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

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 06/06/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
33.57 33.57 33.57 0 0 0 0
AAA
12.0
12.0
11.85 12.15 11.75 6,828,000 0 0 0
AAH
5.8
5.8
5.90 6 5.60 2,391,200 0 0 0
AAM
8.7
8.7
8.69 8.69 8.67 8,700 0 0 0
AAS
8.5
8.5
8.50 8.50 8.30 548,600 0 0 0
AAT
4.5
4.5
4.55 4.61 4.46 173,200 0 0 0
AAV
5.9
5.9
6.20 6.40 5.60 1,869,000 0 0 0
ABB
8.6
8.6
8.60 8.70 8.40 2,362,700 0 0 0
ABC
13.7
13.7
12.17 13.70 12.17 90,500 0 0 0
ABI
25.5
25.5
25.04 26.39 25.04 155,000 0 0 0
ABR
13.3
13.3
13.30 13.45 13.30 2,300 0 0 0
ABS
5.5
5.5
5.36 5.62 5.36 1,403,100 0 0 0
ABT
35.5
35.5
35.50 35.50 35.50 100 0 0 0
ABW
10.5
10.5
10.50 10.70 10.20 141,600 0 0 0
ACB
24.4
24.4
24.40 24.50 24.30 8,027,700 0 0 0
ACC
14.9
14.9
14.50 15.05 14.50 95,600 0 0 0
ACE
34.2
34.2
34.06 34.34 33.39 27,800 0 0 0
ACL
12.7
12.7
12.55 12.65 12.55 63,100 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
114.3
114.3
114 115 112 336,800 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ADG
16.7
16.7
16.90 16.90 16.70 3,100 0 0 0
ADS
13.7
13.7
13.65 14.47 13.56 1,505,800 0 0 0
AFX
8.5
8.5
8.50 8.50 8.50 38,700 0 0 0
AG1
8.4
8.4
8.30 8.40 8.20 2,400 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
21.4
21.4
21.04 21.48 21 1,503,100 0 0 0
AGM
4.9
4.9
4.90 4.90 4.82 181,500 0 0 0
AGP
41
41
41 41 41 800 0 0 0
AGR
21.4
21.4
21.60 21.95 21.10 1,724,600 0 0 0
AGX
52
52
52 52 52 0 0 0 0
AIC
11.9
11.9
11.80 11.90 11.80 1,400 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
ALV
9.3
9.3
9.60 9.60 9 87,400 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 16.70 16 300 0 0 0
AMS
10.0
10.0
10.11 10.30 9.81 46,300 0 0 0
AMV
3.6
3.6
3.70 3.70 3.50 917,000 0 0 0
ANT
12.9
12.9
12.70 12.90 12.70 29,400 0 0 0
ANV
34.2
34.2
34.25 34.80 33.90 2,125,200 0 0 0
APF
52.6
52.6
53.05 53.05 52.57 12,100 0 0 0
APG
14.0
14.0
14.15 14.15 13.85 74,000 0 0 0
APH
10.9
10.9
10.30 10.90 10.25 8,866,100 0 0 0
API
8.8
8.8
9.30 9.70 8.70 1,422,900 0 0 0
APL
16.2
16.2
16.20 16.20 16.20 100 0 0 0
APP
10.5
10.5
9.20 10.50 9.20 14,600 0 0 0
APS
8.1
8.1
8.50 8.50 8 1,342,600 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.7
19.7
19.65 19.80 19.50 1,800 0 0 0
ASM
10.9
10.9
10.95 11.09 10.82 3,466,300 0 0 0
ASP
4.7
4.7
4.70 4.82 4.70 44,400 0 0 0
AST
59.7
59.7
60.30 60.30 59.70 14,600 0 0 0
ATG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ATS
14
14
13 14 12.20 700 0 0 0
AVC
59.2
59.2
59.20 59.20 59.20 0 0 0 0
BAB
12.3
12.3
12.30 12.40 12.20 3,000 0 0 0
BAF
22
22
22.35 22.50 22 3,764,300 0 0 0
BAL
8
8
8 8 8 200 0 0 0
BAX
41.0
41.0
40.98 40.98 40.98 0 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 1,200 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BCA
17.7
17.7
17.70 17.90 17.40 32,300 0 0 0
BCC
8.3
8.3
8.30 8.40 8.20 107,300 0 0 0
BCE
6.0
6.0
5.95 5.96 5.86 154,000 0 0 0
BCF
28.4
28.4
28.37 28.37 28.37 0 0 0 0
BCG
8.8
8.8
9.02 9.07 8.74 10,935,200 0 0 0
BCM
64.6
64.6
63.60 65 63.60 1,095,800 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCR
6.5
6.5
6.60 6.70 6.31 1,311,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.8
10.8
11 11 10.80 400 0 0 0
BDG
30.9
30.9
31.31 31.40 30.84 11,200 0 0 0
BDT
10.3
10.3
10.60 10.60 10.20 36,200 0 0 0
BDW
20.2
20.2
20.92 20.92 19.89 5,400 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
36.3
36.3
36.24 37.00 36.24 640,300 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 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BHK
19
19
19 19 19 100 0 0 0
BHN
39.5
39.5
39.73 40.21 39.44 12,400 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
32.2
32.2
32.91 32.91 32.00 17,500 0 0 0
BID
47.9
47.9
47.70 48.10 47.70 1,413,000 0 0 0
BIG
8.2
8.2
8.20 8.40 8.20 105,400 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 0 0 0 0
BKC
6.6
6.6
6.60 6.60 6.60 1,100 0 0 0
BKG
4.0
4.0
4.01 4.03 3.97 380,600 0 0 0
BLI
11.2
11.2
11.30 11.30 11.10 93,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.8
43.8
43.52 43.78 43.52 2,300 0 0 0
BMC
18.6
18.6
18.55 19 18.20 35,200 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.7
11.7
12.50 13.60 11.70 22,200 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
26.4
26.4
26.64 27.18 26.29 344,100 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 200 0 0 0
BMN
8
8
8.40 8.40 8 200 0 0 0
BMP
110.4
110.4
113 113 110.30 149,500 0 0 0
BMS
10.3
10.3
9.82 10.36 9.82 519,300 0 0 0
BMV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BNA
11.4
11.4
11.80 11.90 11.30 165,700 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.70 207,300 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 1,100 0 0 0
BQB
4
4
4 4 3.90 37,700 0 0 0
BRC
13.3
13.3
13.27 13.27 13.27 1,000 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BRS
21.5
21.5
21.54 21.54 21.54 400 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 2,000 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
12.1
12.1
12.10 12.10 12.10 2,900 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
53.1
53.1
53.64 54.18 52.91 660,100 0 0 0
BSL
10
10
10 10 10 800 0 0 0
BSP
10.8
10.8
11.00 11.00 10.82 2,900 0 0 0
BSQ
21
21
21 21 21 6,900 0 0 0
BSR
23.7
23.7
23.30 24.30 23.20 14,447,400 0 0 0
BST
15.1
15.1
15.10 15.10 15.10 100 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
20.0
20.0
19.97 19.97 19.97 200 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
28.5
28.5
28.50 28.50 28.50 2,000 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 39,300 0 0 0
BTP
14
14
14.40 14.40 14 38,000 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 14,700 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
37.1
37.1
37.09 37.09 37.09 100 0 0 0
BVB
11.4
11.4
11.55 11.55 11.27 2,592,500 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
46.5
46.5
47.25 47.85 46.50 916,400 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 500 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BVS
47
47
46.70 47.40 46.30 565,600 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
44.2
44.2
42.85 44.50 42.60 1,488,300 0 0 0
BWS
29.0
29.0
29.85 29.85 28.97 6,200 0 0 0
BXH
15.6
15.6
15.65 15.65 15.65 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.8
14.8
15.20 15.20 14.80 300 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.7
17.7
17.65 18 17.60 12,000 0 0 0
C47
6.0
6.0
6 6.05 5.96 174,700 0 0 0
C4G
10.3
10.3
10.20 10.40 10.10 656,600 0 0 0
C69
6.8
6.8
6.80 6.90 6.70 237,300 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 300 0 0 0
CAB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CAG
9.0
9.0
9.03 9.33 8.74 13,000 0 0 0
CAN
43.3
43.3
41.50 43.30 41.50 3,300 0 0 0
CAP
57.7
57.7
57.60 57.80 57.40 15,300 0 0 0
CAR
23.2
23.2
23.20 23.20 23.20 600 0 0 0
CAT
17.6
17.6
17.10 17.70 17.10 6,200 0 0 0
CAV
69
69
69 69.50 68.90 5,700 0 0 0
CBI
9
9
9 9 9 0 0 0 0
CBS
29.6
29.6
29.50 29.70 29.50 10,000 0 0 0
CC1
15.1
15.1
15.20 15.40 15 25,400 0 0 0
CC4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
22
22
21.40 22 21.15 400 0 0 0
CCL
10.8
10.8
11.20 11.20 10.65 1,234,600 0 0 0
CCM
42.2
42.2
42.20 42.20 42.20 0 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
CCR
11.2
11.2
11.20 11.59 11.20 800 0 0 0
CCT
7.9
7.9
7.90 8.10 7.90 500 0 0 0
CCV
41
41
41 41 41 0 0 0 0
CDC
19.7
19.7
19.85 19.90 19.50 463,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.9
2.9
2.85 2.85 2.85 0 0 0 0
CDN
29.7
29.7
30.17 30.17 29.69 5,900 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.2
10.2
10.45 10.54 10.16 3,500 0 0 0
CDR
6.5
6.5
7.20 7.20 5.60 12,400 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CEO
17.8
17.8
17.24 18.19 17.24 4,327,900 0 0 0
CET
7.4
7.4
7.60 7.90 7.40 23,900 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
19.1
19.1
19.10 19.10 19.10 0 0 0 0
CGV
3.6
3.6
3.30 3.60 3.30 16,900 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
33.6
33.6
33.40 33.59 33.40 13,400 0 0 0
CHS
9.7
9.7
9.76 9.76 9.67 5,200 0 0 0
CI5
7.2
7.2
6.90 7.20 6.90 3,000 0 0 0
CIA
10.1
10.1
10.10 10.30 10.10 17,300 0 0 0
CID
23
23
23 23 22 5,300 0 0 0
CIG
5.1
5.1
5.11 5.15 5.07 77,800 0 0 0
CII
17.1
17.1
17.34 17.43 16.95 5,010,900 0 0 0
CIP
2.9
2.9
2.90 2.90 2.80 4,300 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.7
44.7
44.74 44.74 44.74 0 0 0 0
CKD
23.5
23.5
24.20 24.20 23.50 1,800 0 0 0
CKG
25.6
25.6
27.50 27.50 25.55 762,300 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.5
47.5
47.50 47.50 46.22 17,800 0 0 0
CLH
21.4
21.4
21.50 21.50 21.10 7,200 0 0 0
CLL
37.6
37.6
37.50 37.68 37.50 3,400 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 0 0 0 0
CLX
14.7
14.7
14.91 14.91 14.62 260,100 0 0 0
CMC
11.8
11.8
11.80 11.80 11.80 9,700 0 0 0
CMD
22.8
22.8
22.76 22.76 22.76 0 0 0 0
CMF
277.8
277.8
277.80 277.80 277.80 0 0 0 0
CMG
68.4
68.4
68.40 69.30 67.40 2,175,800 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.6
9.6
9.90 9.90 9.60 5,300 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13
13
12.90 13.20 12.90 76,100 0 0 0
CMT
20.7
20.7
23.15 23.15 20.44 34,000 0 0 0
CMV
11.8
11.8
12 12.35 11.25 28,400 0 0 0
CMW
10.2
10.2
10.70 10.70 10.20 1,300 0 0 0
CMX
9.7
9.7
9.70 9.88 9.65 979,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
28.70 28.70 28.70 300 0 0 0
CNG
33.6
33.6
34.10 34.30 33.50 408,800 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 0 0 0 0
CNT
15.8
15.8
15.65 16.04 15.57 41,200 0 0 0
COM
31
31
32 32 31 4,500 0 0 0
CPA
6.5
6.5
6.90 6.90 6.50 1,700 0 0 0
CPC
18.5
18.5
18.26 18.72 18.26 9,100 0 0 0
CPI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CQN
28.1
28.1
28.20 28.20 28.10 3,700 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.39 6.40 6.38 40,300 0 0 0
CRE
8.1
8.1
8.20 8.26 8.12 233,600 0 0 0
CSC
30.4
30.4
30.42 31.58 29.83 194,100 0 0 0
CSI
37
37
36 37.50 36 22,000 0 0 0
CSM
16.1
16.1
16.06 16.21 16.06 133,800 0 0 0
CST
23.8
23.8
24.40 24.40 23.80 64,000 0 0 0
CSV
26.8
26.8
27.39 27.47 26.73 527,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.6
7.6
6.70 7.60 6.70 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.3
20.3
20.29 20.29 20.29 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.3
72.3
72.30 72.90 71.60 1,179,200 0 0 0
CTF
29.9
29.9
30.15 30.15 29.70 105,800 0 0 0
CTG
32.6
32.6
32.50 32.70 32.35 7,437,100 0 0 0
CTI
18.4
18.4
18.25 19.20 18.20 1,512,700 0 0 0
CTP
6.6
6.6
6 6.60 6 204,300 0 0 0
CTR
131.6
131.6
133 135 131.40 245,400 0 0 0
CTS
44.4
44.4
44.80 45 43.90 1,184,000 0 0 0
CTT
15.7
15.7
15.75 15.75 15.75 100 0 0 0
CTW
23.5
23.5
23.50 23.50 23.50 300 0 0 0
CVN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CVT
28.5
28.5
27.50 28.50 27.50 1,800 0 0 0
CX8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.6
11.6
11.60 11.60 11.60 0 0 0 0
D17
33.2
33.2
33.21 33.21 33.21 100 0 0 0
D2D
47.2
47.2
46.90 47.20 46.75 19,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.7
18.7
18.70 18.70 18.70 100 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DAG
2.6
2.6
2.60 2.69 2.52 326,000 0 0 0
DAH
4.0
4.0
3.95 3.96 3.94 65,600 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
8.55 8.55 8.55 300 0 0 0
DBC
30.0
30.0
30.37 30.54 29.51 8,213,400 0 0 0
DBD
42.9
42.9
43.20 43.20 42.40 86,500 0 0 0
DBM
30.2
30.2
29.25 30.20 28.97 6,000 0 0 0
DBT
11.6
11.6
11.32 12.02 11.05 19,500 0 0 0
DC1
6.9
6.9
7 7.30 6.60 4,200 0 0 0
DC2
8
8
8 8 8 0 0 0 0
DC4
10.3
10.3
10.45 10.45 10.27 168,100 0 0 0
DCF
40
40
40 40 40 500 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
29
29.55 29.80 29 210,500 0 0 0
DCM
36.4
36.4
36.06 36.78 35.87 4,200,100 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DDG
4.3
4.3
4.40 4.40 4.20 551,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
8
8
8 8 8 100 0 0 0
DDV
18.8
18.8
18.93 19.22 18.44 2,236,100 0 0 0
DFC
22.3
22.3
22.32 22.32 22.32 0 0 0 0
DFF
8.4
8.4
9 9 8.40 35,800 0 0 0
DGC
120.9
120.9
123.60 123.60 120.50 5,438,300 0 0 0
DGT
6
6
6.10 6.20 5.90 738,400 0 0 0
DGW
48.6
48.6
48.75 49.21 48.14 1,491,200 0 0 0
DHA
44.0
44.0
44.38 44.38 44.00 84,500 0 0 0
DHB
10
10
9.80 10.90 9.80 19,600 0 0 0
DHC
43.0
43.0
43.00 43.19 42.51 501,200 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
113.7
113.7
114.12 114.22 113.37 48,800 0 0 0
DHM
9.5
9.5
9.40 9.55 9.40 55,700 0 0 0
DHN
20
20
20 20 20 2,500 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
45
45
43.50 45 43.50 176,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.40 4.40 4 116,400 0 0 0
DIG
27.8
27.8
28.25 28.25 27.55 11,956,400 0 0 0
DIH
16.2
16.2
16.43 16.43 16.09 7,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5.1
5.1
5.20 5.20 5 762,400 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.10 2.17 2.08 2,184,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
28
28
25 28 25 200 0 0 0
DMC
61.7
61.7
61.71 61.71 60.75 10,700 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 700 0 0 0
DMS
8.7
8.7
8.70 8.70 8.70 100 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
54.5
54.5
54.55 54.55 54.55 500 0 0 0
DNL
28.6
28.6
28.40 28.60 28.40 300 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
30.8
30.8
30.45 30.84 30.45 4,600 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
35.9
35.9
35.40 35.88 35.40 1,800 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
63.4
63.4
62 64 61.90 10,700 0 0 0
DPG
57.0
57.0
57.60 57.70 56.12 1,049,400 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.5
36.5
36.96 37.15 36.01 5,550,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.6
42.6
43 43 42.15 631,500 0 0 0
DQC
15.5
15.5
15.60 15.60 15.40 43,100 0 0 0
DRC
34.4
34.4
34.20 34.40 33.71 1,147,400 0 0 0
DRG
8.7
8.7
9 9 8.70 5,700 0 0 0
DRH
3.5
3.5
3.55 3.59 3.40 585,800 0 0 0
DRI
13.6
13.6
13.92 13.92 13.44 1,038,000 0 0 0
DRL
62.7
62.7
62.72 62.91 62.72 2,200 0 0 0
DS3
5.8
5.8
5.70 5.80 5.70 6,400 0 0 0
DSC
25.4
25.4
25.50 25.70 25 431,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 200 0 0 0
DSN
55.9
55.9
55.90 56.10 55.70 21,600 0 0 0
DSP
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DST
3.7
3.7
3.80 3.80 3.70 32,100 0 0 0
DTA
4.5
4.5
4.60 4.60 4.30 9,900 0 0 0
DTB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DTC
4.2
4.2
4.30 4.30 4.20 3,400 0 0 0
DTD
29.4
29.4
30.35 30.35 29.13 864,200 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 3.30 26,900 0 0 0
DTK
13.4
13.4
13.40 13.40 12.90 19,200 0 0 0
DTL
13.4
13.4
13.40 13.40 13.35 400 0 0 0
DTP
126.9
126.9
126.90 126.90 126.90 0 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
10.33 10.50 10.25 609,300 0 0 0
DVN
19.9
19.9
19.28 19.86 19.18 203,100 0 0 0
DVP
71.8
71.8
71.60 73.11 71.60 15,600 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 9.90 200 0 0 0
DWS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
DXG
16.7
16.7
16.85 16.95 16.60 6,341,400 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
12.8
12.8
13.02 13.02 12.73 315,900 0 0 0
DXS
8.2
8.2
8.36 8.40 8.12 1,833,600 0 0 0
DXV
6.2
6.2
6.20 6.20 6.10 6,200 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
6.3
6.3
5.80 6.30 5.80 2,200 0 0 0
EBS
12.4
12.4
11.10 12.40 11 1,700 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
19.55 19.85 19.35 8,742,800 0 0 0
EIC
21.9
21.9
21.92 21.92 21.53 1,400 0 0 0
EID
24
24
24.10 24.10 24 4,100 0 0 0
EIN
3.6
3.6
3.70 3.80 3.60 22,000 0 0 0
ELC
27.5
27.5
28.50 28.50 27.40 2,174,500 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
22.3
22.3
21.29 22.26 21.29 4,400 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15
15
15 15 15 3,600 0 0 0
EVE
13.6
13.6
13.60 13.70 13.45 168,100 0 0 0
EVF
16.0
16.0
16 16.20 15.80 10,682,500 0 0 0
EVG
7.3
7.3
7.14 7.50 7.01 5,033,800 0 0 0
EVS
7.7
7.7
7.80 7.90 7.70 174,400 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
4.10 4.12 4.08 36,500 0 0 0
FCN
15.1
15.1
15.45 15.45 15.05 763,500 0 0 0
FCS
6.5
6.5
6.50 6.50 6.30 3,700 0 0 0
FDC
13.4
13.4
13.40 13.40 13.40 400 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
28.5
28.5
28.46 28.46 28.46 0 0 0 0
FIC
12.4
12.4
12.30 12.40 12.30 200 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.5
8.5
8.13 8.56 8.10 2,598,700 0 0 0
FIT
4.7
4.7
4.73 4.78 4.71 755,600 0 0 0
FMC
51.2
51.2
50.80 51.80 50.80 42,100 0 0 0
FOC
91.7
91.7
94.85 94.95 89.87 169,200 0 0 0
FOX
103.5
103.5
107 109.80 102.80 491,500 0 0 0
FPT
120.6
120.6
121.17 122.38 119.87 5,211,800 0 0 0
FRC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
169
169
167.50 170 166.60 815,700 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
38.5
38.5
38.36 38.55 38.36 1,400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTS
47
47
47.30 47.80 46.90 2,485,800 0 0 0
G36
7.6
7.6
7.30 7.70 7.30 454,200 0 0 0
GAS
73.1
73.1
74.17 74.17 72.98 1,056,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
19.7
19.7
23 23 19.70 600 0 0 0
GDA
28.7
28.7
28.20 28.90 28 671,400 0 0 0
GDT
30.6
30.6
30.70 30.80 29.80 85,500 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
32.2
32.2
30.81 32.19 30.81 11,100 0 0 0
GEG
13.2
13.2
13.52 13.57 13.14 1,178,100 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.6
23.6
23.65 24 23.40 12,159,700 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 30.10 128,900 0 0 0
GIC
14.5
14.5
14.10 15 14.10 1,400 0 0 0
GIL
36.2
36.2
36 36.60 35.60 1,102,500 0 0 0
GKM
35.7
35.7
36 36 35.20 282,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
22.6
22.6
22.56 22.85 22.56 4,400 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
8.81 9.04 8.62 5,700 0 0 0
GMD
81.8
81.8
82.68 82.68 79.95 1,851,700 0 0 0
GMH
9.1
9.1
9.20 9.20 8.50 1,700 0 0 0
GMX
19.5
19.5
18.53 19.48 18.53 19,400 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 0 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
20.1
20.1
20.08 20.08 20.08 0 0 0 0
GSP
12.4
12.4
12.59 12.59 12.36 204,600 0 0 0
GTA
11.1
11.1
11.21 11.45 11.06 2,800 0 0 0
GTD
11
11
11.10 11.10 11 200 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GVR
34.8
34.8
35.20 35.45 34.60 3,062,400 0 0 0
GVT
80.9
80.9
80.93 80.93 80.93 0 0 0 0
H11
6.8
6.8
6.20 6.80 6 1,900 0 0 0
HAC
14.1
14.1
14.20 14.40 13.20 600 0 0 0
HAD
15.0
15.0
15.61 15.61 15.05 1,100 0 0 0
HAF
18.8
18.8
22.50 22.50 18.70 38,100 0 0 0
HAG
14.3
14.3
14.40 14.50 14.10 7,415,300 0 0 0
HAH
37.1
37.1
36.96 37.65 36.78 3,679,100 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10.1
10.1
10.20 10.20 10.10 1,600 0 0 0
HAP
4.7
4.7
4.74 4.75 4.69 46,200 0 0 0
HAR
4.4
4.4
4.50 4.50 4.41 164,000 0 0 0
HAS
10.3
10.3
10.30 10.30 10.30 200 0 0 0
HAT
45
45
45 45 45 8,200 0 0 0
HAV
6.3
6.3
5.50 6.30 5.50 15,800 0 0 0
HAX
16.2
16.2
15.80 16.70 15.70 2,290,200 0 0 0
HBC
8
8
8.01 8.10 7.99 704,700 0 0 0
HBD
17
17
17 17 17 100 0 0 0
HBH
6.7
6.7
6 6.70 6 3,400 0 0 0
HBS
6.9
6.9
6.92 6.92 6.92 15,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.0
25.0
24.16 25.03 24.16 1,300 0 0 0
HCB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HCC
11.2
11.2
11.20 11.20 11.20 14,500 0 0 0
HCD
10.5
10.5
10.60 10.65 10.45 1,391,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.3
28.3
28.80 28.90 28.21 7,297,500 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.6
19.6
19.60 19.80 19.60 6,200 0 0 0
HD6
18.5
18.5
18.40 18.60 18.40 71,000 0 0 0
HD8
8.4
8.4
9.10 9.10 8.10 11,400 0 0 0
HDA
4
4
3.90 4 3.90 31,700 0 0 0
HDB
22.8
22.8
22.76 23.00 22.57 5,849,100 0 0 0
HDC
27.0
27.0
27.65 27.65 26.91 3,105,400 0 0 0
HDG
30.8
30.8
30.80 31.51 30.48 7,555,000 0 0 0
HDM
29.6
29.6
29.93 29.93 29.55 2,200 0 0 0
HDP
16.7
16.7
17.70 17.70 16.70 700 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 0 0 0 0
HEC
54.7
54.7
54.67 54.67 54.67 0 0 0 0
HEJ
11.8
11.8
11.80 11.80 11.80 1,200 0 0 0
HEP
13.8
13.8
13.60 13.80 13.60 200 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
14.4
14.4
14.42 14.42 14.42 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
12
12
12 12 12 0 0 0 0
HGM
59
59
58.50 59 58.50 200 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
80
80
80 80 80 600 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.30 9.41 9.20 329,600 0 0 0
HHS
5.0
5.0
5.06 5.14 4.99 2,241,800 0 0 0
HHV
13.0
13.0
12.81 13.24 12.76 13,594,800 0 0 0
HID
3.2
3.2
3.25 3.26 3.18 501,400 0 0 0
HIG
10.6
10.6
10.60 10.60 10.60 6,500 0 0 0
HII
6.4
6.4
6.29 6.60 6.26 441,600 0 0 0
HIO
25.8
25.8
25 27.80 25 31,500 0 0 0
HJC
6
6
6 6 6 6,400 0 0 0
HJS
33.3
33.3
33.29 33.29 33.29 300 0 0 0
HKT
7.2
7.2
7.10 7.20 7.10 13,400 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13.1
13.1
13.27 13.27 12.99 5,300 0 0 0
HLD
25.6
25.6
25.70 25.90 25.60 26,200 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
11.08 11.40 11.08 5,400 0 0 0
HMG
12
12
12 12 12 2,700 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HMR
40.5
40.5
44 46.90 40.50 166,000 0 0 0
HMS
37
37
39.50 40 37 63,900 0 0 0
HNB
11
11
11 11 11 0 0 0 0
HND
15.4
15.4
15.50 15.50 15.20 3,200 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNG
4.8
4.8
4.82 4.82 4.82 3,327,700 0 0 0
HNI
22.8
22.8
22.82 22.82 22.82 0 0 0 0
HNM
9.1
9.1
9.30 9.30 9 55,800 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
4.10 4.10 4 37,700 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.8
25.8
25.81 25.81 25.81 0 0 0 0
HPG
29.3
29.3
29.25 29.65 28.90 20,822,600 0 0 0
HPH
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HPI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
69.2
69.2
68.54 69.22 68.44 8,300 0 0 0
HPT
17
17
17 17 17 0 0 0 0
HPW
19
19
18.60 19 18.60 5,100 0 0 0
HPX
6.8
6.8
6.91 7.04 6.78 3,550,700 0 0 0
HQC
4.1
4.1
4.21 4.22 4.12 4,903,500 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
7.5
7.5
7.60 7.70 7.50 12,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
23.5
23.5
23.30 24 23.10 15,957,800 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.1
5.1
5.02 5.12 5 95,100 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
4.4
4.4
4.40 4.50 4.40 102,500 0 0 0
HT1
12
12
11.95 12.15 11.90 207,900 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.60 4.60 4.30 71,500 0 0 0
HTG
33.7
33.7
33.84 34.04 33.74 14,600 0 0 0
HTI
16
16
16 16.05 15.90 30,600 0 0 0
HTL
15.9
15.9
16.10 16.10 15.88 2,000 0 0 0
HTM
12.3
12.3
11.20 12.30 9.60 10,300 0 0 0
HTN
13.4
13.4
13.45 13.55 13.30 951,200 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
8.65 8.82 8.65 1,400 0 0 0
HU1
5.8
5.8
5.72 5.82 5.34 6,400 0 0 0
HU4
13
13
12.80 13.20 12.60 83,900 0 0 0
HU6
5.3
5.3
5.60 5.60 5.30 4,500 0 0 0
HUB
18.7
18.7
18.40 18.80 18.40 33,200 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
18.6
18.6
18.90 19.20 18.60 2,637,100 0 0 0
HVA
6.1
6.1
6.10 6.20 6 32,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.7
7.7
8.12 8.21 7.53 914,000 0 0 0
HVN
27.9
27.9
29.10 29.70 27.45 6,960,400 0 0 0
HVT
80
80
79.51 81.07 79.51 24,600 0 0 0
HVX
2.8
2.8
2.81 2.81 2.81 3,000 0 0 0
HWS
15.2
15.2
15.08 15.37 15.08 3,300 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
6.5
6.5
6.40 6.50 6.30 2,100 0 0 0
ICG
8.1
8.1
7.90 8.30 7.50 10,400 0 0 0
ICI
9
9
7.90 9 7.90 21,100 0 0 0
ICN
41
41
41.60 41.60 40.90 4,200 0 0 0
ICT
14.1
14.1
14.89 15.18 13.84 254,400 0 0 0
IDC
61.9
61.9
62.20 62.70 61.10 2,413,000 0 0 0
IDI
10
10
10.17 10.21 9.92 2,364,800 0 0 0
IDJ
7.8
7.8
8.10 8.20 7.60 2,839,300 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
41.3
41.3
39.40 42.50 39.40 224,900 0 0 0
IFS
30.5
30.5
30.48 30.48 30.48 400 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
16.3
16.3
16.10 16.55 15.85 11,080,700 0 0 0
ILA
5.1
5.1
5.20 5.20 5 38,300 0 0 0
ILB
31.0
31.0
30.15 31.05 30.15 1,300 0 0 0
ILC
6.5
6.5
6.50 6.90 6.50 2,200 0 0 0
ILS
13
13
13 13 13 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.1
31.1
30.66 31.20 30.66 56,600 0 0 0
IN4
47.7
47.7
47.66 47.66 47.66 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
4.6
4.6
4.60 4.60 4.60 0 0 0 0
INN
51.7
51.7
51.70 51.70 51.70 600 0 0 0
IPA
14.5
14.5
14.50 14.50 14.20 210,000 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ISH
26.2
26.2
26.23 26.23 26.23 0 0 0 0
IST
32.4
32.4
32.44 32.44 32.44 0 0 0 0
ITA
5.6
5.6
5.62 5.72 5.59 2,503,100 0 0 0
ITC
11.4
11.4
11.35 11.60 11.05 824,300 0 0 0
ITD
15.9
15.9
15.50 15.95 15.20 900,400 0 0 0
ITQ
3.1
3.1
3.10 3.20 3.10 41,400 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 3,700 0 0 0
IVS
13.1
13.1
13.20 13.20 13 302,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.79 3.84 3.72 814,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.6
31.6
31.90 31.90 31.20 4,463,300 0 0 0
KCB
8.1
8.1
8.15 8.24 7.86 21,500 0 0 0
KCE
9.2
9.2
9.20 9.20 9.20 200 0 0 0
KDC
60.5
60.5
60.87 60.87 60.13 915,200 0 0 0
KDH
36.5
36.5
37.30 37.30 36.35 4,547,700 0 0 0
KDM
20
20
18.79 20.19 18.69 21,200 0 0 0
KGM
7.5
7.5
7.40 7.60 7.30 60,700 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.9
5.9
5.92 5.98 5.83 3,674,700 0 0 0
KHP
10.1
10.1
9.95 10.15 9.95 364,300 0 0 0
KHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.9
5.9
6.10 6.10 5.90 17,000 0 0 0
KLB
12
12
11.90 12.10 11.80 76,000 0 0 0
KMR
3.5
3.5
3.52 3.54 3.50 34,200 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 100 0 0 0
KOS
39.3
39.3
39.25 39.50 39.25 325,900 0 0 0
KPF
3.4
3.4
3.44 3.44 3.35 177,900 0 0 0
KSB
23
23
23.50 23.70 22.85 2,128,500 0 0 0
KSD
3.8
3.8
3.60 3.80 3.60 700 0 0 0
KSF
40.4
40.4
40.40 40.40 40.20 22,400 0 0 0
KSQ
4.2
4.2
4.40 4.50 4.20 599,100 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
42.3
42.3
42.50 42.50 41.50 2,000 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
4.6
4.6
4.60 4.60 4.60 2,900 0 0 0
L14
38.0
38.0
38.43 38.43 37.94 148,900 0 0 0
L18
38.5
38.5
38.76 38.76 37.98 44,400 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.5
3.5
3.70 3.70 3.40 49,000 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.3
15.3
15.20 15.50 15.20 19,400 0 0 0
LAI
35.0
35.0
35 35.05 34.75 7,500 0 0 0
LAS
21.4
21.4
21.51 21.80 20.94 1,033,000 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 200 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
24.6
24.6
21.60 26 21.60 20,800 0 0 0
LBM
23.4
23.4
23.25 23.40 23.03 11,300 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
11.59 11.83 11.50 3,721,500 0 0 0
LCM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LDG
2.8
2.8
2.84 2.86 2.80 1,425,200 0 0 0
LDP
22.5
22.5
21.10 22.50 20.80 24,700 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
5.7
5.7
6.11 6.11 5.70 600 0 0 0
LG9
5
5
5 5 5 200 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.3
3.3
3.40 3.40 3.25 227,500 0 0 0
LGM
14
14
14 14 14 0 0 0 0
LHC
50.9
50.9
50.98 50.98 50.88 3,700 0 0 0
LHG
33.9
33.9
33.96 34.68 33.77 160,200 0 0 0
LIC
19.4
19.4
19.90 19.90 19.40 2,400 0 0 0
LIG
4.1
4.1
4.10 4.20 4 322,700 0 0 0
LIX
35.2
35.2
35.50 35.50 34.58 48,900 0 0 0
LKW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LLM
9.5
9.5
10.40 10.40 9.50 200 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
14.0
14.0
14.00 14.00 14.00 0 0 0 0
LMC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
26.1
26.1
25.75 26.80 25.60 6,037,900 0 0 0
LPT
9.4
9.4
9.40 9.40 9.20 6,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
11.9
11.9
12 12.60 11.50 235,500 0 0 0
LSS
13.3
13.3
13.60 14 13 1,562,900 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
23
23
23 23.20 22.70 404,800 0 0 0
M10
22.4
22.4
21.60 22.50 21.40 2,300 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
13.9
13.9
14.20 14.20 13.50 22,200 0 0 0
MAS
32.5
32.5
32.50 32.50 32.50 200 0 0 0
MBB
22.4
22.4
22.40 22.60 22.30 10,011,500 0 0 0
MBG
4.4
4.4
4.50 4.50 4.30 709,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.9
27.9
28.36 28.53 27.86 2,271,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.4
9.4
9.40 9.40 9.20 8,500 0 0 0
MCH
212.6
212.6
199.92 213.58 199.92 386,900 0 0 0
MCM
48
48
47.40 48.90 47.40 262,400 0 0 0
MCO
20.8
20.8
22.20 22.20 20 42,900 0 0 0
MCP
27.4
27.4
27.50 27.50 27.30 11,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11
11
11.20 11.20 11 11,800 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
11.4
11.4
11.50 11.50 11.40 300 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
7
7
7.20 7.20 7 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.5
36.5
33 36.50 33 72,400 0 0 0
MGC
5.5
5.5
5.31 5.79 5.31 41,800 0 0 0
MGG
27.6
27.6
30.50 30.50 27.60 800 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 300 0 0 0
MHC
9.0
9.0
9.04 9.08 8.96 115,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 14.50 800 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
22.1
22.1
22.60 22.70 21.60 534,800 0 0 0
MKP
31.7
31.7
31.70 31.70 31.70 300 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 600 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.5
13.5
14 14 13.50 2,100 0 0 0
MML
35.5
35.5
33.90 37.80 33.30 156,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.6
18.6
17.50 18.70 17.50 733,900 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
18.9
18.9
18.93 18.93 18.93 100 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.4
11.4
11.35 11.42 11.27 5,939,700 0 0 0
MSH
50.7
50.7
51.40 51.50 50 268,400 0 0 0
MSN
78.1
78.1
78.40 78.80 77.50 4,727,200 0 0 0
MSR
17.4
17.4
17.80 17.90 17.20 1,638,100 0 0 0
MST
5.8
5.8
6 6 5.80 536,200 0 0 0
MTA
4.8
4.8
5 5 4.80 10,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
10
10
9 10 9 200 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.5
7.5
7.50 7.50 7.50 4,600 0 0 0
MTP
12
12
12 12 12 200 0 0 0
MTS
11.9
11.9
11.86 11.86 11.86 100 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
MVB
21.1
21.1
21.26 21.54 20.78 9,500 0 0 0
MVC
12
12
11.90 12.10 11.20 33,400 0 0 0
MVN
19
19
18.40 19.50 18.40 9,200 0 0 0
MWG
61.4
61.4
61.51 62.01 61.11 7,071,800 0 0 0
NAF
17.4
17.4
17.27 18.18 17.27 176,600 0 0 0
NAG
11.7
11.7
11.70 11.70 11.50 345,100 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NAS
24.5
24.5
24.50 24.50 24.50 0 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 100 0 0 0
NAV
17.3
17.3
17.40 17.40 17.25 1,400 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.8
24.8
24.70 25 24.70 41,800 0 0 0
NBC
12.9
12.9
13.15 13.25 12.59 277,100 0 0 0
NBE
12
12
11.90 12 11.90 2,200 0 0 0
NBP
13.3
13.3
13.30 13.30 13.30 3,500 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 0 0 0 0
NBW
28.2
28.2
28.16 28.16 28.16 0 0 0 0
NCG
15.4
15.4
15.20 15.60 14.50 427,200 0 0 0
NCS
28
28
28 28 28 100 0 0 0
NCT
88.8
88.8
88.95 88.95 88.67 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 0 0 0 0
NDN
11.1
11.1
11.10 11.30 11 332,900 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
6.6
6.6
6.60 6.60 6.30 4,500 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6 6.10 6 9,100 0 0 0
NED
7.2
7.2
7.40 7.40 7.10 44,400 0 0 0
NEM
22
22
22 22 22 100 0 0 0
NET
98.1
98.1
94.81 98.61 94.72 7,700 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
30.7
30.7
32.30 32.30 30.50 953,900 0 0 0
NHC
35
35
35 35 35 0 0 0 0
NHH
19.5
19.5
18.78 19.85 18.49 2,103,000 0 0 0
NHT
12.5
12.5
12.50 12.50 12.50 3,900 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
25.7
25.7
25.60 26.25 25.40 7,363,500 0 0 0
NLG
42.5
42.5
44 44 42.50 3,258,500 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 17.12 17.02 2,200 0 0 0
NNT
58.8
58.8
58.24 59.26 58.24 3,700 0 0 0
NO1
7.1
7.1
7.10 7.10 7.03 185,600 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.70 4.90 4.70 314,800 0 0 0
NS2
17.5
17.5
17.67 17.87 17.47 9,600 0 0 0
NSC
73.2
73.2
73.39 74.47 72.22 7,000 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.1
6.1
6.10 6.30 6 135,300 0 0 0
NSL
19.4
19.4
15.30 19.40 15.30 200 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.9
8.9
9.69 9.69 8.94 2,600 0 0 0
NT2
22.9
22.9
22.85 23.10 22.70 981,200 0 0 0
NTC
237.8
237.8
234.20 240 233.30 22,200 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 0 0 0 0
NTL
22.5
22.5
22.78 22.98 22.10 783,000 0 0 0
NTP
54.5
54.5
56.36 56.82 53.45 451,100 0 0 0
NTT
9.2
9.2
9.20 9.20 9 1,100 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 200 0 0 0
NVB
9.8
9.8
9.90 10 9.80 143,400 0 0 0
NVL
14.7
14.7
14.80 14.85 14.60 11,280,800 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
8 8 8 1,000 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
8.9
8.9
9 9 8.80 146,400 0 0 0
OCB
12.7
12.7
12.83 12.88 12.63 1,740,200 0 0 0
OCH
6.6
6.6
6.60 6.60 6.50 12,100 0 0 0
ODE
43.5
43.5
43.30 43.50 43.30 19,600 0 0 0
OGC
6.4
6.4
6.35 6.40 6.35 177,700 0 0 0
OIL
11.0
11.0
10.75 11.05 10.75 1,641,300 0 0 0
ONE
7.3
7.3
7 7.30 7 271,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
23.90 24 23.45 1,400 0 0 0
ORS
14.6
14.6
14.55 14.69 14.29 3,970,300 0 0 0
PAC
52.7
52.7
53 54 52.30 48,700 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 400 0 0 0
PAN
23.9
23.9
23.60 24.24 23.55 2,563,900 0 0 0
PAP
24.1
24.1
27.50 27.50 24.10 4,400 0 0 0
PAS
4
4
3.90 4.10 3.90 470,000 0 0 0
PAT
92.5
92.5
92.90 93 92.50 16,800 0 0 0
PBC
6.9
6.9
6.90 7 6.90 51,800 0 0 0
PBP
12.5
12.5
12.40 12.50 12.20 6,600 0 0 0
PBT
8.9
8.9
10 10 8.90 2,800 0 0 0
PC1
28.9
28.9
29.15 29.35 28.60 4,330,300 0 0 0
PCC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
PCE
18.0
18.0
18.05 18.05 17.96 3,500 0 0 0
PCF
6.6
6.6
6.60 6.60 6.60 11,900 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
PCH
10.1
10.1
9.64 10.18 9.64 142,300 0 0 0
PCM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PCN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
10.8
10.8
10.70 10.80 10.70 1,000 0 0 0
PDB
9.3
9.3
9.52 9.52 9.33 8,700 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 0 0 0 0
PDR
25.8
25.8
26.15 26.15 25.50 5,592,700 0 0 0
PDV
11.8
11.8
11.71 11.95 11.54 36,900 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7
7
7 7 7 2,900 0 0 0
PEN
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PEQ
41.1
41.1
41.10 41.10 41.10 0 0 0 0
PET
29.8
29.8
29.85 30.50 29.65 2,020,800 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 136,800 0 0 0
PGB
17.9
17.9
17.90 18 17.70 12,700 0 0 0
PGC
15.3
15.3
15.79 15.79 15.33 117,700 0 0 0
PGD
33.6
33.6
33.60 33.60 33.60 1,500 0 0 0
PGI
25.5
25.5
26.00 26.00 23.81 4,200 0 0 0
PGN
6.2
6.2
6.20 6.30 6.10 10,600 0 0 0
PGS
31.7
31.7
31.70 31.70 31.70 400 0 0 0
PGT
3.2
3.2
3.30 3.40 3.20 16,700 0 0 0
PGV
22.7
22.7
22.70 23 22.65 57,700 0 0 0
PHC
6.4
6.4
6.26 6.61 6.26 361,700 0 0 0
PHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PHN
70
70
70 70 70 800 0 0 0
PHP
24.2
24.2
22.23 24.20 22.23 687,100 0 0 0
PHR
61.5
61.5
62.60 62.60 61 248,100 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
24.9
24.9
24.91 24.91 24.91 100 0 0 0
PIC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIT
6.2
6.2
6.25 6.25 6.20 2,400 0 0 0
PIV
5.2
5.2
5.20 5.20 5 445,600 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 3,000 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 100 0 0 0
PLA
5
5
5 5 5 800 0 0 0
PLC
29
29
29.10 29.50 28.60 265,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.8
2.8
2.80 2.80 2.80 200 0 0 0
PLP
5.1
5.1
5.19 5.22 5.08 73,500 0 0 0
PLX
41.9
41.9
41.75 42.35 40.80 2,091,400 0 0 0
PMB
9.6
9.6
9.73 9.82 9.64 8,200 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 2,000 0 0 0
PMG
8.3
8.3
7.22 8.28 7.22 1,400 0 0 0
PMJ
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PMP
12.8
12.8
12.83 12.83 12.83 400 0 0 0
PMS
38.1
38.1
39.06 39.06 36.76 19,800 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 0 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
95
95
96 96 94 1,572,400 0 0 0
PNP
19.8
19.8
19.63 19.82 19.63 600 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
18.10 18.20 17.80 35,500 0 0 0
POT
17.8
17.8
18.40 19.69 17.80 1,000 0 0 0
POV
8.4
8.4
8.50 8.50 8.40 13,700 0 0 0
POW
13.6
13.6
13.75 14.10 13.55 15,882,300 0 0 0
PPC
16
16
16.25 16.45 15.90 441,900 0 0 0
PPE
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
PPH
28.3
28.3
28.58 28.58 27.81 51,900 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PPS
11.6
11.6
11.40 11.60 11.40 300 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.4
19.4
19.40 19.50 19.40 800 0 0 0
PRE
18.6
18.6
18.84 18.84 18.64 2,100 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.7
11.7
12.80 12.80 11.40 7,700 0 0 0
PSB
5.3
5.3
5.20 5.30 5.20 100,800 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.4
13.4
13.80 13.90 13.40 72,600 0 0 0
PSE
10.3
10.3
10.40 10.50 10.30 18,600 0 0 0
PSH
7.0
7.0
6.84 6.97 6.80 1,018,800 0 0 0
PSI
8.1
8.1
8.10 8.20 8 126,500 0 0 0
PSL
13.4
13.4
13.79 13.79 13.40 4,800 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 400 0 0 0
PSP
10
10
10 10 10 0 0 0 0
PSW
7.8
7.8
7.91 7.91 7.72 26,300 0 0 0
PTB
71.9
71.9
71.39 73.46 71.29 321,600 0 0 0
PTC
5.7
5.7
5.78 5.78 5.60 19,200 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
34.4
34.4
33.90 34.40 33.90 4,200 0 0 0
PTL
3.8
3.8
3.82 3.82 3.79 115,600 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
8.20 8.20 8.10 600 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.10 25,100 0 0 0
PTX
0.9
0.9
0.88 0.88 0.88 0 0 0 0
PV2
3
3
2.90 3 2.80 132,000 0 0 0
PVB
31.9
31.9
32.10 32.50 30.90 505,300 0 0 0
PVC
16
16
16.20 16.30 15.80 1,762,000 0 0 0
PVD
31.8
31.8
31.85 32.15 31.40 3,585,400 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
8.0
8.0
8.30 8.30 8.03 68,900 0 0 0
PVI
55.3
55.3
54.92 56.61 54.92 34,800 0 0 0
PVM
15.8
15.8
15.90 15.90 15.80 2,300 0 0 0
PVO
7.5
7.5
6.60 7.50 6.60 306,700 0 0 0
PVS
43.6
43.6
43.20 44.40 43.20 3,042,200 0 0 0
PVT
30.3
30.3
30.50 30.60 30 4,572,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.50 900 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 100 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 47,900 0 0 0
PXL
14.3
14.3
14.50 14.50 14.30 164,800 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
4
4
4.10 4.10 3.90 65,600 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
15.1
15.1
15.45 15.80 15.10 345,400 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 9,100 0 0 0
QNP
31.8
31.8
31.82 32.01 31.72 4,900 0 0 0
QNS
49.5
49.5
48.97 50.05 48.97 1,013,700 0 0 0
QNT
8.9
8.9
8.90 8.90 8.90 0 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
28.0
28.0
28.04 28.04 28.04 400 0 0 0
QSP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.5
14.5
13.40 14.50 13.40 18,400 0 0 0
QTP
17.1
17.1
17.10 17.30 17 540,500 0 0 0
RAL
128.6
128.6
130.08 130.18 128.60 9,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
8.3
8.3
8.30 8.30 8.30 100 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
12.2
12.2
12.10 12.20 12.10 2,800 0 0 0
RDP
5.8
5.8
5.98 5.98 5.69 1,092,400 0 0 0
REE
62
62
62.60 63.20 62 564,800 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
24.6
24.6
25 25 24.60 4,600 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
40.5
40.5
40.50 40.50 40.50 1,700 0 0 0
S55
49.6
49.6
50.41 50.61 49.63 1,000 0 0 0
S72
3.5
3.5
3.50 3.50 3.50 0 0 0 0
S74
12.8
12.8
12.80 12.80 12.80 100 0 0 0
S99
11.2
11.2
11.24 11.33 11.14 163,500 0 0 0
SAB
63.4
63.4
64.32 66.25 63.06 2,270,100 0 0 0
SAC
22
22
22 22.40 21.90 10,500 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
8.0
8.0
8.35 8.35 7.92 2,861,100 0 0 0
SAP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SAS
27.6
27.6
28.48 28.48 26.67 21,600 0 0 0
SAV
16.8
16.8
16.60 17 16.30 119,400 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 100 0 0 0
SBA
32.5
32.5
32.75 32.75 32.45 57,800 0 0 0
SBB
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SBD
12.5
12.5
12.90 14 12.30 233,300 0 0 0
SBG
14.1
14.1
14.10 14.10 13.95 123,900 0 0 0
SBH
56
56
56 56 56 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SBR
8.2
8.2
8.02 8.22 7.92 800 0 0 0
SBS
6.7
6.7
6.80 6.80 6.70 922,800 0 0 0
SBT
12.2
12.2
12.35 12.45 12.15 2,239,600 0 0 0
SBV
10.8
10.8
10.65 10.80 10.60 1,700 0 0 0
SC5
19.2
19.2
19.21 19.21 19.21 100 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.4
65.4
65.30 65.50 65.30 40,500 0 0 0
SCI
13.1
13.1
13.20 13.40 13.10 77,700 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.70 36,100 0 0 0
SCL
38
38
37.90 38 37.70 15,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.30 7.30 7.18 1,813,500 0 0 0
SCS
91.0
91.0
89.41 91.93 89.02 257,900 0 0 0
SCY
13.7
13.7
14 14 13.70 1,100 0 0 0
SD2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SD3
8
8
8.50 8.50 7.40 27,500 0 0 0
SD5
7.9
7.9
7.90 7.90 7.80 20,300 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
11.50 11.70 11.20 177,800 0 0 0
SDA
6
6
6.10 6.10 5.90 63,800 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
2.10 2.10 2 379,300 0 0 0
SDG
15.9
15.9
16.10 16.10 15.90 1,100 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 22.90 100 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.8
34.8
34.76 34.76 34.76 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
29
29
28.50 29 28.50 3,400 0 0 0
SEB
46.8
46.8
49.19 49.19 46.82 8,100 0 0 0
SED
20.8
20.8
20.50 20.80 20.50 3,600 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
20
20
20.10 20.10 20 400 0 0 0
SFG
13.2
13.2
13.40 13.98 13.21 6,800 0 0 0
SFI
33.3
33.3
33.34 33.39 32.97 23,600 0 0 0
SFN
20
20
20 20 20 200 0 0 0
SGB
13.4
13.4
13.30 13.40 13.30 2,000 0 0 0
SGC
89.6
89.6
89.62 89.62 89.62 400 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
14.6
14.6
14.30 14.60 14.30 3,200 0 0 0
SGN
74.6
74.6
73.35 74.61 72.77 35,200 0 0 0
SGP
23.6
23.6
23.80 24.10 23.40 206,200 0 0 0
SGR
28.2
28.2
29 29.05 27.20 200,400 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
14.8
14.8
14.80 15.35 14.45 276,400 0 0 0
SHA
4.5
4.5
4.49 4.52 4.49 12,200 0 0 0
SHB
11.4
11.4
11.11 11.59 11.01 69,364,500 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
10.7
10.7
11 11 10.20 37,500 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
15
15
15 15.10 15 319,300 0 0 0
SHN
7
7
7.30 7.30 6.50 900 0 0 0
SHP
35.5
35.5
35.40 35.50 35.40 6,200 0 0 0
SHS
18.6
18.6
18.50 18.80 18.50 8,859,700 0 0 0
SID
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 400 0 0 0
SJ1
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.9
15.9
15.65 16.10 15.65 244,900 0 0 0
SJE
25.3
25.3
26.20 26.20 25.30 29,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SJM
7.5
7.5
6.50 7.50 6.50 199,800 0 0 0
SJS
62.4
62.4
63.80 63.80 62.40 74,300 0 0 0
SKG
14.2
14.2
14.62 14.62 14.19 813,300 0 0 0
SKH
28.3
28.3
28.50 28.50 28.30 9,300 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.1
37.1
37.80 37.80 36.87 6,900 0 0 0
SLS
170.7
170.7
171 171 169.90 10,800 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 400 0 0 0
SMB
36.7
36.7
36.61 36.85 36.47 15,700 0 0 0
SMC
14.1
14.1
14 14.40 13.90 398,900 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 1,500 0 0 0
SMT
5.9
5.9
5.70 5.90 5.30 18,700 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36.3
36.3
36.30 36.40 36.10 7,200 0 0 0
SP2
18.9
18.9
18.90 18.90 18.90 100 0 0 0
SPB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.60 2.60 2.40 85,000 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 3,600 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
4.4
4.4
4.70 4.70 4.30 814,200 0 0 0
SRB
3.1
3.1
3.50 3.50 3 179,800 0 0 0
SRC
30.2
30.2
30.60 30.60 30.16 3,900 0 0 0
SRF
9.6
9.6
9.31 9.78 9.30 24,500 0 0 0
SRT
7
7
7 7 7 2,800 0 0 0
SSB
19.2
19.2
19.26 19.26 19.04 1,707,800 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
11.18 11.18 11.18 0 0 0 0
SSH
68.4
68.4
68.60 68.90 68.40 46,200 0 0 0
SSI
35.4
35.4
35.60 35.65 35.20 8,633,500 0 0 0
SSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
10
10
10.55 10.55 9.94 1,801,700 0 0 0
STB
30.7
30.7
29.95 31.10 29.65 31,379,700 0 0 0
STC
17.8
17.8
17.30 17.80 17.30 200 0 0 0
STG
43.9
43.9
43.90 43.90 43.90 1,000 0 0 0
STH
9.3
9.3
8.20 9.30 8.20 63,100 0 0 0
STK
29.9
29.9
30.40 30.40 29.70 116,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.90 9.90 9.90 0 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
25.7
25.7
25.66 25.66 25.66 200 0 0 0
SVD
3
3
2.86 3 2.84 116,000 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
3.40 3.40 3.30 303,200 0 0 0
SVT
11.6
11.6
11.39 11.57 11.39 3,000 0 0 0
SWC
28.9
28.9
29 29.40 28.90 11,900 0 0 0
SZB
40.6
40.6
40.63 40.72 40.44 1,600 0 0 0
SZC
42.3
42.3
42.85 42.95 42 2,100,200 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SZG
28.4
28.4
28.80 28.80 28.41 8,200 0 0 0
SZL
41.5
41.5
41.40 41.60 41.40 7,200 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TA9
13
13
12.90 13.20 12.90 36,100 0 0 0
TAL
17.4
17.4
17.58 17.58 17.40 5,200 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 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 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 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
11.2
11.2
11.60 12.20 10.90 483,500 0 0 0
TCB
24
24
23.78 24 23.60 13,114,900 0 0 0
TCD
6.5
6.5
6.56 6.64 6.44 779,100 0 0 0
TCH
19.4
19.4
19.70 19.85 19.20 11,591,200 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
35.6
35.6
35.48 35.72 35.48 75,000 0 0 0
TCM
49.8
49.8
49.18 50.09 48.45 4,943,900 0 0 0
TCO
11.6
11.6
11.50 11.60 11.20 32,800 0 0 0
TCR
3.8
3.8
3.48 3.81 3.48 500 0 0 0
TCT
21.1
21.1
21.25 21.25 21.10 25,100 0 0 0
TCW
29.5
29.5
29.60 29.60 29.50 17,200 0 0 0
TDB
40.3
40.3
40.30 40.30 40.30 2,500 0 0 0
TDC
9.0
9.0
9.20 9.25 8.99 243,800 0 0 0
TDF
14.4
14.4
15 15.20 14.40 19,600 0 0 0
TDG
4.2
4.2
4.19 4.24 4.18 50,000 0 0 0
TDH
3.5
3.5
3.44 3.54 3.42 466,800 0 0 0
TDM
48.9
48.9
49.80 49.80 48.20 4,400 0 0 0
TDN
11.3
11.3
11.60 11.90 11.20 259,100 0 0 0
TDP
30.9
30.9
30.64 30.91 30.45 101,100 0 0 0
TDS
16.9
16.9
16.85 16.93 16.85 3,100 0 0 0
TDT
7.3
7.3
7.20 7.30 7.20 43,800 0 0 0
TDW
47.1
47.1
47.08 47.08 47.08 0 0 0 0
TED
52.5
52.5
41.56 54.93 41.56 1,400 0 0 0
TEG
8.3
8.3
8.34 8.34 8.28 37,300 0 0 0
TEL
13
13
13 13 13 32,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.7
17.7
18.40 18.40 17.60 30,600 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 11.70 200 0 0 0
THD
34.8
34.8
35 35 34.70 7,500 0 0 0
THG
39.2
39.2
38.68 39.20 38.68 17,500 0 0 0
THM
7.9
7.9
8 8 7.91 1,000 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.9
7.9
8.80 8.80 7.90 6,400 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.50 12.50 12.40 3,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.2
10.2
10.06 10.15 10.06 200 0 0 0
TID
23.6
23.6
23.57 23.96 23.57 8,000 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.4
14.4
14.60 14.60 14.20 2,003,400 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 1,500 0 0 0
TIP
24.5
24.5
24.85 25 24.35 268,200 0 0 0
TIS
4.4
4.4
4.40 4.50 4.40 64,100 0 0 0
TIX
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TJC
17.3
17.3
17.30 17.30 17.30 300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TKU
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
TL4
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TLD
5.1
5.1
5.11 5.11 5.01 7,400 0 0 0
TLG
52.3
52.3
52.54 52.64 51.96 52,900 0 0 0
TLH
8.0
8.0
8.05 8.20 7.95 840,000 0 0 0
TLI
7.6
7.6
7.70 7.70 7.60 200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 2,700 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TMB
74.1
74.1
77 77 72 23,000 0 0 0
TMC
8.1
8.1
8.80 8.90 8.10 1,700 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 0 0 0 0
TMS
49.8
49.8
49.40 50.49 49.40 6,100 0 0 0
TMT
13.5
13.5
14.30 14.30 12.50 76,400 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
11.9
11.9
11.98 11.98 11.36 14,500 0 0 0
TNA
4.9
4.9
4.80 4.85 4.77 38,700 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
47.0
47.0
47.01 47.01 47.01 6,200 0 0 0
TNG
23.7
23.7
23.63 24.17 23.26 2,164,900 0 0 0
TNH
19.2
19.2
19.40 19.40 19.21 502,500 0 0 0
TNI
2.6
2.6
2.61 2.62 2.54 167,200 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
5.3
5.3
5.43 5.45 5.30 195,000 0 0 0
TNW
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
53.6
53.6
54 54 53.30 12,200 0 0 0
TOT
16.2
16.2
15.73 16.24 15.73 3,100 0 0 0
TOW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TPB
17.8
17.8
17.51 17.86 17.47 8,347,800 0 0 0
TPC
6.1
6.1
6.09 6.09 6.09 100 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
15.5
15.5
15.53 15.53 15.53 1,300 0 0 0
TRA
79.5
79.5
79.50 79.50 79.50 200 0 0 0
TRC
42.1
42.1
42.30 42.30 42 25,900 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7
7
6.80 7 6.60 8,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.8
49.8
50.50 50.50 49.70 9,200 0 0 0
TSC
3.3
3.3
3.20 3.35 3.20 780,300 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 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
8.3
8.3
8.44 8.51 8.32 318,400 0 0 0
TTC
11
11
10.80 11 10.80 4,400 0 0 0
TTD
68.3
68.3
68.28 68.28 68.28 0 0 0 0
TTE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
TTF
4.2
4.2
4.19 4.20 4.14 1,529,400 0 0 0
TTG
15.5
15.5
15.50 15.50 15.50 400 0 0 0
TTH
4.3
4.3
4.40 4.50 4.30 364,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
18.6
18.6
17.20 19 16.90 1,959,000 0 0 0
TTP
110
110
111.30 112.50 110 4,000 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
32.1
32.1
32.10 32.10 32.10 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.5
21.5
21.92 23.29 21.43 32,700 0 0 0
TV2
48.2
48.2
47.40 49.75 47.05 1,484,700 0 0 0
TV3
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TV4
14.1
14.1
14.20 14.20 14.10 26,800 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TVA
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TVB
8.8
8.8
8.90 8.90 8.71 637,000 0 0 0
TVC
10.5
10.5
10.50 10.60 10.30 646,300 0 0 0
TVD
13.2
13.2
13.20 13.40 13.10 38,200 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
7 7.30 6.70 1,300,600 0 0 0
TVS
24.8
24.8
23.60 24.80 23.20 1,935,800 0 0 0
TVT
16.5
16.5
16.34 16.81 16.34 31,600 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
8.1
8.1
7.40 8.10 7.40 172,600 0 0 0
TYA
10.5
10.5
10.55 10.55 10.50 2,800 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.60 9.60 9.50 8,800 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.3
9.3
9 9.50 8.70 47,600 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.8
10.8
10.80 10.80 10.80 100 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 0 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V21
8.6
8.6
8 8.70 7.60 68,500 0 0 0
VAB
10.1
10.1
10 10.10 9.90 755,100 0 0 0
VAF
12.8
12.8
13.85 13.85 12.75 2,100 0 0 0
VAV
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VBB
11.3
11.3
11.30 11.30 9.90 13,300 0 0 0
VBC
19.5
19.5
19.80 19.80 19.50 200 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 0 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 200 0 0 0
VC2
9.6
9.6
9.70 9.70 9.30 128,800 0 0 0
VC3
25.4
25.4
25.71 26.07 25.36 473,800 0 0 0
VC6
16.2
16.2
16.17 16.17 16.17 0 0 0 0
VC7
12.7
12.7
13.20 13.20 12.50 871,700 0 0 0
VC9
4.9
4.9
4.80 4.90 4.70 20,600 0 0 0
VCA
9.5
9.5
9.40 9.50 9.40 1,200 0 0 0
VCB
89
89
88.90 89.70 88.80 1,699,700 0 0 0
VCC
10.5
10.5
10.45 11.42 10.45 86,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218
218
217.10 218 217 2,000 0 0 0
VCG
20.7
20.7
20.71 21.07 20.58 6,719,400 0 0 0
VCI
36.8
36.8
37.32 37.47 36.60 3,805,900 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VCP
20
20
20.20 20.20 20 63,600 0 0 0
VCR
24
24
23.80 24 23.80 29,700 0 0 0
VCS
77.1
77.1
71.46 78.00 71.36 1,278,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 700 0 0 0
VCX
4.1
4.1
3.60 4.10 3.60 200 0 0 0
VDL
12.4
12.4
12.60 12.60 12.40 25,600 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 0 0 0 0
VDP
32.5
32.5
32.42 32.50 32.42 20,200 0 0 0
VDS
22.4
22.4
22.38 22.74 22.29 1,168,200 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 100 0 0 0
VE1
3.4
3.4
3.10 3.40 3 33,600 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.7
4.7
5 5.50 4.70 85,700 0 0 0
VE9
2
2
2 2 1.90 15,900 0 0 0
VEA
48.8
48.8
46 49.40 45.70 4,403,800 0 0 0
VEC
9.7
9.7
9 9.80 9 112,800 0 0 0
VEF
218.1
218.1
223.90 225 218 6,400 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
23.9
23.9
23.40 23.90 23.30 600 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
71.2
71.2
71.45 71.45 70.46 45,500 0 0 0
VFR
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VGC
54.5
54.5
55.40 55.50 54.20 578,400 0 0 0
VGG
38
38
38.10 38.50 37.90 18,900 0 0 0
VGI
90.1
90.1
93.30 93.70 89.50 1,327,200 0 0 0
VGL
20
20
20 20 20 100 0 0 0
VGP
26.1
26.1
26.13 26.23 25.74 6,900 0 0 0
VGR
55.3
55.3
55.25 55.25 55.16 1,500 0 0 0
VGS
35.3
35.3
35.43 36.19 34.67 856,400 0 0 0
VGT
16.5
16.5
16.69 17.08 16.19 3,382,100 0 0 0
VGV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VHC
73.2
73.2
73.90 74.10 72.50 1,182,500 0 0 0
VHD
10.7
10.7
10.80 10.80 10.70 1,400 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 241,000 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 725,900 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
39.1
39.1
39.40 39.60 39 5,109,000 0 0 0
VIB
19.1
19.1
19.32 19.32 19.06 3,668,300 0 0 0
VIC
43.7
43.7
44.30 44.35 43.70 1,823,500 0 0 0
VID
5.4
5.4
5.45 5.52 5.26 30,500 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.2
15.2
15.24 15.24 15.24 4,200 0 0 0
VIG
7.4
7.4
7.40 7.50 7.40 452,300 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 500 0 0 0
VIM
24.0
24.0
24.01 24.01 24.01 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 300 0 0 0
VIP
16.2
16.2
15.50 16.20 15 1,604,700 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
15.27 15.39 15.10 11,665,700 0 0 0
VJC
108.6
108.6
108.10 109.80 107.80 951,900 0 0 0
VLA
14.8
14.8
14.80 14.80 14.80 300 0 0 0
VLB
37.1
37.1
36.50 37.50 36.50 145,100 0 0 0
VLC
19.9
19.9
19 20.10 19 1,763,000 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6.5
6.5
6.60 6.60 6.40 9,200 0 0 0
VLW
26.1
26.1
26.13 26.13 26.13 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 6.91 3,800 0 0 0
VMD
17.3
17.3
17.30 17.30 17.30 600 0 0 0
VMG
5.8
5.8
5.80 5.80 5.80 113,100 0 0 0
VMK
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMS
23.9
23.9
24.27 24.27 23.89 300 0 0 0
VMT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VNA
13.5
13.5
15.24 15.24 13.47 30,800 0 0 0
VNB
13
13
13 13.20 12.80 132,300 0 0 0
VNC
40.9
40.9
41.30 41.30 40.91 4,200 0 0 0
VND
17.4
17.4
17.50 17.70 17.36 9,691,800 0 0 0
VNE
5.5
5.5
5.60 5.60 5.48 139,800 0 0 0
VNF
9.5
9.5
8.55 9.68 8.55 29,100 0 0 0
VNG
8.5
8.5
8.40 8.51 8.36 3,500 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
13.9
13.9
14.02 14.02 13.83 36,500 0 0 0
VNM
67.2
67.2
69 69 67.20 4,887,800 0 0 0
VNP
12.1
12.1
12.10 12.10 12.10 600 0 0 0
VNR
24.9
24.9
25.18 25.18 24.70 25,900 0 0 0
VNS
11.0
11.0
11 11 10.95 109,100 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
7.1
7.1
7 7.40 7 3,600 0 0 0
VNZ
550.6
550.6
557 569 550.60 2,200 0 0 0
VOC
18.6
18.6
18.61 18.71 18.52 22,800 0 0 0
VOS
17.6
17.6
17 17.75 16.65 6,971,600 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.1
18.1
18.15 18.25 17.95 16,613,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.6
25.6
25.72 25.72 25.63 9,500 0 0 0
VPG
15.5
15.5
15.95 15.95 15.38 1,081,200 0 0 0
VPH
7.8
7.8
8 8 7.77 96,300 0 0 0
VPI
49.2
49.2
49.83 49.83 49.17 1,180,500 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 200 0 0 0
VPS
8.7
8.7
8.57 8.74 8.57 1,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VRC
9.8
9.8
9.85 9.85 9.75 36,800 0 0 0
VRE
22.5
22.5
22.70 22.80 22.20 6,309,300 0 0 0
VRG
29.6
29.6
30.49 30.49 29.36 159,900 0 0 0
VSA
23.9
23.9
23.93 23.93 23.93 4,400 0 0 0
VSC
20.7
20.7
20.42 20.93 20.14 9,918,000 0 0 0
VSE
5.8
5.8
5.80 5.80 5.80 2,100 0 0 0
VSF
33.4
33.4
33 33.40 33 4,800 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
49.1
49.1
49 49.30 49 6,000 0 0 0
VSI
18.3
18.3
18.26 18.50 18.26 2,500 0 0 0
VSM
17.5
17.5
17.40 17.50 17.40 2,400 0 0 0
VSN
19.9
19.9
19.90 19.90 19.90 2,000 0 0 0
VST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VTA
4.3
4.3
4 4.30 3.70 16,100 0 0 0
VTB
10.6
10.6
10.50 10.60 10.50 5,500 0 0 0
VTC
10.1
10.1
9.70 10.20 9.70 12,000 0 0 0
VTD
8.5
8.5
9.10 9.10 8.20 377,500 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 100 0 0 0
VTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTH
7.9
7.9
8 8.10 7.70 1,500 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
79.7
79.7
82.94 84.22 78.71 208,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.3
12.3
12.15 12.45 12.10 649,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
24.40 24.40 23.80 32,700 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.5
6.5
6.30 6.50 6.10 342,200 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
8.7
8.7
7.95 8.66 7.86 277,800 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
10.3
10.3
12.97 12.97 10.27 1,100 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
11.5
11.5
11.50 11.50 11.50 100 0 0 0
WCS
208.4
208.4
208.40 208.40 208.40 100 0 0 0
WSB
48.3
48.3
48.50 48.50 48.30 5,900 0 0 0
WSS
5.7
5.7
5.70 5.70 5.60 21,300 0 0 0
WTC
12
12
12 12 12 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 0 0 0 0
XHC
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.6
7.6
7.50 7.70 7.40 89,800 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 100 0 0 0
XMP
18.8
18.8
18.79 18.79 18.79 100 0 0 0
XPH
6.8
6.8
7.60 8 6.80 15,900 0 0 0
YBC
5.8
5.8
5.80 5.80 5.80 400 0 0 0
YBM
10.5
10.5
10.50 10.50 10.45 27,600 0 0 0
YEG
9.5
9.5
9.15 9.60 9.01 2,942,400 0 0 0
YTC
47
47
47 47 47 0 0 0 0
^BB
298.8
298.8
298.70 302.68 292.60 1,819,804 0 0 0
^BDS
892.4
892.4
897.38 905.53 887.82 4,235,287 0 0 0
^BH
1,287.7
1,287.7
1,295.33 1,319.26 1,277.38 492,274 0 0 0
^BL
2,939.5
2,939.5
2,949.55 2,970.33 2,920.18 4,643,384 0 0 0
^CAOSU
302.3
302.3
301.23 305.15 296.76 847,323 0 0 0
^CBTS
2,011.4
2,011.4
2,020.59 2,039.26 1,993 1,258,306 0 0 0
^CK
1,538.7
1,538.7
1,544.16 1,561.23 1,529.45 6,185,082 0 0 0
^CNTT
5,841.0
5,841.0
5,857.57 5,934.75 5,804.77 4,535,032 0 0 0
^CSSK
2,156.9
2,156.9
2,148.02 2,169.28 2,135.79 116,252 0 0 0
^DAUKHI
724.0
724.0
721.84 736.03 716.66 4,236,367 0 0 0
^DNP
716.2
716.2
721.09 734.21 715.02 1,932,110 0 0 0
^DUOCPHAM
4,135.5
4,135.5
4,160.43 4,194.28 4,103.98 2,828,860 0 0 0
^DVLTAUGT
110.7
110.7
110.66 111.30 109.49 12,411 0 0 0
^DVTVHT
943.1
943.1
921.42 967.42 919.14 1,064,584 0 0 0
^GELEX
1,197.3
1,197.3
1,205.20 1,214.96 1,188.36 5,129,754 0 0 0
^GIAODUC
973.1
973.1
971.33 979.21 961.99 36,596 0 0 0
^HASTC
244.2
244.2
244.49 245.53 243.26 63,437,175 0 0 0
^HK
1,065.1
1,065.1
1,070.62 1,083.05 1,046.38 1,614,368 0 0 0
^KK
801.1
801.1
800.75 814.32 791.91 2,771,722 0 0 0
^LARGECAP
2,332.8
2,332.8
2,329.58 2,364.29 2,307.62 5,125,290 0 0 0
^LOUIS
412.2
412.2
411.97 417.29 405.55 67,299 0 0 0
^MIDCAP
902.9
902.9
899.64 919.05 890.33 14,775,091 0 0 0
^NANGLUONG
1,159.0
1,159.0
1,152.87 1,174.64 1,141.88 4,239,881 0 0 0
^NH
1,705.4
1,705.4
1,696.10 1,718.48 1,691.33 8,024,351 0 0 0
^NHUA
1,252.7
1,252.7
1,259.23 1,282.19 1,240.73 1,275,390 0 0 0
^NLN
99.1
99.1
98.12 100.16 97.29 4,178,561 0 0 0
^PHANBON
3,449.9
3,449.9
3,475.07 3,521.54 3,418.41 4,774,664 0 0 0
^SMALLCAP
945.9
945.9
941.45 962.53 929.03 3,972,245 0 0 0
^SPCS
833.0
833.0
837.63 838.89 822.40 714,275 0 0 0
^SXHGD
763
763
761.54 774.06 750.01 1,768,786 0 0 0
^SXNHC
2,220.1
2,220.1
2,241.51 2,263.12 2,204.56 3,473,094 0 0 0
^SXPT
1,469.6
1,469.6
1,463.84 1,485.81 1,456.36 1,071,826 0 0 0
^SXTBMM
204.4
204.4
199.67 206.79 197.77 755,392 0 0 0
^TBD
1,272.5
1,272.5
1,272.54 1,294.42 1,263.44 6,898,866 0 0 0
^TCK
165.8
165.8
165.12 166.48 163.43 286,440 0 0 0
^THEP
3,011.6
3,011.6
3,004.06 3,052.87 2,967.81 19,430,303 0 0 0
^TI
954.0
954.0
957.55 969.07 949.45 2,523,505 0 0 0
^TPDU
2,050.4
2,050.4
2,066.91 2,099.68 2,041.72 3,909,068 0 0 0
^UPCOM
98.3
98.3
97.46 98.56 97.46 66,350,163 0 0 0
^VLXD
3,748.1
3,748.1
3,720.84 3,796.35 3,682.89 18,065,893 0 0 0
^VN30
1,302.3
1,302.3
1,303.50 1,308.43 1,296.37 270,557,500 0 0 0
^VNINDEX
1,283.6
1,283.6
1,288.53 1,292.02 1,278.40 798,030,139 0 0 0
^VTKB
796
796
801.08 817.11 782.93 3,463,318 0 0 0
^XD
1,026.9
1,026.9
1,031.86 1,042.13 1,022.07 2,595,793 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |