2
10 11.20 8.70 2,100 0 0 0
KKC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
KLB
11.9
11.9
11.80 12.20 11.70 52,900 0 0 0
KMR
3.6
3.6
3.48 3.58 3.44 244,200 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 100 0 0 0
KOS
39.1
39.1
39.15 39.30 39 304,800 0 0 0
KPF
3.5
3.5
3.57 3.77 3.53 301,200 0 0 0
KSB
22.6
22.6
23.20 23.20 22.55 1,943,200 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 300 0 0 0
KSF
40.4
40.4
40.40 40.40 40.30 21,800 0 0 0
KSQ
3.7
3.7
3.90 3.90 3.70 517,000 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 100 0 0 0
KTS
42.8
42.8
41.30 42.80 41 10,000 0 0 0
KTT
2.8
2.8
3 3 2.80 15,600 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
20.9
20.9
20.90 20.90 20.90 1,600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 600 0 0 0
L14
38.2
38.2
38.73 38.73 38.14 87,200 0 0 0
L18
38.0
38.0
37.59 38.08 37.50 31,100 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.2
3.2
3.20 3.30 3.20 18,500 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.0
15.0
14.55 14.95 14.50 6,700 0 0 0
LAI
33.1
33.1
33 33.25 33 3,100 0 0 0
LAS
21.7
21.7
21.23 21.80 21.03 961,100 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
22.9
22.9
22.90 23 22.63 11,900 0 0 0
LCC
2.5
2.5
2.50 2.50 2.50 500 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.4
11.4
11.64 11.69 11.45 1,359,300 0 0 0
LCM
1.9
1.9
1.90 2 1.90 1,270,700 0 0 0
LDG
2.9
2.9
2.96 2.96 2.87 2,084,100 0 0 0
LDP
21.3
21.3
22.10 22.40 21.30 71,200 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
6
6
6 6 6 500 0 0 0
LG9
5.4
5.4
5.30 5.40 5.30 7,100 0 0 0
LGC
55.0
55.0
55.02 55.02 55.02 0 0 0 0
LGL
3.4
3.4
3.39 3.39 3.30 85,600 0 0 0
LGM
14
14
14 14 14 7,600 0 0 0
LHC
51.6
51.6
50.88 51.76 50.88 5,600 0 0 0
LHG
33.6
33.6
33.44 33.77 33.24 71,900 0 0 0
LIC
19
19
19.50 19.50 18.90 2,600 0 0 0
LIG
4.2
4.2
4.30 4.40 4.10 1,578,200 0 0 0
LIX
35.5
35.5
35.02 36.43 35.02 10,200 0 0 0
LKW
30.6
30.6
30.79 30.79 30.61 400 0 0 0
LLM
10.9
10.9
10.20 10.90 10.20 500 0 0 0
LM3
3.7
3.7
3.30 3.70 3.30 200 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 1.20 782,800 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
25.8
25.8
26.30 26.30 25.65 4,368,400 0 0 0
LPT
9.2
9.2
8.90 9.40 8.90 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
11.4
11.4
11 11.40 10.50 78,800 0 0 0
LSS
12.4
12.4
12.60 12.70 12.30 964,500 0 0 0
LTC
5.6
5.6
4.90 5.60 4.90 105,300 0 0 0
LTG
23.6
23.6
22.90 23.70 22.90 1,242,300 0 0 0
M10
21.5
21.5
20.70 21.50 20.70 4,100 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MAS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
MBB
21.8
21.8
21.85 22 21.75 14,933,500 0 0 0
MBG
4.5
4.5
4.40 4.50 4.30 557,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
27.45 28.20 27.45 2,611,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.5
9.5
9.10 9.50 9.10 57,700 0 0 0
MCH
191.1
191.1
178.95 191.14 178.95 740,500 0 0 0
MCM
46.3
46.3
46 47.50 46 137,400 0 0 0
MCO
22
22
23 23 21.40 68,100 0 0 0
MCP
27.8
27.8
27.90 27.90 27.80 5,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
MDF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
MDG
12.0
12.0
10.60 12.05 10.55 1,500 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 3,200 0 0 0
MED
24.5
24.5
24.45 24.45 24.45 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.3
28.3
28.30 29 28.10 22,300 0 0 0
MGC
5.4
5.4
5.40 5.50 5.40 7,800 0 0 0
MGG
30
30
28 30 28 500 0 0 0
MGR
4.5
4.5
4.60 5.10 4.30 3,100 0 0 0
MH3
31.6
31.6
31.64 31.64 31.64 0 0 0 0
MHC
9.2
9.2
9.32 9.40 9.10 129,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
12 13.50 12 2,200 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
20.9
20.9
21.10 21.10 20.60 297,900 0 0 0
MKP
33.1
33.1
33.08 33.08 33.08 0 0 0 0
MKV
9.4
9.4
9.30 9.40 8.50 4,800 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
MLS
13.4
13.4
13.60 13.80 13.40 15,700 0 0 0
MML
33.4
33.4
35 35 32.80 54,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.3
17.3
17.20 17.50 17 88,500 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.4
17.4
17.52 18.18 17.36 1,200 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11
11
10.92 11 10.85 3,158,300 0 0 0
MSH
49.7
49.7
48.80 50.50 48.50 562,400 0 0 0
MSN
76.6
76.6
78 78.40 76.60 5,592,200 0 0 0
MSR
18.2
18.2
18.60 18.90 17.90 1,861,400 0 0 0
MST
5.5
5.5
5.60 5.70 5.50 296,800 0 0 0
MTA
4.6
4.6
4.80 4.80 4.40 28,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
8.9
8.9
8.30 8.90 8.30 900 0 0 0
MTP
11.8
11.8
12 12 11.80 1,000 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
20.0
20.0
19.74 20.03 19.74 2,000 0 0 0
MVC
9.8
9.8
9.80 9.90 9.80 5,000 0 0 0
MVN
19.1
19.1
18.60 19.10 18.60 1,500 0 0 0
MWG
63.1
63.1
62.30 63.89 61.91 10,260,200 0 0 0
NAF
17.1
17.1
17.09 17.36 17.09 194,800 0 0 0
NAG
11.4
11.4
11.30 11.40 11.20 114,700 0 0 0
NAP
8.8
8.8
8.79 8.79 8.79 0 0 0 0
NAS
24.3
24.3
24.30 24.30 21.60 300 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17
17
17 17.05 17 1,900 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.6
24.6
24.50 24.60 24.15 12,800 0 0 0
NBC
12.6
12.6
12.68 12.68 12.49 148,300 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 900 0 0 0
NBP
13.2
13.2
13.20 13.30 13.20 1,400 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 0 0 0 0
NBW
27.1
27.1
24.74 27.12 24.74 200 0 0 0
NCG
9.3
9.3
9.40 9.40 9.10 9,000 0 0 0
NCS
26.2
26.2
26.10 26.20 26.10 600 0 0 0
NCT
87.5
87.5
87.53 87.91 86.76 3,400 0 0 0
ND2
32.1
32.1
32.10 32.10 32.10 0 0 0 0
NDC
154.4
154.4
154.38 154.38 154.38 0 0 0 0
NDN
10.8
10.8
10.70 10.80 10.60 296,700 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
6.4
6.4
6.30 6.40 6.30 5,000 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6
6
6 6 5.90 8,100 0 0 0
NED
7.2
7.2
7.50 7.50 7.20 64,900 0 0 0
NEM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NET
94.7
94.7
94.81 94.81 91.02 2,500 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2.3
2.3
2.60 2.60 2.30 500 0 0 0
NHA
29.4
29.4
28.95 29.40 28.30 694,200 0 0 0
NHC
35
35
35 35 35 100 0 0 0
NHH
19.0
19.0
19.51 19.51 18.64 1,614,400 0 0 0
NHT
12.5
12.5
12.40 12.50 12.40 3,500 0 0 0
NHV
1.2
1.2
1.30 1.30 1.20 91,500 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
24.4
24.4
24.50 24.70 24.30 4,892,900 0 0 0
NLG
44
44
43.20 44.40 43.20 2,649,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
16.8
16.8
16.83 16.83 16.83 6,700 0 0 0
NNT
55.6
55.6
51.86 55.56 51.86 1,400 0 0 0
NO1
7.2
7.2
7.18 7.23 7.10 378,400 0 0 0
NOS
1
1
0.90 1 0.80 3,500 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 5 4.80 329,100 0 0 0
NS2
15.7
15.7
15.68 15.68 14.69 18,300 0 0 0
NSC
72.7
72.7
72.81 72.81 72.52 2,700 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.5
6.5
6.50 6.60 6.30 87,700 0 0 0
NSL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.94 8.94 8.75 4,100 0 0 0
NT2
23.1
23.1
23.50 23.60 22.90 1,003,000 0 0 0
NTC
212.3
212.3
213.80 213.80 211.50 9,100 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
61.3
61.3
61.33 61.33 61.33 0 0 0 0
NTL
22.9
22.9
22 23.05 21.80 1,540,800 0 0 0
NTP
50.5
50.5
48.73 50.73 48.18 211,900 0 0 0
NTT
9.6
9.6
10.10 10.10 9 26,700 0 0 0
NTW
15.3
15.3
15.11 15.30 15.11 2,500 0 0 0
NUE
8.9
8.9
8.89 9.07 8.79 1,200 0 0 0
NVB
9.7
9.7
9.90 9.90 9.70 116,500 0 0 0
NVL
14.5
14.5
14.20 14.60 14.15 11,442,700 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.2
8.2
7.73 8.20 7.73 2,500 0 0 0
NWT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NXT
9.8
9.8
9.30 9.80 9.10 9,700 0 0 0
OCB
12.3
12.3
12.21 12.33 12.08 1,874,200 0 0 0
OCH
6.5
6.5
6.60 6.60 6.40 40,700 0 0 0
ODE
43.2
43.2
43.20 43.50 43.10 20,500 0 0 0
OGC
6.5
6.5
6.45 6.57 6.41 247,300 0 0 0
OIL
10.8
10.8
10.65 10.75 10.46 1,131,200 0 0 0
ONE
6.5
6.5
6.60 6.60 6.50 3,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24
24
23.10 24 23 9,000 0 0 0
ORS
14.5
14.5
14.91 15.18 14.46 7,685,700 0 0 0
PAC
49
49
48.10 51.30 48.10 86,000 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.0
23.0
23.06 23.16 22.87 911,900 0 0 0
PAP
18.1
18.1
18.10 18.10 18.10 100 0 0 0
PAS
4
4
4 4 3.90 135,500 0 0 0
PAT
94.3
94.3
94.50 94.60 94.10 6,300 0 0 0
PBC
7
7
6.90 7 6.90 28,200 0 0 0
PBP
12.6
12.6
12.30 12.60 12.20 13,100 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.4
28.4
28.30 28.85 28.25 2,880,100 0 0 0
PCC
25.3
25.3
25.30 25.30 25 5,300 0 0 0
PCE
17.9
17.9
17.96 17.96 17.77 4,400 0 0 0
PCF
5.5
5.5
4.80 5.50 4.80 12,500 0 0 0
PCG
6.5
6.5
6.20 6.50 6.10 4,900 0 0 0
PCH
10.3
10.3
10.27 10.36 10.18 94,500 0 0 0
PCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10 2,400 0 0 0
PDB
9.1
9.1
9.52 9.52 9.14 300 0 0 0
PDC
5.2
5.2
5.30 5.30 5.20 1,500 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 0 0 0 0
PDR
25.2
25.2
25.25 25.50 25 4,466,100 0 0 0
PDV
12.0
12.0
12.20 12.28 11.87 38,100 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.2
7.2
6.50 7.20 6.50 10,200 0 0 0
PEN
7.5
7.5
7.30 7.50 7.30 3,200 0 0 0
PEQ
41
41
41.20 41.20 41 900 0 0 0
PET
30.2
30.2
31.05 31.60 29.90 2,632,500 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 166,200 0 0 0
PGB
17.7
17.7
17.60 18 17.60 10,900 0 0 0
PGC
15.2
15.2
15.14 15.19 14.86 135,900 0 0 0
PGD
33.5
33.5
33.46 33.46 33.46 5,400 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 3,200 0 0 0
PGN
6.2
6.2
6.20 6.20 6.10 6,500 0 0 0
PGS
32.3
32.3
30.10 32.30 30 400 0 0 0
PGT
3.5
3.5
3.40 3.50 3.40 6,700 0 0 0
PGV
21.9
21.9
22.50 22.50 21.90 53,400 0 0 0
PHC
6.2
6.2
6.25 6.25 6.19 70,500 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
21.5
21.5
21.94 22.13 21.45 17,800 0 0 0
PHR
62.1
62.1
62.20 62.20 61.80 463,800 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
16.5
16.5
15.71 16.49 15.71 8,000 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 9.70 9.60 400 0 0 0
PIT
6.2
6.2
6.18 6.18 6.14 3,400 0 0 0
PIV
3.2
3.2
2.90 3.20 2.90 828,100 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
9.63 9.86 9.63 1,900 0 0 0
PLA
5
5
5 5 5 1,000 0 0 0
PLC
28.7
28.7
28.93 29.61 28.55 532,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3
3
2.70 3 2.60 8,100 0 0 0
PLP
5.1
5.1
5.01 5.18 5.01 62,000 0 0 0
PLX
41
41
41.30 41.30 40.80 1,185,700 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 4,100 0 0 0
PMC
86.0
86.0
86.03 86.03 82.28 2,200 0 0 0
PMG
8.3
8.3
8 8.50 7.71 800 0 0 0
PMJ
17
17
17 17 17 100 0 0 0
PMP
12.6
12.6
12.64 12.64 12.64 0 0 0 0
PMS
34.4
34.4
34.93 34.93 34.01 26,700 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
31.6
31.6
31.61 31.61 31.61 0 0 0 0
PNC
8.7
8.7
8.74 8.74 8.74 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
93.9
93.9
92.90 93.90 92.60 1,189,600 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
17.7
17.7
17.60 17.70 17.60 36,000 0 0 0
POT
17.3
17.3
17.31 17.31 17.31 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.30 20,800 0 0 0
POW
12.6
12.6
12.80 12.85 12.55 11,256,800 0 0 0
PPC
16.5
16.5
16.05 17.10 15.95 1,941,800 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
27.4
27.4
27.33 27.53 27.33 16,700 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 300 0 0 0
PPS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPY
9.3
9.3
9 9.30 9 2,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21
21
19.20 21 19.20 1,200 0 0 0
PRE
18.4
18.4
18.55 18.55 17.18 5,500 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PRT
10.8
10.8
10.90 11 10.80 2,600 0 0 0
PSB
5.3
5.3
5.20 5.30 5.10 56,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
14
14
14 14.30 13.90 34,600 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 3,000 0 0 0
PSH
7.2
7.2
6.67 7.40 6.67 4,942,000 0 0 0
PSI
8
8
8.10 8.30 8 103,500 0 0 0
PSL
14.9
14.9
14.88 14.88 14.88 100 0 0 0
PSN
10.5
10.5
10.50 10.50 10.50 300 0 0 0
PSP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PSW
7.6
7.6
7.53 7.72 7.53 17,000 0 0 0
PTB
71.3
71.3
72.08 72.38 71.10 261,700 0 0 0
PTC
5.8
5.8
5.80 5.82 5.72 6,800 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 0 0 0 0
PTE
2.4
2.4
2.30 2.40 2.30 200 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33.8
33.8
33.90 33.90 33.80 400 0 0 0
PTL
3.8
3.8
3.81 3.85 3.75 56,700 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 8.10 300 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 9,000 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
2.9
2.9
3 3 2.90 25,700 0 0 0
PVB
30.5
30.5
30.40 30.80 30 221,400 0 0 0
PVC
15.9
15.9
16.10 16.30 15.90 1,313,600 0 0 0
PVD
31.7
31.7
31.95 32 31.50 2,664,300 0 0 0
PVE
1.9
1.9
1.70 1.90 1.70 70,000 0 0 0
PVG
8.2
8.2
8.49 8.49 8.12 72,100 0 0 0
PVI
54.9
54.9
54.55 55.30 53.89 83,700 0 0 0
PVM
16
16
15.90 16 15.80 13,400 0 0 0
PVO
6.8
6.8
6.80 7 6.50 52,300 0 0 0
PVS
43.4
43.4
43 44 43 4,015,400 0 0 0
PVT
30.2
30.2
31 31.05 30.10 4,121,000 0 0 0
PVV
1.5
1.5
1.40 1.50 1.40 41,700 0 0 0
PVX
2.3
2.3
2 2.30 2 5,451,300 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 2,000 0 0 0
PWA
3.5
3.5
3.40 3.50 3.40 15,800 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 200 0 0 0
PXI
2.9
2.9
2.90 2.90 2.80 136,400 0 0 0
PXL
14.4
14.4
14.40 14.60 14.30 343,800 0 0 0
PXS
3.2
3.2
3 3.20 3 633,100 0 0 0
PXT
3.9
3.9
4 4 3.80 111,800 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
QCG
15.3
15.3
15.50 15.70 15 369,100 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.9
36.9
36.90 36.90 36.90 100 0 0 0
QNC
6.8
6.8
6.90 6.90 6.80 4,100 0 0 0
QNP
31.1
31.1
31.43 31.43 31.14 2,500 0 0 0
QNS
48.7
48.7
48.39 49.17 48.29 1,067,900 0 0 0
QNT
7.7
7.7
7.60 7.70 7.60 1,400 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
QPH
26.2
26.2
26.17 26.17 26.17 0 0 0 0
QSP
24
24
24 24 24 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13
13
13 13 13 0 0 0 0
QTP
17.4
17.4
16.60 17.70 16.60 1,875,500 0 0 0
RAL
126.6
126.6
127.32 127.32 126.44 20,400 0 0 0
RAT
15
15
15 15 15 700 0 0 0
RBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
RCC
16.7
16.7
16.40 16.70 16.40 1,000 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RDP
5.3
5.3
5.29 5.39 5.26 136,800 0 0 0
REE
62.3
62.3
62.40 62.80 61.50 731,500 0 0 0
RIC
3.9
3.9
4 4.40 3.80 33,300 0 0 0
RTB
25.2
25.2
25.20 25.20 25.20 100 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40
40
40 40 40 0 0 0 0
S55
47.8
47.8
47.78 47.78 47.78 0 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
11.2
11.2
8.80 11.20 8.80 900 0 0 0
S99
11.1
11.1
11.24 11.33 11.14 150,500 0 0 0
SAB
56.4
56.4
57.36 57.36 56.39 1,492,400 0 0 0
SAC
21
21
20.70 21.20 20.70 15,100 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.2
7.2
7.23 7.45 7.11 1,529,700 0 0 0
SAP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SAS
26.7
26.7
26.67 27.15 26.67 2,400 0 0 0
SAV
14.9
14.9
15.05 15.05 14.80 82,300 0 0 0
SB1
6.2
6.2
6.22 6.22 6.22 100 0 0 0
SBA
31.8
31.8
31.89 31.94 31.71 58,800 0 0 0
SBB
13.8
13.8
14.60 14.90 13.80 12,200 0 0 0
SBD
11.4
11.4
12.80 12.90 10.90 89,800 0 0 0
SBG
14.7
14.7
14.75 14.80 14.60 143,500 0 0 0
SBH
62
62
62 62 62 0 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
32.5
32.5
32.48 32.48 32.48 0 0 0 0
SBR
8.2
8.2
8.31 8.31 8.22 400 0 0 0
SBS
6.8
6.8
6.70 6.80 6.60 604,000 0 0 0
SBT
11.8
11.8
11.90 12 11.75 2,044,900 0 0 0
SBV
10.6
10.6
10.60 10.65 10.40 2,100 0 0 0
SC5
21.1
21.1
21.07 21.07 21.07 0 0 0 0
SCC
1.7
1.7
2 2 1.70 3,200 0 0 0
SCG
65.2
65.2
65.10 65.40 65 43,600 0 0 0
SCI
13
13
13.10 13.20 12.90 23,800 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 9,600 0 0 0
SCL
38.4
38.4
38.40 38.70 38.30 30,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.35 7.40 7.20 2,270,800 0 0 0
SCS
87.1
87.1
87.96 87.96 86.60 62,300 0 0 0
SCY
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SD2
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SD3
6.3
6.3
6.40 6.40 6 600 0 0 0
SD5
7.8
7.8
7.80 7.80 7.80 3,300 0 0 0
SD6
3.4
3.4
3.40 3.60 3.30 70,100 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 2,900 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
10.70 11.10 10.70 86,800 0 0 0
SDA
6.1
6.1
6 6.10 5.90 50,400 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SDD
2
2
2.10 2.10 2 33,900 0 0 0
SDG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.5
23.5
23.50 23.50 23.50 300 0 0 0
SDN
30
30
30 30 30 100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 29,400 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.7
34.7
34.66 34.66 34.66 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 9,900 0 0 0
SEA
28.5
28.5
28.50 28.50 28.50 100 0 0 0
SEB
44.4
44.4
43.26 44.45 42.67 1,200 0 0 0
SED
20
20
20 20 20 8,900 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 1,000 0 0 0
SFG
13.6
13.6
13.26 13.64 13.26 62,200 0 0 0
SFI
32.1
32.1
30.70 32.16 30.65 10,500 0 0 0
SFN
21
21
19.70 21 19.70 700 0 0 0
SGB
13.1
13.1
13.20 13.20 13.10 1,600 0 0 0
SGC
89
89
89 89 89 0 0 0 0
SGD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGH
23.7
23.7
23.71 23.71 23.71 0 0 0 0
SGI
13.4
13.4
14.10 14.10 13.40 1,100 0 0 0
SGN
70.9
70.9
71.31 71.41 70.92 11,200 0 0 0
SGP
22.5
22.5
22.20 22.60 22.10 44,000 0 0 0
SGR
25.2
25.2
24.75 26.20 24.70 503,700 0 0 0
SGS
18.3
18.3
18 18.30 18 4,700 0 0 0
SGT
13.6
13.6
12.70 13.55 12.70 147,500 0 0 0
SHA
4.5
4.5
4.50 4.58 4.50 5,900 0 0 0
SHB
10.9
10.9
10.97 11.01 10.92 14,564,200 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
12.7
12.7
13.30 13.40 12.70 47,700 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 1,600 0 0 0
SHI
15.2
15.2
14.75 15.20 14.75 378,400 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 300 0 0 0
SHP
35.5
35.5
35.25 35.50 35.25 4,000 0 0 0
SHS
18.2
18.2
18.30 18.50 18.20 6,663,500 0 0 0
SID
12
12
11.80 12 11.80 800 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
40.3
40.3
40.30 40.30 40.30 100 0 0 0
SJ1
10.5
10.5
10.48 10.48 10.48 500 0 0 0
SJC
4.3
4.3
3.90 4.40 3.40 38,500 0 0 0
SJD
15.6
15.6
15.45 15.60 15.35 136,300 0 0 0
SJE
24.6
24.6
25.50 25.50 24.30 27,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.2
13.2
13 13.20 13 1,200 0 0 0
SJM
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
SJS
62.7
62.7
64.70 64.80 62.70 220,200 0 0 0
SKG
14.0
14.0
14.01 14.20 13.83 456,700 0 0 0
SKH
28.6
28.6
28.30 28.60 28.30 4,000 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
36.9
36.9
36.78 36.87 36.78 2,900 0 0 0
SLS
168.9
168.9
168.80 168.90 167.20 7,400 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
SMB
37.5
37.5
37.50 37.60 37.30 25,300 0 0 0
SMC
14.2
14.2
13.90 14.15 13.70 814,100 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SMT
6
6
6 6 6 100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36
36
35.80 36.90 34.80 2,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.6
2.6
2.60 2.60 2.60 2,300 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SPV
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SQC
5
5
5 5 5 0 0 0 0
SRA
4.4
4.4
4.30 4.40 4.10 1,820,400 0 0 0
SRB
2.6
2.6
2.30 2.60 2.30 264,800 0 0 0
SRC
31.8
31.8
35.80 35.80 31.80 10,300 0 0 0
SRF
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SRT
7
7
7 7.20 6.10 5,900 0 0 0
SSB
19.0
19.0
19.00 19.00 18.82 1,554,800 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.4
10.4
10.16 13.58 10.16 1,400 0 0 0
SSH
68.9
68.9
69.40 69.50 68.90 53,400 0 0 0
SSI
34.7
34.7
34.85 35 34.60 8,441,300 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.5
1.5
1.40 1.50 1.40 21,700 0 0 0
ST8
8.9
8.9
8.96 9.15 8.88 309,100 0 0 0
STB
27.9
27.9
28.05 28.20 27.80 5,567,800 0 0 0
STC
17.1
17.1
17.50 17.50 17.10 400 0 0 0
STG
44.8
44.8
43.80 44.80 43.80 800 0 0 0
STH
8
8
8 8 7.70 28,100 0 0 0
STK
29.8
29.8
29.45 30.45 28.50 205,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.40 9.40 9.40 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2.2
2.2
2 2.20 1.80 1,900 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.4
25.4
25.41 25.41 25.36 300 0 0 0
SVD
3.2
3.2
3.25 3.25 3.03 146,900 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 500 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
3.40 3.40 3.30 9,000 0 0 0
SVT
11.3
11.3
11.26 11.35 11.13 3,800 0 0 0
SWC
28.8
28.8
28.60 29 28.40 32,100 0 0 0
SZB
40.5
40.5
40.06 40.53 40.06 2,800 0 0 0
SZC
42.5
42.5
43.50 43.60 42.50 2,859,000 0 0 0
SZE
12.5
12.5
12.30 12.50 12.30 2,100 0 0 0
SZG
30.0
30.0
28.51 29.96 28.22 2,700 0 0 0
SZL
41
41
41 41.40 41 7,200 0 0 0
TA3
5.7
5.7
5.40 5.70 5.40 2,900 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 8,300 0 0 0
TAL
17.4
17.4
17.58 17.58 17.21 10,000 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
38.1
38.1
37.63 38.11 37.63 15,400 0 0 0
TBD
79.9
79.9
79.90 79.90 79.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.2
10.2
10.10 10.30 10.10 97,700 0 0 0
TCB
23.5
23.5
23.40 23.50 23.15 5,677,200 0 0 0
TCD
6.5
6.5
6.73 6.73 6.45 1,449,500 0 0 0
TCH
19.7
19.7
20 20.45 19.70 10,410,300 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.1
35.1
35.06 35.39 35.06 31,500 0 0 0
TCM
49.8
49.8
47.27 49.82 46.09 5,041,100 0 0 0
TCO
11.6
11.6
11.30 11.80 11 88,700 0 0 0
TCR
3.6
3.6
3.60 3.60 3.57 7,900 0 0 0
TCT
21.1
21.1
21 21.15 21 27,800 0 0 0
TCW
29.4
29.4
29.20 29.40 29.20 6,200 0 0 0
TDB
40
40
40.30 40.50 40 4,500 0 0 0
TDC
9.0
9.0
9.03 9.03 8.92 158,700 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.2
4.2
4.18 4.25 4.17 83,800 0 0 0
TDH
3.4
3.4
3.46 3.46 3.39 105,300 0 0 0
TDM
50
50
48.50 50 48 401,200 0 0 0
TDN
10.2
10.2
10.20 10.40 10.20 76,000 0 0 0
TDP
30.5
30.5
30.82 30.82 30.45 42,200 0 0 0
TDS
17.2
17.2
16.93 17.23 16.93 2,100 0 0 0
TDT
7.1
7.1
7.10 7.10 7 45,800 0 0 0
TDW
49.1
49.1
49.08 49.08 49.08 300 0 0 0
TED
43.2
43.2
44.42 44.42 43.18 3,100 0 0 0
TEG
8.3
8.3
8.39 8.39 8.30 57,100 0 0 0
TEL
13
13
13 13 13 0 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
15.5
15.5
15.70 15.80 15.40 20,000 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.3
35.3
35.50 35.50 35.20 6,600 0 0 0
THG
38.3
38.3
37.89 38.33 37.63 9,500 0 0 0
THM
8.5
8.5
8.64 8.64 8.55 200 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.1
12.1
12.30 12.30 12.10 10,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.0
10.0
9.96 9.96 9.96 300 0 0 0
TID
23.2
23.2
23.27 23.27 23.18 16,900 0 0 0
TIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TIG
14.2
14.2
14.10 14.50 14 3,071,800 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 1,000 0 0 0
TIP
23.9
23.9
24.10 24.15 23.80 185,100 0 0 0
TIS
4.4
4.4
4.40 4.50 4.40 23,100 0 0 0
TIX
34.4
34.4
34.40 34.40 34.35 400 0 0 0
TJC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
4.5
4.5
4.50 4.50 4.50 63,100 0 0 0
TKU
15.5
15.5
17 17 15.50 600 0 0 0
TL4
5.7
5.7
5.70 5.70 5.70 4,500 0 0 0
TLD
5.1
5.1
5.05 5.20 5.05 19,100 0 0 0
TLG
51.6
51.6
51.07 51.56 50.29 56,000 0 0 0
TLH
8.0
8.0
8.03 8.13 8 952,100 0 0 0
TLI
5.6
5.6
5.60 5.60 5.60 600 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 1,500 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TMB
67.5
67.5
68.30 68.30 67 6,500 0 0 0
TMC
8.9
8.9
8.80 8.90 8.80 200 0 0 0
TMG
41.1
41.1
41.09 41.09 41.09 0 0 0 0
TMP
69.5
69.5
69.90 69.90 69.50 600 0 0 0
TMS
51.6
51.6
50.00 51.58 50.00 600 0 0 0
TMT
11
11
10.85 11 10.85 22,600 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
12.2
12.2
11.98 12.15 11.89 600 0 0 0
TNA
4.7
4.7
4.76 4.76 4.69 42,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
51.4
51.4
48.65 51.37 48.65 2,300 0 0 0
TNG
24.3
24.3
23.54 25.09 23.17 7,220,100 0 0 0
TNH
21.0
21.0
20.70 21.10 20.70 390,500 0 0 0
TNI
2.6
2.6
2.59 2.68 2.58 322,300 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
3.30 3.70 3.30 83,600 0 0 0
TNT
5.3
5.3
5.28 5.28 5.19 374,700 0 0 0
TNW
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TOP
1.2
1.2
1.30 1.30 1.20 205,700 0 0 0
TOS
51
51
50 52.20 49.40 30,900 0 0 0
TOT
16.2
16.2
15.99 16.42 15.47 900 0 0 0
TOW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TPB
17.2
17.2
17.22 17.32 17.08 3,886,000 0 0 0
TPC
6.2
6.2
6 6.20 5.99 4,400 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.4
16.4
16.45 16.45 16.36 700 0 0 0
TRA
79.5
79.5
80.48 80.48 78.23 4,400 0 0 0
TRC
43
43
43 43 43 0 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.6
7.6
7.70 7.80 7.60 23,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.7
49.7
50 50.40 49.60 7,000 0 0 0
TSC
3.2
3.2
3.26 3.32 3.20 682,300 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 13.90 400 0 0 0
TSJ
21.7
21.7
21.69 21.69 21.69 0 0 0 0
TST
6
6
6 6 6 100 0 0 0
TTA
8.1
8.1
8.22 8.25 8.10 461,100 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TTD
68.6
68.6
68.58 68.58 68.58 1,200 0 0 0
TTE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TTF
4.2
4.2
4.22 4.25 4.17 1,177,300 0 0 0
TTG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TTH
4.3
4.3
4.40 4.40 4.30 479,600 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 200 0 0 0
TTN
12.4
12.4
12.60 12.60 12.10 160,200 0 0 0
TTP
122
122
124.50 126 122 1,700 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.3
21.3
20.75 21.53 20.55 30,100 0 0 0
TV2
46.8
46.8
46.90 47.60 46.05 916,400 0 0 0
TV3
13.3
13.3
12.50 13.30 12.40 3,000 0 0 0
TV4
13.9
13.9
13.70 13.90 13.60 58,200 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 20,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.8
8.8
8.74 8.96 8.69 251,500 0 0 0
TVC
10.1
10.1
9.90 10.30 9.90 763,000 0 0 0
TVD
12.8
12.8
12.90 12.90 12.60 95,100 0 0 0
TVG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.5
7.5
7.52 7.52 7.52 0 0 0 0
TVN
6.7
6.7
6.80 6.90 6.60 406,800 0 0 0
TVS
20.5
20.5
20.18 21.09 20.18 129,700 0 0 0
TVT
15.9
15.9
15.77 16.15 15.77 13,400 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
6.8
6.8
6.70 7 6.30 49,000 0 0 0
TYA
10.4
10.4
10.59 10.59 10.45 13,100 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.7
9.7
9.50 9.70 9.50 4,200 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 14.60 600 0 0 0
UIC
39.7
39.7
39.70 39.70 39.70 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.2
9.2
8.90 9.20 8.40 35,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
9
9
9 9 9 0 0 0 0
USD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.80 3,300 0 0 0
VAB
9.9
9.9
10 10 9.80 394,300 0 0 0
VAF
13.9
13.9
13.95 13.95 12.90 700 0 0 0
VAV
40.1
40.1
40.10 40.10 40.10 200 0 0 0
VBB
11.1
11.1
11.20 11.20 11.10 4,500 0 0 0
VBC
19.9
19.9
19.50 19.90 19.50 400 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
13
13
25 25 13 300 0 0 0
VC1
8.3
8.3
8.10 8.30 8.10 500 0 0 0
VC2
9.3
9.3
9.20 9.50 9.10 87,400 0 0 0
VC3
25.7
25.7
25.98 26.34 25.45 421,900 0 0 0
VC6
14.7
14.7
14.66 14.66 14.66 100 0 0 0
VC7
13.1
13.1
13.40 13.60 13.10 490,900 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 3,600 0 0 0
VCA
9.4
9.4
9.39 9.39 9.39 200 0 0 0
VCB
87.2
87.2
88.70 89 87.20 3,921,500 0 0 0
VCC
10.4
10.4
9.68 10.35 9.68 23,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.3
217.3
217.30 217.30 217.30 0 0 0 0
VCG
20.5
20.5
20.98 21.12 20.54 4,056,900 0 0 0
VCI
36.2
36.2
36.44 36.79 36.22 2,738,900 0 0 0
VCM
17.4
17.4
17.40 17.40 17.40 1,900 0 0 0
VCP
20.1
20.1
20.20 20.20 20 2,200 0 0 0
VCR
23.5
23.5
23.90 23.90 23.50 1,300 0 0 0
VCS
67.6
67.6
67.06 68.33 66.67 140,900 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 2,500 0 0 0
VCW
32
32
32 32 32 100 0 0 0
VCX
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VDL
12.6
12.6
11.60 12.60 11.60 36,100 0 0 0
VDN
14.7
14.7
14.74 14.74 14.74 100 0 0 0
VDP
32.3
32.3
32.08 32.33 32 6,400 0 0 0
VDS
21.9
21.9
22.65 22.74 21.88 1,562,000 0 0 0
VDT
19.4
19.4
19.19 19.38 19.19 200 0 0 0
VE1
3.9
3.9
4 4 3.90 63,300 0 0 0
VE3
8
8
8 8 8 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 5,800 0 0 0
VE9
1.8
1.8
1.90 1.90 1.80 8,900 0 0 0
VEA
44
44
44.60 45.30 43.90 2,205,300 0 0 0
VEC
8.1
8.1
8 8.10 8 4,000 0 0 0
VEF
223.5
223.5
214 229 214 13,700 0 0 0
VES
1.3
1.3
1.50 1.50 1.30 3,200 0 0 0
VET
22.3
22.3
23.10 23.10 22 1,100 0 0 0
VFC
79.0
79.0
79.00 79.00 79.00 0 0 0 0
VFG
66.8
66.8
66.22 67.70 66.22 55,800 0 0 0
VFR
12.5
12.5
13 13 12.50 300 0 0 0
VGC
54.9
54.9
55.70 55.70 54.70 264,000 0 0 0
VGG
37.9
37.9
38.50 39.50 37.10 16,200 0 0 0
VGI
87.3
87.3
87.40 89 85.90 555,700 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
24.0
24.0
23.98 24.08 23.98 6,000 0 0 0
VGR
56.5
56.5
55.10 56.50 55.10 10,100 0 0 0
VGS
35.0
35.0
33.81 35.71 33.43 1,348,200 0 0 0
VGT
15.7
15.7
14.92 16.29 14.72 6,653,300 0 0 0
VGV
30
30
30 30 30 0 0 0 0
VHC
74
74
74.20 74.80 73.60 848,000 0 0 0
VHD
10.5
10.5
10.10 10.50 10.10 25,300 0 0 0
VHE
3.4
3.4
3.30 3.50 3.30 319,100 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 2.20 684,300 0 0 0
VHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHL
11.8
11.8
11 11.80 11 900 0 0 0
VHM
38.9
38.9
39.20 39.65 38.85 5,851,700 0 0 0
VIB
18.6
18.6
18.80 18.80 18.59 3,128,800 0 0 0
VIC
43.6
43.6
43.50 44.60 43.30 1,663,200 0 0 0
VID
5.4
5.4
5.44 5.44 5.44 0 0 0 0
VIE
7
7
7 7 7 500 0 0 0
VIF
15.3
15.3
15.34 15.34 15.34 3,800 0 0 0
VIG
7.4
7.4
7.50 7.50 7.40 298,300 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VIM
24.0
24.0
24.01 24.01 24.01 0 0 0 0
VIN
20.2
20.2
20.25 20.25 20.25 0 0 0 0
VIP
14.5
14.5
15.62 15.62 14.31 1,386,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.4
16.4
16.40 16.40 16.40 100 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIX
15.1
15.1
15.02 15.31 15.02 16,869,900 0 0 0
VJC
107.1
107.1
107.50 108.80 107.10 719,200 0 0 0
VLA
14.9
14.9
15.10 15.10 14.20 1,900 0 0 0
VLB
33.1
33.1
33.20 33.20 32.80 24,300 0 0 0
VLC
18.3
18.3
18.50 18.60 18.20 279,100 0 0 0
VLF
1.3
1.3
1.20 1.30 1.10 10,100 0 0 0
VLG
5.8
5.8
5.90 5.90 5.80 22,500 0 0 0
VLW
23.8
23.8
23.80 23.80 23.80 1,700 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
6.82 7 6.82 2,200 0 0 0
VMD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VMG
3.6
3.6
3.40 3.60 3.40 29,700 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 24.37 300 0 0 0
VMT
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VNA
13.5
13.5
14.29 14.41 13.41 17,100 0 0 0
VNB
13.1
13.1
12.60 13.70 12.60 155,700 0 0 0
VNC
37.2
37.2
37.25 37.25 37.16 1,000 0 0 0
VND
17.2
17.2
17.41 17.41 17.21 6,842,700 0 0 0
VNE
5.5
5.5
5.43 5.66 5.43 161,100 0 0 0
VNF
9.1
9.1
9.58 9.58 9.11 300 0 0 0
VNG
8.4
8.4
8.60 8.60 8.40 2,700 0 0 0
VNH
1.6
1.6
1.50 1.60 1.50 301,500 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 14.07 13.93 18,400 0 0 0
VNM
65.4
65.4
65.90 65.90 65.30 4,143,400 0 0 0
VNP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VNR
24.6
24.6
24.70 24.70 24.22 16,000 0 0 0
VNS
10.9
10.9
10.90 10.95 10.90 33,600 0 0 0
VNT
49.5
49.5
49.50 49.50 49.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VNZ
515.5
515.5
523.90 523.90 515.50 1,300 0 0 0
VOC
18.1
18.1
18.52 18.52 18.05 4,700 0 0 0
VOS
15.8
15.8
16.90 16.90 15.80 5,178,500 0 0 0
VPA
3
3
2.40 3 2.40 6,000 0 0 0
VPB
18
18
17.95 18.05 17.90 5,706,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.5
25.5
25.63 25.63 25.53 3,600 0 0 0
VPG
15.3
15.3
15.43 15.48 15.14 936,300 0 0 0
VPH
7.8
7.8
8.05 8.05 7.76 211,400 0 0 0
VPI
49.6
49.6
49.33 49.58 49.25 1,183,300 0 0 0
VPR
16
16
16 16 16 10,500 0 0 0
VPS
8.6
8.6
8.61 8.64 8.60 2,600 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.9
13.9
13.90 13.90 13.90 600 0 0 0
VRC
9.7
9.7
9.72 9.95 9.71 16,200 0 0 0
VRE
21.8
21.8
22.10 22.10 21.65 5,366,300 0 0 0
VRG
29.8
29.8
29.55 29.83 29.08 7,000 0 0 0
VSA
23.8
23.8
23.84 23.84 23.84 200 0 0 0
VSC
20.5
20.5
20.09 20.79 19.95 14,588,700 0 0 0
VSE
5.8
5.8
5.90 5.90 5.80 5,800 0 0 0
VSF
34
34
32.10 34 32.10 4,100 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 6,000 0 0 0
VSH
48.8
48.8
48.80 49 48.65 4,400 0 0 0
VSI
17.5
17.5
17.54 17.54 17.54 900 0 0 0
VSM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VSN
20.2
20.2
19.03 20.29 18.93 1,900 0 0 0
VST
2.7
2.7
3.10 3.10 2.60 50,000 0 0 0
VTA
4.3
4.3
4.50 4.50 4.30 6,700 0 0 0
VTB
10.3
10.3
10.35 10.60 10.25 4,700 0 0 0
VTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTD
9.5
9.5
9.60 9.80 9.30 193,700 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTH
8.2
8.2
7.80 8.20 7.80 6,200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
3.80 4 3.80 2,700 0 0 0
VTK
77.3
77.3
75.66 79.99 73.99 107,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.2
12.2
12.80 12.85 12.10 1,222,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.5
23.5
24.50 24.50 23.40 26,100 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.2
6.2
6 6.40 5.90 300,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.6
7.6
7.68 7.68 7.59 301,800 0 0 0
VUA
18.4
18.4
18.50 18.50 18.40 3,600 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VW3
13.1
13.1
13.07 13.07 13.07 0 0 0 0
VWS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
VXB
25
25
25 25 25 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.4
13.4
11.60 13.40 11.60 300 0 0 0
WCS
199.5
199.5
201.35 201.35 198.48 1,300 0 0 0
WSB
48
48
47.90 51.50 47.90 15,300 0 0 0
WSS
5.7
5.7
5.60 5.70 5.60 25,900 0 0 0
WTC
12.4
12.4
12.40 12.40 12.40 0 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 16.50 500 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
7.3
7.3
7.30 7.30 7.20 10,800 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 100 0 0 0
XMP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
XPH
6.9
6.9
7.30 7.30 6.30 6,400 0 0 0
YBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBM
9.8
9.8
9.83 9.83 9.83 0 0 0 0
YEG
9.2
9.2
9.15 9.43 9.15 1,179,700 0 0 0
YTC
36.9
36.9
36.90 36.90 36.90 200 0 0 0
^BB
294.3
294.3
295.24 298.19 291.60 1,618,808 0 0 0
^BDS
883.3
883.3
881.16 898.65 877.51 3,936,973 0 0 0
^BH
1,253.3
1,253.3
1,253.20 1,279.93 1,242.88 489,330 0 0 0
^BL
2,997.7
2,997.7
2,960.63 3,046.95 2,944.07 6,784,682 0 0 0
^CAOSU
298.8
298.8
302.75 305.38 296.01 933,079 0 0 0
^CBTS
2,018.9
2,018.9
2,001.04 2,042.83 1,995.74 1,491,967 0 0 0
^CK
1,511.4
1,511.4
1,519.87 1,535.48 1,506.52 5,435,493 0 0 0
^CNTT
5,621.4
5,621.4
5,619.13 5,704.84 5,572.53 2,292,336 0 0 0
^CSSK
2,145.6
2,145.6
2,132.96 2,159.88 2,115.49 103,834 0 0 0
^DAUKHI
713.7
713.7
720.06 724.51 710.31 2,359,116 0 0 0
^DNP
734.1
734.1
736.47 746.54 723.87 2,269,831 0 0 0
^DUOCPHAM
4,204.7
4,204.7
4,182.85 4,242.39 4,143.41 1,180,101 0 0 0
^DVLTAUGT
110.3
110.3
111.16 112.26 108.56 21,851 0 0 0
^DVTVHT
918.2
918.2
916.79 932.75 903.13 667,487 0 0 0
^GELEX
1,192.5
1,192.5
1,195.43 1,207.67 1,186.85 4,712,222 0 0 0
^GIAODUC
975.9
975.9
985.84 1,007.93 948.15 326,848 0 0 0
^HASTC
243.1
243.1
244.01 244.57 242.62 74,940,314 0 0 0
^HK
985.9
985.9
959.77 1,028.33 959.14 1,238,173 0 0 0
^KK
791.7
791.7
797.70 801.77 784.60 2,830,483 0 0 0
^LARGECAP
2,261.7
2,261.7
2,257.79 2,301.94 2,240.84 4,188,109 0 0 0
^LOUIS
408.6
408.6
413.19 423.68 408.59 76,622 0 0 0
^MIDCAP
890.7
890.7
890.44 901.82 883.06 4,559,545 0 0 0
^NANGLUONG
1,151.9
1,151.9
1,149.79 1,168.48 1,141.35 3,169,004 0 0 0
^NH
1,671.8
1,671.8
1,680.92 1,695.51 1,665.82 5,656,815 0 0 0
^NHUA
1,215.7
1,215.7
1,212.36 1,232.92 1,199.20 1,148,830 0 0 0
^NLN
99.3
99.3
100.19 100.82 98.37 4,491,978 0 0 0
^PHANBON
3,462.2
3,462.2
3,446.97 3,494.12 3,414.97 2,182,259 0 0 0
^SMALLCAP
926.9
926.9
920.25 948.30 904.95 3,047,478 0 0 0
^SPCS
811.7
811.7
839.09 845.24 806.90 523,484 0 0 0
^SXHGD
759.6
759.6
735.85 769.85 724.99 2,794,180 0 0 0
^SXNHC
2,230.4
2,230.4
2,257.16 2,277.47 2,217.65 2,319,247 0 0 0
^SXPT
1,453.5
1,453.5
1,444.85 1,461.13 1,432.96 856,629 0 0 0
^SXTBMM
202.4
202.4
204.79 205.65 199.71 566,472 0 0 0
^TBD
1,244.9
1,244.9
1,250.74 1,267.15 1,240.14 4,897,394 0 0 0
^TCK
163.4
163.4
162.40 165.18 160.95 300,079 0 0 0
^THEP
2,924.7
2,924.7
2,890.95 2,946.80 2,870.93 15,891,259 0 0 0
^TI
942.2
942.2
950.79 960.85 938.85 2,175,896 0 0 0
^TPDU
1,964.8
1,964.8
1,980.11 1,993 1,963.29 3,580,364 0 0 0
^UPCOM
95.9
95.9
95.80 96.20 95.55 101,103,272 0 0 0
^VLXD
3,623.7
3,623.7
3,582.60 3,651.20 3,558.76 14,735,925 0 0 0
^VN30
1,276.0
1,276.0
1,279.08 1,283.30 1,273.85 164,194,300 0 0 0
^VNINDEX
1,261.7
1,261.7
1,268.37 1,271.07 1,261.43 617,744,480 0 0 0
^VTKB
787.3
787.3
785.04 809.78 781.14 2,377,205 0 0 0
^XD
1,018.2
1,018.2
1,020.70 1,030.04 1,011.23 1,834,312 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |