DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/06/2024

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 07/06/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
33.57 33.57 33.57 0 0 0 0
AAA
11.9
11.9
12.10 12.10 11.80 3,872,700 0 0 0
AAH
5.7
5.7
5.80 5.80 5.50 2,604,200 0 0 0
AAM
8.7
8.7
8.66 8.69 8.66 5,200 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 392,400 0 0 0
AAT
4.5
4.5
4.50 4.55 4.43 144,500 0 0 0
AAV
6.3
6.3
5.90 6.40 5.70 1,749,800 0 0 0
ABB
8.7
8.7
8.60 8.70 8.50 2,184,200 0 0 0
ABC
15.5
15.5
14.57 15.52 14.57 260,700 0 0 0
ABI
25.5
25.5
25.62 25.62 25.04 81,800 0 0 0
ABR
13.3
13.3
13.30 13.30 13.30 4,900 0 0 0
ABS
5.6
5.6
5.51 5.69 5.51 687,700 0 0 0
ABT
36.8
36.8
34.60 36.75 34.60 900 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 83,700 0 0 0
ACB
24.6
24.6
24.55 24.65 24.30 5,887,100 0 0 0
ACC
14.9
14.9
14.95 14.95 14.50 31,100 0 0 0
ACE
34.4
34.4
34.06 34.54 33.58 23,800 0 0 0
ACL
12.7
12.7
12.65 12.90 12.65 73,500 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
116
116
113.30 118 113.30 424,200 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ADG
16.5
16.5
16.05 17.40 16.05 14,700 0 0 0
ADS
13.9
13.9
14.11 14.11 13.60 676,600 0 0 0
AFX
8.5
8.5
8.50 8.60 8.40 30,900 0 0 0
AG1
8.5
8.5
8.30 8.50 8.30 14,500 0 0 0
AGF
3
3
2.60 3.20 2.60 12,800 0 0 0
AGG
21.7
21.7
21.40 22.48 21.40 2,723,600 0 0 0
AGM
4.8
4.8
4.90 4.90 4.81 151,200 0 0 0
AGP
41.5
41.5
41.50 41.50 41.50 200 0 0 0
AGR
21.8
21.8
21.55 21.80 21.30 1,316,200 0 0 0
AGX
52
52
52 52 52 1,200 0 0 0
AIC
12
12
12 12 12 100 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
ALV
10.8
10.8
9 10.80 9 224,100 0 0 0
AMC
17.8
17.8
16.95 17.79 16.95 6,500 0 0 0
AME
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AMP
16
16
16 16 16 400 0 0 0
AMS
10.0
10.0
10.01 10.20 9.81 56,900 0 0 0
AMV
3.6
3.6
3.60 3.70 3.50 697,300 0 0 0
ANT
12.9
12.9
12.90 13 12.50 53,800 0 0 0
ANV
34.8
34.8
34.45 34.80 33.95 1,785,300 0 0 0
APF
53.2
53.2
52.73 53.45 52.73 4,300 0 0 0
APG
13.9
13.9
13.75 13.95 13.75 59,700 0 0 0
APH
10.6
10.6
10.95 11 10.45 3,936,200 0 0 0
API
9.1
9.1
8.90 9.10 8.40 2,304,600 0 0 0
APL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
APP
11.7
11.7
11.50 11.70 11 13,800 0 0 0
APS
8.3
8.3
8.30 8.60 8.10 1,829,500 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
31.3
31.3
31.30 31.30 31.30 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.8
19.8
19.65 19.80 19.65 35,100 0 0 0
ASM
10.9
10.9
11 11 10.82 2,441,100 0 0 0
ASP
4.8
4.8
4.74 4.79 4.70 23,700 0 0 0
AST
59.9
59.9
60.80 60.80 59.20 10,100 0 0 0
ATG
5.6
5.6
5.60 5.70 5.40 275,900 0 0 0
ATS
13
13
13 13 13 100 0 0 0
AVC
58
58
59.10 59.10 58 1,400 0 0 0
BAB
12.5
12.5
12.30 12.60 12.30 19,300 0 0 0
BAF
22.2
22.2
22.15 22.45 22 3,274,600 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.4
41.4
36.93 41.48 36.93 700 0 0 0
BBC
48.7
48.7
49.49 49.49 48.72 300 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
9
9
9 9 9 100 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
8.9
8.9
8.50 8.90 8.50 5,300 0 0 0
BCA
17.8
17.8
17.70 18 17.50 24,100 0 0 0
BCC
8.2
8.2
8.30 8.30 8.20 117,000 0 0 0
BCE
6
6
5.90 6.02 5.90 87,700 0 0 0
BCF
28.4
28.4
28.37 28.37 28.37 0 0 0 0
BCG
8.7
8.7
8.83 8.85 8.61 12,815,900 0 0 0
BCM
64.6
64.6
65 65 63.40 675,000 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10
10
10 10 10 100 0 0 0
BCR
6.5
6.5
6.50 6.50 6.31 2,296,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BDG
30.8
30.8
30.84 31.21 30.75 7,900 0 0 0
BDT
10.5
10.5
10.30 10.70 10.30 66,700 0 0 0
BDW
20.2
20.2
20.17 20.17 20.17 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
26.6
26.6
26.56 26.56 26.56 100 0 0 0
BFC
37.3
37.3
36.43 38.42 36.43 802,700 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
22
22
21.70 22 21.60 2,300 0 0 0
BHC
1.6
1.6
1.20 1.60 1.20 14,100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
38.6
38.6
39.49 39.49 37.62 7,200 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
31.9
31.9
32.19 32.19 31.72 74,300 0 0 0
BID
47.8
47.8
48.10 48.30 47.70 1,233,400 0 0 0
BIG
8.6
8.6
8.30 8.70 8.20 111,500 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 0 0 0 0
BKC
6.6
6.6
6.50 6.60 6.50 7,700 0 0 0
BKG
4
4
3.98 4.03 3.98 222,600 0 0 0
BLI
11.3
11.3
11.20 11.30 11.20 99,000 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.4
43.4
43.44 43.44 43.35 3,200 0 0 0
BMC
18.6
18.6
18.20 18.65 18.20 63,100 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
12
12
12.80 13.50 11.90 17,700 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
26.1
26.1
26.39 26.68 25.80 675,600 0 0 0
BMJ
9.9
9.9
9.80 9.90 9.80 300 0 0 0
BMN
8
8
8 8 8 100 0 0 0
BMP
109
109
111 111.20 109 169,500 0 0 0
BMS
10.7
10.7
10.36 10.91 10.18 495,000 0 0 0
BMV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BNA
12.5
12.5
11.50 12.50 11.40 1,005,000 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.7
2.7
2.80 2.80 2.70 139,900 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
4.6
4.6
4 4.60 4 73,000 0 0 0
BRC
13.3
13.3
13.45 13.45 13.27 1,300 0 0 0
BRR
18.5
18.5
18.80 18.80 18.50 200 0 0 0
BRS
21.7
21.7
21.72 21.72 21.72 400 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
14.48 14.48 14.48 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 2,200 0 0 0
BSH
20
20
20 20 20 100 0 0 0
BSI
53
53
53.45 53.55 52.64 377,900 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.0
11.0
11.09 11.09 10.91 6,900 0 0 0
BSQ
20.5
20.5
20.60 21.20 19.50 6,000 0 0 0
BSR
23.7
23.7
23.70 24.10 23.40 6,484,900 0 0 0
BST
15.1
15.1
15.10 15.10 15.10 0 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 0 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
28.5
28.5
28.50 28.50 28.50 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 1,700 0 0 0
BTP
14.1
14.1
13.95 14.15 13.95 63,700 0 0 0
BTS
5.4
5.4
5.40 5.50 5.40 8,600 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 1,800 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 0 0 0 0
BVB
11.4
11.4
11.36 11.55 11.27 1,786,100 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 47,400 0 0 0
BVH
46.4
46.4
46.80 47.40 45.95 829,000 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
46.8
46.8
47 47.30 46 482,700 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
44
44
44 44.70 44 366,200 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 1,600 0 0 0
BXH
15.6
15.6
15.65 15.65 15.65 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
17 17 16 500 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.8
17.8
17.60 17.90 17.60 3,700 0 0 0
C47
6
6
6.04 6.04 5.94 99,500 0 0 0
C4G
10.2
10.2
10.30 10.30 10.10 599,900 0 0 0
C69
6.9
6.9
6.80 7 6.70 379,700 0 0 0
C92
3.9
3.9
3.60 3.90 3.60 104,500 0 0 0
CAB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CAG
9.3
9.3
8.94 9.43 8.94 8,800 0 0 0
CAN
43.3
43.3
43.30 43.30 43.30 0 0 0 0
CAP
57.7
57.7
57.70 57.80 57.30 21,000 0 0 0
CAR
23.2
23.2
23.20 23.20 23.20 200 0 0 0
CAT
17.6
17.6
17.60 17.60 17.50 5,300 0 0 0
CAV
69.5
69.5
69 69.50 69 8,300 0 0 0
CBI
9
9
9 9 9 0 0 0 0
CBS
29.5
29.5
29.80 29.80 29.50 17,600 0 0 0
CC1
15.1
15.1
15.20 15.20 14.90 9,700 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
22 22 22 0 0 0 0
CCL
10.9
10.9
10.70 11 10.65 1,172,900 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 0 0 0 0
CCR
11.7
11.7
11.40 11.69 11.30 1,300 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
47
47
47 47 47 100 0 0 0
CDC
19.6
19.6
19.65 19.80 19.50 444,300 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
2.9
2.9
2.85 2.85 2.85 0 0 0 0
CDN
30.4
30.4
30.17 30.36 30.17 3,800 0 0 0
CDO
1.4
1.4
1.30 1.40 1.30 200,800 0 0 0
CDP
10.5
10.5
11.31 11.31 10.54 3,000 0 0 0
CDR
5.8
5.8
6 6 5.80 32,500 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
2.4
2.4
2.70 2.70 2.40 558,000 0 0 0
CEO
17.7
17.7
17.81 18 17.71 4,471,800 0 0 0
CET
7.7
7.7
7.30 7.70 7.30 15,900 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 600 0 0 0
CFV
19.1
19.1
19.10 19.10 19.10 200 0 0 0
CGV
4
4
4.10 4.10 3.60 11,200 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
33.5
33.5
33.40 33.59 33.30 14,900 0 0 0
CHS
9.8
9.8
9.76 9.76 9.76 1,500 0 0 0
CI5
7
7
7 7 7 2,000 0 0 0
CIA
10.3
10.3
10.30 11 10.10 40,500 0 0 0
CID
25
25
25 25 24 500 0 0 0
CIG
5.1
5.1
5.08 5.08 5 81,400 0 0 0
CII
17.1
17.1
17.14 17.29 16.99 3,505,900 0 0 0
CIP
3
3
3.10 3.10 3 1,800 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
24.5
24.5
24.10 24.50 24.10 1,100 0 0 0
CKG
25.2
25.2
25.55 25.55 24.80 389,600 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.1
47.1
46.93 47.12 45.79 5,900 0 0 0
CLH
21.4
21.4
21.50 21.50 21.40 17,300 0 0 0
CLL
37.9
37.9
38.34 38.34 36.98 4,200 0 0 0
CLM
77.2
77.2
77.20 77.20 77.20 0 0 0 0
CLW
35.4
35.4
35.35 35.35 35.35 200 0 0 0
CLX
16.8
16.8
14.72 16.83 14.72 1,700,400 0 0 0
CMC
12.9
12.9
12.90 12.90 12.90 10,300 0 0 0
CMD
20.6
20.6
22.47 22.47 20.08 1,600 0 0 0
CMF
250
250
250 250 250 100 0 0 0
CMG
68.4
68.4
69.50 69.70 67.60 1,433,000 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.8
9.8
9.90 9.90 9.60 6,700 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
14.3
14.3
13.10 14.30 13 423,400 0 0 0
CMT
20.3
20.3
21.84 22.40 19.51 31,500 0 0 0
CMV
11.8
11.8
11.95 11.95 11 21,900 0 0 0
CMW
12
12
10.90 12 10.90 700 0 0 0
CMX
9.7
9.7
9.71 9.85 9.69 777,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
29 29 28.80 500 0 0 0
CNG
33.5
33.5
33.55 33.90 33.30 266,900 0 0 0
CNN
39.0
39.0
34.98 38.98 34.98 600 0 0 0
CNT
16.3
16.3
16.04 17.39 15.81 129,500 0 0 0
COM
33.1
33.1
33.10 33.10 33.10 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
18.5
18.5
18.44 18.81 18.44 2,700 0 0 0
CPI
4
4
3.80 4 3.80 49,600 0 0 0
CQN
27.5
27.5
27 27.50 27 4,000 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.43 6.43 6.38 40,300 0 0 0
CRE
8.1
8.1
8.13 8.18 8.12 144,600 0 0 0
CSC
30.2
30.2
30.67 31.25 29.67 108,100 0 0 0
CSI
36
36
36.60 37 35 31,700 0 0 0
CSM
16.3
16.3
16.40 17.09 16.21 77,300 0 0 0
CST
23.7
23.7
23.90 24 23.70 105,600 0 0 0
CSV
27.7
27.7
26.80 27.70 26.77 1,075,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 100 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 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.6
72.6
72.70 72.70 71.70 882,500 0 0 0
CTF
29.9
29.9
30 30.10 29.80 50,400 0 0 0
CTG
32.8
32.8
32.80 32.90 32.65 4,307,200 0 0 0
CTI
18.3
18.3
18.40 18.70 18.15 735,700 0 0 0
CTP
6.8
6.8
6.60 7.20 6.30 139,100 0 0 0
CTR
133.7
133.7
131.90 133.80 131.30 236,800 0 0 0
CTS
44.4
44.4
44.60 45.15 43.70 1,141,400 0 0 0
CTT
15.7
15.7
15.75 15.75 15.75 0 0 0 0
CTW
24.1
24.1
23.50 24.10 23.40 1,700 0 0 0
CVN
2.4
2.4
2.40 2.60 2.40 610,500 0 0 0
CVT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.9
11.9
11.90 11.90 11.90 100 0 0 0
D17
33.2
33.2
33.21 33.21 33.21 0 0 0 0
D2D
47.6
47.6
47.50 48 46.80 32,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
18.70 18.70 18.30 2,100 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DAG
2.6
2.6
2.73 2.73 2.61 268,300 0 0 0
DAH
3.9
3.9
3.98 3.98 3.91 235,600 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
8.8
8.8
8.64 9 8.64 4,100 0 0 0
DBC
30.4
30.4
30.24 30.67 29.98 3,697,900 0 0 0
DBD
43.0
43.0
42.96 43.12 42.80 75,000 0 0 0
DBM
29.3
29.3
29.16 29.25 28.78 7,300 0 0 0
DBT
11.4
11.4
11.58 11.58 11.32 5,700 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DC2
7.3
7.3
7.30 7.30 7.30 200 0 0 0
DC4
10.3
10.3
10.45 10.45 10.27 110,600 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
28.9
28.9
29.10 29.50 28.70 192,300 0 0 0
DCM
37.1
37.1
36.82 37.72 36.49 9,058,900 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 500 0 0 0
DDG
4.2
4.2
4.30 4.40 4.10 1,045,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.8
1.8
1.70 1.80 1.70 3,400 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DDV
18.8
18.8
19.03 19.22 18.54 2,106,100 0 0 0
DFC
22.3
22.3
22.32 22.32 22.32 0 0 0 0
DFF
8.7
8.7
8.70 10.10 8.60 76,500 0 0 0
DGC
121.8
121.8
120.70 123 120.60 1,947,000 0 0 0
DGT
6.4
6.4
6.50 6.50 5.90 1,043,800 0 0 0
DGW
49.2
49.2
48.82 49.43 48.60 1,261,100 0 0 0
DHA
43.7
43.7
44.19 44.19 43.62 62,200 0 0 0
DHB
10.5
10.5
10.40 11.50 10.10 210,400 0 0 0
DHC
42.9
42.9
42.80 43.10 42.26 378,300 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
113.8
113.8
114.31 114.31 113.47 55,400 0 0 0
DHM
9.4
9.4
9.55 9.55 9.40 40,500 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 900 0 0 0
DHT
48
48
45.50 48.60 45 173,100 0 0 0
DIC
1.3
1.3
1.20 1.30 1.20 159,400 0 0 0
DID
4.1
4.1
4.20 4.20 4 67,000 0 0 0
DIG
27.7
27.7
28 28 27.60 7,612,000 0 0 0
DIH
16.5
16.5
16.35 16.70 16.35 54,300 0 0 0
DL1
5.1
5.1
5 5.10 5 347,900 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.15 2.15 2.09 1,095,000 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
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DMC
61.7
61.7
61.71 61.71 61.71 8,200 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
8.7
8.7
8.70 8.70 8.70 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 41.20 300 0 0 0
DND
17
17
17 17 17 1,200 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 0 0 0 0
DNL
24.7
24.7
24.70 24.70 24.70 100 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
31.4
31.4
29.97 31.42 26.78 12,100 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
36.1
36.1
36.17 36.36 35.98 4,200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DP3
65
65
63.50 65.50 63.50 26,700 0 0 0
DPG
57.4
57.4
57.01 57.99 56.62 875,400 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.9
36.9
36.63 37.86 36.48 5,794,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.0
43.0
42.75 43.05 42.55 488,700 0 0 0
DQC
15.2
15.2
15.70 15.70 15.20 100,700 0 0 0
DRC
34.4
34.4
34.50 34.50 33.96 685,200 0 0 0
DRG
9
9
8.70 9.10 8.70 28,500 0 0 0
DRH
3.6
3.6
3.50 3.74 3.50 732,500 0 0 0
DRI
13.3
13.3
13.73 13.73 13.05 1,949,400 0 0 0
DRL
62.7
62.7
62.72 62.72 62.72 4,200 0 0 0
DS3
5.8
5.8
5.70 5.80 5.70 6,500 0 0 0
DSC
25.6
25.6
25.30 25.60 25 251,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.7
4.7
4.70 4.80 4.70 9,300 0 0 0
DSN
55.9
55.9
55.90 55.90 55.70 17,200 0 0 0
DSP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DST
3.8
3.8
3.70 3.80 3.70 86,300 0 0 0
DTA
4.4
4.4
4.39 4.45 4.30 16,600 0 0 0
DTB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DTC
4.3
4.3
4.20 4.30 4.20 3,700 0 0 0
DTD
29.3
29.3
29.65 30.87 28.52 1,320,900 0 0 0
DTE
4.6
4.6
4.60 4.60 4.60 300 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 1,300 0 0 0
DTK
13.8
13.8
13.50 13.90 12.90 34,900 0 0 0
DTL
13.3
13.3
14.25 14.25 13.30 400 0 0 0
DTP
127.5
127.5
127 127.50 127 5,700 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
2.1
2.1
2.30 2.40 2.10 1,879,500 0 0 0
DVM
10.3
10.3
10.25 10.50 10.25 711,100 0 0 0
DVN
21.5
21.5
19.86 22.30 19.86 491,100 0 0 0
DVP
71.8
71.8
71.79 71.79 71.60 6,300 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 0 0 0 0
DWS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DXG
16.7
16.7
16.80 16.85 16.60 3,895,900 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.4
13.4
12.92 13.70 12.73 1,059,000 0 0 0
DXS
8.2
8.2
8.20 8.24 8.11 2,416,500 0 0 0
DXV
6.2
6.2
6.23 6.23 6 15,200 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
7.1
7.1
7 7.10 6.80 10,200 0 0 0
EBS
11.7
11.7
11.80 11.80 11.70 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 415,200 0 0 0
EIB
19.8
19.8
19.70 19.90 19.55 8,910,000 0 0 0
EIC
21.9
21.9
21.92 21.92 21.92 0 0 0 0
EID
24
24
24 24.20 24 14,700 0 0 0
EIN
3.6
3.6
3.60 3.70 3.60 9,400 0 0 0
ELC
27.3
27.3
27.55 28 27.25 2,022,200 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
23.0
23.0
23.13 23.23 22.84 3,700 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15.1
15.1
15 15.10 15 2,100 0 0 0
EVE
13.7
13.7
13.70 13.70 13.50 79,300 0 0 0
EVF
15.9
15.9
16.10 16.15 15.80 9,511,100 0 0 0
EVG
7.2
7.2
7.31 7.48 7.10 3,514,400 0 0 0
EVS
7.8
7.8
7.90 7.90 7.70 76,600 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
4.4
4.4
4.12 4.40 4.11 322,100 0 0 0
FCN
15.1
15.1
15.20 15.20 14.90 703,400 0 0 0
FCS
6.6
6.6
6.50 6.60 6.30 7,400 0 0 0
FDC
13.9
13.9
13.50 14.10 13.50 1,600 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
12.3
12.3
12.30 12.30 12 11,000 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 2,208,700 0 0 0
FIR
8.2
8.2
8.48 8.61 8.16 1,314,400 0 0 0
FIT
4.7
4.7
4.74 4.76 4.70 906,000 0 0 0
FMC
51
51
51.20 51.20 50.70 37,900 0 0 0
FOC
102.2
102.2
91.73 103.53 91.73 218,000 0 0 0
FOX
106.9
106.9
103.50 111 103.50 332,100 0 0 0
FPT
122.6
122.6
121.77 122.64 121.34 3,756,900 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
170
170
168 172.60 167 396,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FT1
38.4
38.4
39.46 39.46 38.36 1,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
0.90 1 0.80 1,495,300 0 0 0
FTS
47.1
47.1
47.40 47.70 46.80 1,522,200 0 0 0
G36
7.5
7.5
7.50 7.60 7.40 147,100 0 0 0
GAS
73.1
73.1
73.26 73.71 73.08 874,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.5
20.5
20.90 22.50 20.50 1,300 0 0 0
GDA
28.8
28.8
28.90 29.30 28.40 243,600 0 0 0
GDT
30.6
30.6
30.60 30.60 30 85,700 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
31.5
31.5
30.12 31.99 30.02 3,800 0 0 0
GEG
13.3
13.3
13.24 13.67 13.19 806,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.9
23.9
23.65 24.35 23.60 15,602,900 0 0 0
GGG
6.2
6.2
5.40 6.20 5.40 207,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.8
30.8
30.50 31 30.40 9,700 0 0 0
GIC
14.8
14.8
14.20 14.90 14.20 5,600 0 0 0
GIL
35.9
35.9
36.40 36.55 35.50 705,800 0 0 0
GKM
35.6
35.6
35.60 35.70 35 159,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.4
20.4
20.43 20.43 20.43 1,600 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.0
9.0
9.04 9.04 9.04 0 0 0 0
GMD
81.2
81.2
81.80 82.77 80.73 2,036,800 0 0 0
GMH
9.1
9.1
9.10 9.10 9 1,000 0 0 0
GMX
19.0
19.0
19.00 19.76 19.00 21,800 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 100 0 0 0
GPC
5.2
5.2
5.20 5.20 4.60 950,600 0 0 0
GSM
19.6
19.6
19.90 19.90 19.62 1,300 0 0 0
GSP
12.7
12.7
12.41 12.73 12.41 383,300 0 0 0
GTA
11.3
11.3
11.06 11.35 11.06 7,800 0 0 0
GTD
12.7
12.7
12.70 12.70 12.70 100 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GVR
35
35
34.90 35.20 34.80 2,124,000 0 0 0
GVT
80.9
80.9
80.93 80.93 80.93 0 0 0 0
H11
6
6
6 6 6 600 0 0 0
HAC
13.9
13.9
13.90 13.90 13.90 500 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
18.8
18.8
20.50 20.50 18.80 8,700 0 0 0
HAG
14.4
14.4
14.40 14.60 14.30 6,778,500 0 0 0
HAH
38.5
38.5
37.30 39.04 37.04 12,612,500 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10
10
10 10 10 8,200 0 0 0
HAP
4.7
4.7
4.73 4.77 4.73 152,700 0 0 0
HAR
4.4
4.4
4.47 4.47 4.41 128,200 0 0 0
HAS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAV
5.4
5.4
7.20 7.20 5.40 15,400 0 0 0
HAX
16.2
16.2
16.20 16.35 15.80 864,600 0 0 0
HBC
8.0
8.0
8.01 8.10 8 673,500 0 0 0
HBD
17
17
17 17 17 0 0 0 0
HBH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HBS
6.9
6.9
6.92 6.92 6.92 8,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.3
24.3
24.26 24.26 24.26 200 0 0 0
HCB
25
25
25 25 25 400 0 0 0
HCC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HCD
10.6
10.6
10.60 10.70 10.45 557,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.2
28.2
28.36 28.60 28.16 5,067,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.2
19.2
19.10 19.70 19 12,300 0 0 0
HD6
19.5
19.5
18.60 19.60 18.40 219,700 0 0 0
HD8
8.4
8.4
9.30 9.30 8.40 14,500 0 0 0
HDA
4
4
4 4.10 3.60 33,300 0 0 0
HDB
22.8
22.8
22.81 22.91 22.62 4,588,000 0 0 0
HDC
27.0
27.0
27.13 27.30 26.83 2,247,000 0 0 0
HDG
30.5
30.5
31.33 31.33 30.17 6,682,300 0 0 0
HDM
29.5
29.5
29.45 29.84 29.45 1,300 0 0 0
HDP
17
17
17 17 17 0 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
11.6
11.6
11.60 11.60 11.60 2,000 0 0 0
HEP
13.8
13.8
13.80 13.80 13.80 100 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 0 0 0 0
HGM
57.5
57.5
57.50 57.50 57.50 700 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 80 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.37 9.37 9.26 185,400 0 0 0
HHS
5.0
5.0
5.06 5.06 4.99 1,831,900 0 0 0
HHV
12.9
12.9
13.10 13.14 12.86 4,672,700 0 0 0
HID
3.2
3.2
3.22 3.26 3.20 166,000 0 0 0
HIG
10.4
10.4
12.10 12.10 10 26,300 0 0 0
HII
6.4
6.4
6.37 6.49 6.32 130,000 0 0 0
HIO
25.3
25.3
25.80 25.80 25.20 3,300 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
32.0
32.0
33.20 33.29 32.02 400 0 0 0
HKT
7.8
7.8
7.80 7.90 6.50 18,000 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13.1
13.1
13.08 13.08 12.80 68,000 0 0 0
HLD
26.5
26.5
25.60 27 25.60 64,300 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
11.12 11.35 11.08 19,200 0 0 0
HMG
12
12
12 12 12 100 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
HMR
39.9
39.9
36.50 40 36.50 301,100 0 0 0
HMS
34.5
34.5
37.80 37.90 34.10 71,700 0 0 0
HNB
11
11
11 11 11 0 0 0 0
HND
15
15
15 15.30 15 12,000 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 1,200 0 0 0
HNG
5.2
5.2
5.15 5.15 5.15 5,442,600 0 0 0
HNI
23.9
23.9
20.95 23.95 20.95 400 0 0 0
HNM
9.2
9.2
9.10 9.30 9 104,800 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 13,800 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.8
25.8
25.81 25.81 25.81 500 0 0 0
HPG
29.3
29.3
29.35 29.40 29.10 14,882,900 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 100 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
68.5
68.5
69.12 69.12 68.54 2,900 0 0 0
HPT
17
17
17 17 17 0 0 0 0
HPW
19
19
19 19 19 2,800 0 0 0
HPX
6.8
6.8
6.95 6.95 6.79 1,972,400 0 0 0
HQC
4.1
4.1
4.13 4.19 4.12 3,781,900 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
7.50 7.70 7.50 8,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
23.5
23.5
23.60 23.65 23.25 9,153,100 0 0 0
HSI
1.1
1.1
1.30 1.30 1.10 8,900 0 0 0
HSL
5.1
5.1
5.11 5.13 5.06 174,600 0 0 0
HSM
6
6
6 6 6 200 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 342,600 0 0 0
HT1
11.9
11.9
12.10 12.10 11.80 385,700 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4.50 4.60 4.30 22,000 0 0 0
HTG
33.7
33.7
33.70 33.74 33.70 6,800 0 0 0
HTI
16.1
16.1
16.15 16.15 15.95 47,300 0 0 0
HTL
15.9
15.9
15.88 16.02 15.88 1,800 0 0 0
HTM
12.2
12.2
11.30 12.20 11.30 2,000 0 0 0
HTN
13.5
13.5
13.35 13.50 13.10 1,064,000 0 0 0
HTP
10.3
10.3
10.30 10.30 10.30 609,300 0 0 0
HTT
1.8
1.8
1.60 1.80 1.60 70,700 0 0 0
HTV
8.9
8.9
8.81 8.92 8.73 4,700 0 0 0
HU1
6.2
6.2
5.82 6.22 5.82 600 0 0 0
HU4
12.9
12.9
13.10 13.20 12.60 23,800 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HUB
18.7
18.7
18.85 18.85 18.10 31,000 0 0 0
HUG
33.1
33.1
33.08 33.08 33.08 400 0 0 0
HUT
18.8
18.8
18.70 19 18.50 2,759,000 0 0 0
HVA
6.3
6.3
6.30 7 6.10 32,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.2
8.2
7.80 8.23 7.80 1,471,800 0 0 0
HVN
29
29
27.20 29 27.20 5,296,700 0 0 0
HVT
80.5
80.5
87.90 87.90 80 10,000 0 0 0
HVX
2.9
2.9
2.81 2.90 2.81 26,400 0 0 0
HWS
15.1
15.1
15.08 15.18 15.08 1,000 0 0 0
IBD
10
10
10 10 10 100 0 0 0
ICC
28.8
28.8
29 29 28.70 1,700 0 0 0
ICF
6.4
6.4
6.30 6.50 6.20 20,300 0 0 0
ICG
8.1
8.1
7.70 8.30 7.70 2,000 0 0 0
ICI
10.3
10.3
9.50 10.30 9.50 1,500 0 0 0
ICN
41.3
41.3
41.30 41.60 41.30 1,100 0 0 0
ICT
14.2
14.2
14.08 14.46 13.98 165,900 0 0 0
IDC
61.7
61.7
61.90 62 61.50 1,528,900 0 0 0
IDI
10
10
10.13 10.17 9.96 1,322,300 0 0 0
IDJ
8
8
7.80 8.10 7.60 2,309,700 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
41
41
41.60 41.60 40.60 25,900 0 0 0
IFS
29.2
29.2
30.11 30.38 29.18 57,800 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
16.3
16.3
16.60 16.60 16.05 3,236,900 0 0 0
ILA
5.1
5.1
5.10 5.20 5.10 9,100 0 0 0
ILB
31.0
31.0
31.05 31.05 31.05 100 0 0 0
ILC
6.6
6.6
6.90 6.90 6.50 6,200 0 0 0
ILS
13
13
13 13 13 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.9
30.9
31.07 31.11 30.89 5,700 0 0 0
IN4
45.5
45.5
40.65 45.55 40.65 200 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ING
5.2
5.2
5.20 5.20 5.20 100 0 0 0
INN
51.8
51.8
51.10 51.80 51.10 7,700 0 0 0
IPA
14.8
14.8
14.50 15 14.50 469,800 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
25.1
25.1
26.03 26.13 25.07 2,300 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 100 0 0 0
ITA
5.6
5.6
5.61 5.65 5.59 1,338,800 0 0 0
ITC
11.3
11.3
11.40 11.45 11.15 763,700 0 0 0
ITD
16.6
16.6
15.85 16.95 15.85 1,532,400 0 0 0
ITQ
3.1
3.1
3.20 3.20 3 165,100 0 0 0
ITS
4
4
4.10 4.20 4 7,200 0 0 0
IVS
13
13
13.10 13.20 12.90 171,100 0 0 0
JOS
1
1
1.10 1.10 1 3,300 0 0 0
JVC
3.8
3.8
3.73 3.82 3.73 606,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.6
31.6
31.70 31.80 31.35 2,992,600 0 0 0
KCB
8.1
8.1
8.34 8.34 7.67 8,300 0 0 0
KCE
9.4
9.4
9.38 9.38 9.38 200 0 0 0
KDC
60.6
60.6
60.50 60.69 59.95 906,500 0 0 0
KDH
37.3
37.3
36.70 37.50 36.45 3,087,100 0 0 0
KDM
20
20
19.63 20 18.69 41,800 0 0 0
KGM
7.5
7.5
7.60 7.60 7.50 30,200 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.9
5.9
5.90 5.94 5.84 2,405,100 0 0 0
KHP
10.1
10.1
10.15 10.15 9.95 201,900 0 0 0
KHS
10.4
10.4
10.40 10.40 10.40 100 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
5.8
5.8
5.70 5.80 5.70 17,400 0 0 0
KLB
12.3
12.3
12 12.40 12 119,300 0 0 0
KMR
3.5
3.5
3.51 3.54 3.50 31,500 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
39.4
39.4
39.30 39.40 39.30 298,100 0 0 0
KPF
3.4
3.4
3.39 3.40 3.34 90,900 0 0 0
KSB
23
23
23.20 23.25 22.90 1,632,400 0 0 0
KSD
3.8
3.8
3.80 3.90 3.80 13,500 0 0 0
KSF
40.4
40.4
40.40 40.40 40.30 21,800 0 0 0
KSQ
4.3
4.3
4.20 4.40 4.10 288,700 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
41.8
41.8
42.50 42.80 41.80 2,100 0 0 0
KTT
2.7
2.7
2.60 2.80 2.60 21,300 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21
21
21 21 21 100 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
37.9
37.9
38.24 38.33 37.94 87,800 0 0 0
L18
38.4
38.4
38.47 38.47 37.69 36,200 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.3
3.3
3.70 3.70 3.10 23,000 0 0 0
L63
6.9
6.9
5.90 6.90 5.90 2,100 0 0 0
LAF
15.4
15.4
15.40 15.50 15.40 8,000 0 0 0
LAI
34.8
34.8
34.50 34.75 34.50 8,200 0 0 0
LAS
22.1
22.1
21.51 22.09 21.42 883,700 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
24.6
24.6
24.60 24.60 24.60 0 0 0 0
LBM
23.3
23.3
23.38 23.38 23 22,600 0 0 0
LCC
2.2
2.2
2.20 2.20 2.20 1,200 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.6
11.6
11.69 11.69 11.50 1,474,300 0 0 0
LCM
1.8
1.8
1.70 1.90 1.70 723,300 0 0 0
LDG
3.0
3.0
2.83 3.02 2.83 4,573,400 0 0 0
LDP
22.5
22.5
22 22.50 22 3,500 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
LG9
5
5
5 5 5 100 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.3
3.3
3.28 3.28 3.21 268,200 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 25,100 0 0 0
LHC
51.4
51.4
50.79 51.37 50.49 9,500 0 0 0
LHG
34.0
34.0
34.39 34.39 33.91 121,800 0 0 0
LIC
19.4
19.4
19.90 20.10 19.40 2,700 0 0 0
LIG
4
4
4.10 4.10 3.80 1,348,200 0 0 0
LIX
35.4
35.4
35.41 35.45 35.06 14,300 0 0 0
LKW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LLM
10
10
10 10 10 0 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
1.3
1.3
1.30 1.30 1.20 1,091,900 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
26.2
26.2
26.25 26.60 25.90 2,024,700 0 0 0
LPT
9
9
9.80 9.80 9 16,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
11.2
11.2
12 12 10.60 47,900 0 0 0
LSS
13.2
13.2
13.40 13.45 13.10 933,100 0 0 0
LTC
6.1
6.1
5.60 6.20 5 16,600 0 0 0
LTG
23
23
22.90 23 22.70 314,500 0 0 0
M10
22.1
22.1
21.90 22.50 21.90 2,600 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
13.8
13.8
13.90 13.90 13.70 500 0 0 0
MAS
34.4
34.4
33 34.40 33 200 0 0 0
MBB
22.5
22.5
22.55 22.65 22.30 8,474,500 0 0 0
MBG
4.5
4.5
4.40 4.50 4.30 823,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.7
27.7
28.20 28.28 27.45 3,509,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.4
9.4
9.30 9.40 9.20 13,700 0 0 0
MCH
213.1
213.1
212.60 215.53 210.65 185,500 0 0 0
MCM
50.2
50.2
47.20 51.50 47.20 634,300 0 0 0
MCO
20.9
20.9
21 21.30 20.70 12,300 0 0 0
MCP
27.4
27.4
27.40 27.40 27.30 9,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.90 10.90 10.80 9,100 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
11.4
11.4
11.40 11.40 11.40 100 0 0 0
MEC
5
5
4.40 5 4.40 1,400 0 0 0
MED
24.7
24.7
24.74 24.74 24.74 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.6
41.6
41.50 41.60 36.50 230,400 0 0 0
MGC
5.6
5.6
5.60 5.70 5.50 11,500 0 0 0
MGG
27
27
29 29 27 4,000 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 3,100 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 0 0 0 0
MHC
8.9
8.9
8.96 9.12 8.93 81,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
14.50 14.50 13.50 500 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
21.6
21.6
22.45 22.45 21.50 810,600 0 0 0
MKP
31.7
31.7
31.70 31.70 31.70 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
MLS
13.7
13.7
13.70 13.80 13.70 4,900 0 0 0
MML
36.5
36.5
36.10 37.90 35.70 247,300 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
18.60 19.20 18.50 381,800 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
21.4
21.4
21.40 21.40 21.40 100 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.4
11.4
11.46 11.54 11.35 3,918,700 0 0 0
MSH
50.8
50.8
50.90 51.30 50.40 198,000 0 0 0
MSN
77.6
77.6
78.50 78.60 77 4,621,100 0 0 0
MSR
17
17
17.40 17.60 16.10 2,200,100 0 0 0
MST
5.7
5.7
5.80 5.90 5.70 621,600 0 0 0
MTA
4.6
4.6
4.80 4.80 4.40 12,700 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
8.1
8.1
8.30 8.30 8.10 1,500 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.9
7.9
6.70 7.90 6.60 5,800 0 0 0
MTP
12
12
12 12 12 100 0 0 0
MTS
11.9
11.9
11.86 11.86 11.86 0 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
20.8
20.8
21.07 21.44 20.69 9,200 0 0 0
MVC
11.9
11.9
12 12.20 11.40 57,900 0 0 0
MVN
20.8
20.8
19 20.80 19 23,300 0 0 0
MWG
61.6
61.6
61.81 62.30 61.31 4,298,200 0 0 0
NAF
17.3
17.3
17.73 17.73 17.32 133,500 0 0 0
NAG
12
12
11.80 12.70 11.80 262,200 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NAS
25.5
25.5
24.50 25.50 24.50 3,800 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.1
17.1
17.45 17.45 17 2,100 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.8
24.8
24.50 24.85 24.50 56,300 0 0 0
NBC
12.8
12.8
12.87 12.96 12.59 235,900 0 0 0
NBE
11.9
11.9
12 12 11.90 1,900 0 0 0
NBP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 1,000 0 0 0
NBW
26.6
26.6
28.35 28.35 26.26 7,000 0 0 0
NCG
14.3
14.3
15.40 15.90 14 139,800 0 0 0
NCS
26.5
26.5
28 28 26.50 200 0 0 0
NCT
89.3
89.3
88.76 89.52 88.76 9,900 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 200 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 0 0 0 0
NDN
11.3
11.3
11.10 11.40 11.10 224,900 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
6.5
6.5
6.50 6.50 6.40 26,500 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6
6
6 6.10 6 15,000 0 0 0
NED
7.2
7.2
7.40 7.50 7.20 76,400 0 0 0
NEM
19.1
19.1
19.10 19.10 19.10 300 0 0 0
NET
93.9
93.9
94.81 94.81 93.87 1,300 0 0 0
NFC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 100 0 0 0
NHA
29
29
30.70 30.90 28.60 2,777,600 0 0 0
NHC
35
35
35 35 35 0 0 0 0
NHH
19.3
19.3
19.66 19.81 18.93 1,012,700 0 0 0
NHT
12.6
12.6
12.50 12.55 12.50 3,800 0 0 0
NHV
1.2
1.2
1.20 1.20 1.10 254,300 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
25.7
25.7
25.70 25.90 25.30 5,024,100 0 0 0
NLG
42.7
42.7
42.95 43.10 42.05 2,837,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.22 17.61 17.22 28,800 0 0 0
NNT
58.8
58.8
59.26 59.26 58.80 1,300 0 0 0
NO1
7.1
7.1
7.02 7.10 7.02 99,800 0 0 0
NOS
1
1
1 1 0.90 13,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.70 147,200 0 0 0
NS2
18.4
18.4
17.57 18.36 17.57 8,800 0 0 0
NSC
73.0
73.0
73.20 73.30 72.42 1,300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.1
6.1
6.20 6.20 5.90 90,000 0 0 0
NSL
14.9
14.9
14.90 14.90 14.90 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.9
8.9
8.94 8.94 8.94 0 0 0 0
NT2
23.2
23.2
23 23.40 22.85 933,900 0 0 0
NTC
237
237
240 240 234 14,600 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
22.6
22.6
22.88 22.88 22.45 759,300 0 0 0
NTP
53
53
54.55 55.27 52.36 321,900 0 0 0
NTT
9.1
9.1
9.20 9.20 8.50 3,600 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
9.3
9.3
10.00 10.00 9.26 400 0 0 0
NVB
10.1
10.1
9.90 10.20 9.80 164,000 0 0 0
NVL
14.8
14.8
14.75 14.90 14.70 12,551,400 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.1
8.1
8.03 8.05 8.03 400 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
8.7
8.7
8.80 8.80 8.60 59,400 0 0 0
OCB
12.9
12.9
12.71 12.92 12.63 3,402,200 0 0 0
OCH
6.6
6.6
6.60 6.70 6.50 35,500 0 0 0
ODE
43.7
43.7
43.40 43.70 43.40 24,100 0 0 0
OGC
6.3
6.3
6.35 6.40 6.27 216,500 0 0 0
OIL
11.0
11.0
10.95 11.05 10.75 1,433,100 0 0 0
ONE
8
8
7.70 8 7.70 713,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.5
24.5
23.55 24.55 23.55 9,600 0 0 0
ORS
14.6
14.6
14.64 14.69 14.51 3,105,800 0 0 0
PAC
51.8
51.8
52 52.60 51.50 100,700 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
23.7
23.7
23.99 24.09 23.55 723,900 0 0 0
PAP
28.2
28.2
28.20 28.20 28.20 2,600 0 0 0
PAS
4.2
4.2
4 4.20 3.90 578,000 0 0 0
PAT
91.7
91.7
92.80 92.80 91.70 24,700 0 0 0
PBC
7.9
7.9
6.90 7.90 6.90 403,400 0 0 0
PBP
12.5
12.5
12.60 12.60 12.40 11,300 0 0 0
PBT
8.9
8.9
8.90 8.90 8.50 2,700 0 0 0
PC1
28.9
28.9
28.90 29.10 28.80 2,336,600 0 0 0
PCC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
PCE
18.0
18.0
17.96 18.05 17.96 6,400 0 0 0
PCF
7.5
7.5
7.50 7.50 7.40 69,200 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 6,600 0 0 0
PCH
10.9
10.9
10 11.09 9.91 208,000 0 0 0
PCM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PCN
13
13
13 13 13 1,200 0 0 0
PCT
10.8
10.8
10.50 10.80 10.40 5,200 0 0 0
PDB
9.6
9.6
9.33 9.62 9.33 1,100 0 0 0
PDC
5.5
5.5
5.50 5.60 5.50 6,600 0 0 0
PDN
117.7
117.7
117.70 117.70 117.70 300 0 0 0
PDR
25.6
25.6
25.80 25.95 25.55 3,629,000 0 0 0
PDV
12.2
12.2
11.79 12.78 11.71 161,900 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
6 8 6 1,900 0 0 0
PEN
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PEQ
41.1
41.1
41.10 41.10 41.10 0 0 0 0
PET
30.2
30.2
30.20 30.60 29.80 1,272,100 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 399,700 0 0 0
PGB
18
18
18.10 18.10 17.80 4,800 0 0 0
PGC
15.3
15.3
15.37 15.61 15.14 88,400 0 0 0
PGD
33.6
33.6
33.60 33.60 33.60 800 0 0 0
PGI
25.0
25.0
24 24.95 24 4,300 0 0 0
PGN
6.8
6.8
6.30 6.80 6.30 92,600 0 0 0
PGS
31.2
31.2
31.30 31.30 31.20 1,400 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 2,300 0 0 0
PGV
22.9
22.9
22.70 22.90 22.60 18,300 0 0 0
PHC
6.4
6.4
6.54 6.54 6.33 183,900 0 0 0
PHH
4
4
4 4 4 100 0 0 0
PHN
70
70
70 70 70 200 0 0 0
PHP
26
26
24.60 26.20 24.50 242,300 0 0 0
PHR
62.2
62.2
61.50 63.20 61.50 276,700 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 0 0 0 0
PIC
18.6
18.6
16.89 18.56 16.89 4,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIT
6.1
6.1
6.20 6.20 6.13 4,100 0 0 0
PIV
5.9
5.9
5.50 5.90 5.50 188,700 0 0 0
PJC
27
27
26.50 27 26.50 6,300 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 0 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 200 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
28.9
28.9
29 29.20 28.90 238,400 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 10,000 0 0 0
PLP
5.2
5.2
5.43 5.43 5.09 66,400 0 0 0
PLX
41.5
41.5
42 42.10 41.25 1,543,700 0 0 0
PMB
9.7
9.7
9.64 9.73 9.64 16,200 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 3,900 0 0 0
PMG
8.3
8.3
8.28 8.28 8.28 0 0 0 0
PMJ
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PMP
13.0
13.0
13.48 13.48 13.01 1,000 0 0 0
PMS
37.2
37.2
40 40 34.50 16,200 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
94.6
94.6
95.40 95.40 93.70 941,700 0 0 0
PNP
19.2
19.2
19.17 19.17 19.17 3,000 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
19
19
18 19 17.90 72,300 0 0 0
POT
18.8
18.8
18.80 18.80 18.80 10,000 0 0 0
POV
8.5
8.5
8.40 8.50 8.40 5,600 0 0 0
POW
14.0
14.0
13.75 14.15 13.65 14,504,200 0 0 0
PPC
15.7
15.7
16.20 16.20 15.65 1,164,300 0 0 0
PPE
11.9
11.9
11.90 12.90 11.90 3,400 0 0 0
PPH
28.2
28.2
28.30 28.68 27.91 67,500 0 0 0
PPP
18
18
17.50 18.90 17.50 2,200 0 0 0
PPS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.1
19.1
19.40 19.40 19.10 3,200 0 0 0
PRE
18.6
18.6
18.74 19.13 18.64 12,300 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PRT
11.8
11.8
12 12.80 11.80 7,800 0 0 0
PSB
5.1
5.1
5.20 5.20 5.10 77,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.5
13.5
13.30 13.70 13.20 77,200 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 2,500 0 0 0
PSH
6.8
6.8
6.98 6.98 6.79 930,000 0 0 0
PSI
8.2
8.2
8.10 8.20 8 117,400 0 0 0
PSL
13.3
13.3
13.79 13.79 13.30 12,700 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSP
10
10
10 10 10 2,000 0 0 0
PSW
7.7
7.7
7.91 8.01 7.72 32,700 0 0 0
PTB
72.0
72.0
71.69 72.48 71.59 228,100 0 0 0
PTC
5.7
5.7
5.70 5.74 5.70 3,600 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 100 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
34.3
34.3
33.20 34.30 33 1,100 0 0 0
PTL
4.1
4.1
3.80 4.08 3.80 556,000 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
8.2
8.2
8.20 8.50 8.20 18,800 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.5
4.5
4.20 4.50 4.20 55,100 0 0 0
PTX
0.9
0.9
0.88 0.88 0.88 0 0 0 0
PV2
2.9
2.9
2.90 3 2.80 65,400 0 0 0
PVB
31.5
31.5
31.80 31.80 31.30 184,700 0 0 0
PVC
16.2
16.2
16.10 16.50 15.90 2,189,100 0 0 0
PVD
31.7
31.7
31.90 32.15 31.65 3,210,200 0 0 0
PVE
2.1
2.1
2 2.10 2 160,900 0 0 0
PVG
8.2
8.2
8.12 8.21 8.12 17,700 0 0 0
PVI
54.9
54.9
55.77 55.95 54.92 32,700 0 0 0
PVM
15.8
15.8
15.90 16 15.80 39,400 0 0 0
PVO
8.3
8.3
7.60 8.50 7.60 195,100 0 0 0
PVS
43.9
43.9
43.80 44.50 43.60 3,395,000 0 0 0
PVT
30.6
30.6
30.60 31.20 30.40 5,668,600 0 0 0
PVV
1.6
1.6
1.40 1.60 1.40 368,000 0 0 0
PVX
2.5
2.5
2.30 2.50 2.30 7,192,000 0 0 0
PVY
2.4
2.4
2.40 2.50 2.40 6,500 0 0 0
PWA
3.6
3.6
3.50 3.70 3.50 5,700 0 0 0
PWS
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.30 1.30 1.10 5,700 0 0 0
PXI
2.9
2.9
2.80 2.90 2.80 82,800 0 0 0
PXL
15.1
15.1
14.40 15.20 14.30 601,200 0 0 0
PXS
3.3
3.3
3.10 3.40 3.10 772,900 0 0 0
PXT
4.1
4.1
4 4.10 3.90 79,200 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
15
15
15.10 15.55 15 469,900 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.9
33.9
33.10 34 33.10 6,000 0 0 0
QNC
6.9
6.9
6.80 6.90 6.80 6,900 0 0 0
QNP
33.1
33.1
31.82 33.37 31.82 23,900 0 0 0
QNS
49.4
49.4
49.66 49.95 49.17 620,400 0 0 0
QNT
10
10
10 10 10 100 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 0 0 0 0
QSP
24
24
24 24 24 100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
QTP
16.8
16.8
17.20 17.20 16.70 1,356,200 0 0 0
RAL
128.4
128.4
128.60 128.80 128.11 10,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
RCC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
RCD
1.7
1.7
2.10 2.10 1.70 5,200 0 0 0
RCL
12.2
12.2
12.10 12.20 12.10 2,700 0 0 0
RDP
5.5
5.5
5.70 5.74 5.48 405,300 0 0 0
REE
62
62
62.10 62.60 61.50 459,100 0 0 0
RIC
4.1
4.1
4 4.10 4 15,200 0 0 0
RTB
26.5
26.5
26.50 26.50 26.50 100 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 40.50 200 0 0 0
S55
51.3
51.3
51.29 51.29 51.29 800 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 200 0 0 0
S74
12.8
12.8
12.80 12.80 12.80 600 0 0 0
S99
11.1
11.1
11.33 11.33 11.05 326,400 0 0 0
SAB
65.7
65.7
63.45 67.12 63.45 2,577,800 0 0 0
SAC
22
22
22 22 21.90 10,900 0 0 0
SAF
52.9
52.9
52.90 52.90 52.90 100 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.9
7.9
8.22 8.22 7.75 2,304,900 0 0 0
SAP
11.2
11.2
11.20 11.50 11.20 700 0 0 0
SAS
27.9
27.9
28.10 28.20 27.91 8,300 0 0 0
SAV
16.9
16.9
16.50 17 16.25 100,900 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 0 0 0 0
SBA
32.6
32.6
32.25 32.70 32.25 41,100 0 0 0
SBB
14.5
14.5
14.50 14.50 14.50 2,000 0 0 0
SBD
12.4
12.4
12.80 12.80 12.30 249,200 0 0 0
SBG
13.8
13.8
14 14 13.70 215,300 0 0 0
SBH
56
56
56.10 56.10 56 1,000 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
8.6
8.6
8.12 8.61 8.12 700 0 0 0
SBS
6.8
6.8
6.70 6.80 6.60 793,200 0 0 0
SBT
12.3
12.3
12.20 12.25 12.10 1,977,600 0 0 0
SBV
10.7
10.7
10.75 10.75 10.15 13,500 0 0 0
SC5
20.5
20.5
19.31 20.48 19.26 4,000 0 0 0
SCC
2
2
2 2 2 3,600 0 0 0
SCG
65.7
65.7
65.40 65.80 65.40 45,000 0 0 0
SCI
13.2
13.2
13.20 13.20 13 18,600 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 2,300 0 0 0
SCL
37.9
37.9
38.10 38.10 37.80 9,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.27 7.27 7.14 2,082,100 0 0 0
SCS
89.7
89.7
90.96 91.93 89.51 83,200 0 0 0
SCY
13.9
13.9
13.60 13.90 12.80 4,000 0 0 0
SD2
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SD3
7.8
7.8
7.60 7.90 7.60 1,300 0 0 0
SD5
7.9
7.9
8 8 7.90 47,700 0 0 0
SD6
3.5
3.5
3.50 3.50 3.30 47,200 0 0 0
SD7
3.4
3.4
3.30 3.40 3.30 1,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
12.20 12.20 11.40 33,700 0 0 0
SDA
6.1
6.1
6 6.20 6 78,500 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
2 2.10 2 115,600 0 0 0
SDG
15.5
15.5
15.50 15.50 15.40 8,800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.9
22.9
22 23 22 800 0 0 0
SDN
30
30
30 30 30 400 0 0 0
SDP
1.2
1.2
1.20 1.30 1.20 23,400 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.9
34.9
34.95 34.95 34.95 400 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.8
1.8
1.80 1.80 1.80 57,600 0 0 0
SEA
28.5
28.5
28.50 28.50 28.50 500 0 0 0
SEB
48.4
48.4
48.40 48.40 48.40 1,500 0 0 0
SED
20.5
20.5
20.80 21 20.50 5,800 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 20 200 0 0 0
SFG
13.6
13.6
13.21 13.89 13.21 32,700 0 0 0
SFI
33.2
33.2
33.34 33.44 33.01 47,800 0 0 0
SFN
20
20
20 20 20 200 0 0 0
SGB
13.2
13.2
13.40 13.40 13.20 7,500 0 0 0
SGC
89.6
89.6
89.62 89.62 89.62 100 0 0 0
SGD
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SGH
26.0
26.0
25.85 26.03 25.85 900 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
75.7
75.7
74.61 76.94 74.61 97,300 0 0 0
SGP
27
27
23.90 27.20 23.70 724,700 0 0 0
SGR
26.4
26.4
28.45 28.45 26.25 357,300 0 0 0
SGS
18.2
18.2
17.10 18.50 17.10 1,700 0 0 0
SGT
14.8
14.8
14.80 14.90 14.60 78,100 0 0 0
SHA
4.5
4.5
4.50 4.51 4.50 1,200 0 0 0
SHB
11.3
11.3
11.40 11.49 11.25 17,165,700 0 0 0
SHC
12
12
11.60 12 11.60 2,700 0 0 0
SHE
10.7
10.7
10.70 10.90 10.50 25,700 0 0 0
SHG
2.6
2.6
2.40 2.60 2.40 16,000 0 0 0
SHI
15.4
15.4
15.05 15.50 15.05 170,500 0 0 0
SHN
6.7
6.7
6.70 6.90 6.70 500 0 0 0
SHP
35.5
35.5
35.50 35.50 35.40 2,800 0 0 0
SHS
18.6
18.6
18.60 18.90 18.50 6,798,500 0 0 0
SID
12
12
11.70 12 11.50 2,600 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SJ1
11.5
11.5
11.06 11.54 11.06 1,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.0
16.0
16 16 15.85 97,800 0 0 0
SJE
25.6
25.6
25.50 26.20 25.30 54,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.5
13.5
13.50 13.90 13.30 8,000 0 0 0
SJM
8.1
8.1
7.30 8.60 7.30 83,900 0 0 0
SJS
62.8
62.8
63 63.30 62.20 35,600 0 0 0
SKG
14.1
14.1
14.19 14.33 14.05 395,900 0 0 0
SKH
28.8
28.8
28.40 28.80 28.30 6,200 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.5
37.5
36.50 37.52 36.50 15,500 0 0 0
SLS
170.7
170.7
170.70 171.40 169.10 11,400 0 0 0
SMA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
SMB
36.8
36.8
36.75 36.75 36.52 19,300 0 0 0
SMC
14.1
14.1
14.10 14.10 13.75 415,700 0 0 0
SMN
12.5
12.5
12.40 12.50 12.40 1,100 0 0 0
SMT
5.7
5.7
5.90 6 5.40 84,600 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
38.4
38.4
36.50 41 36.50 64,000 0 0 0
SP2
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 100 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.50 2.50 2.40 82,800 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
5
5
5 5 5 0 0 0 0
SRA
4.4
4.4
4.40 4.50 4.20 1,181,000 0 0 0
SRB
3.3
3.3
3 3.30 2.80 52,500 0 0 0
SRC
30.2
30.2
30.16 30.16 30.16 0 0 0 0
SRF
9.8
9.8
9.63 9.79 9.63 4,800 0 0 0
SRT
7
7
6.90 7 6.80 9,500 0 0 0
SSB
19.1
19.1
19.13 19.22 19.00 1,625,900 0 0 0
SSC
31.9
31.9
31.90 31.90 31.90 900 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
69
69
68.50 69 68.50 54,600 0 0 0
SSI
35.5
35.5
35.65 35.65 35.30 6,447,800 0 0 0
SSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSN
1.4
1.4
1.40 1.50 1.20 34,400 0 0 0
ST8
9.6
9.6
10 10 9.60 1,232,200 0 0 0
STB
30.8
30.8
30.70 31.10 30.70 12,983,500 0 0 0
STC
17.7
17.7
17.70 17.70 17.70 200 0 0 0
STG
43.9
43.9
43.90 43.90 43.90 200 0 0 0
STH
10.3
10.3
10 10.30 10 94,400 0 0 0
STK
30
30
29.90 30.10 29.70 86,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.40 9.40 9.30 3,000 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
2.10 2.10 2 800 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.0
26.0
25.51 26.00 25.51 2,500 0 0 0
SVD
2.9
2.9
2.85 2.97 2.85 34,500 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63
63
63 63 63 0 0 0 0
SVN
3.3
3.3
3.30 3.30 3.30 119,400 0 0 0
SVT
11.7
11.7
11.57 11.84 11.57 21,600 0 0 0
SWC
29.3
29.3
29.40 29.50 29.30 6,200 0 0 0
SZB
41.0
41.0
40.63 41.01 40.44 18,800 0 0 0
SZC
42.2
42.2
42.50 42.70 41.95 1,816,200 0 0 0
SZE
13
13
12.50 13 12.40 1,100 0 0 0
SZG
30.9
30.9
28.61 30.93 28.61 5,700 0 0 0
SZL
41.2
41.2
41.40 41.60 41.20 7,600 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
13.7
13.7
13.20 14 13 53,100 0 0 0
TAL
17.6
17.6
17.49 17.58 17.40 5,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
37.5
37.5
37.53 37.53 37.53 500 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
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.9
10.9
11.20 11.50 10.70 439,300 0 0 0
TCB
24.6
24.6
24.50 24.85 24.35 15,463,100 0 0 0
TCD
6.4
6.4
6.52 6.52 6.33 675,200 0 0 0
TCH
20
20
19.50 20 19.25 8,217,500 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
35.9
35.9
35.72 36.04 35.72 54,700 0 0 0
TCM
49.9
49.9
50 50 48.64 3,460,600 0 0 0
TCO
11.6
11.6
11.60 11.60 11.30 42,300 0 0 0
TCR
3.8
3.8
3.81 3.81 3.81 0 0 0 0
TCT
21.2
21.2
21.15 21.20 21.10 12,200 0 0 0
TCW
29.7
29.7
29.60 29.80 29.50 5,300 0 0 0
TDB
40.3
40.3
40.30 40.30 40.30 0 0 0 0
TDC
9.1
9.1
9.10 9.10 8.99 134,600 0 0 0
TDF
13.6
13.6
16.20 16.20 13.60 18,300 0 0 0
TDG
4.2
4.2
4.21 4.26 4.20 92,500 0 0 0
TDH
3.4
3.4
3.52 3.52 3.40 229,900 0 0 0
TDM
48.9
48.9
49 49 48.30 3,400 0 0 0
TDN
11.1
11.1
11.30 11.40 10.90 243,800 0 0 0
TDP
30.8
30.8
30.73 30.82 30.45 101,100 0 0 0
TDS
16.9
16.9
16.93 16.93 16.63 12,000 0 0 0
TDT
7.2
7.2
7.20 7.20 7.10 70,000 0 0 0
TDW
47.1
47.1
47.08 47.08 47.08 0 0 0 0
TED
45.1
45.1
45.00 51.97 45.00 1,200 0 0 0
TEG
8.3
8.3
8.29 8.30 8.23 55,900 0 0 0
TEL
13
13
13 13 13 18,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.8
17.8
18 18 17.70 56,700 0 0 0
TGP
5
5
5 5 5 0 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
34.8
34.8
34.90 34.90 34.80 3,000 0 0 0
THG
39.2
39.2
39.25 39.38 39.03 16,500 0 0 0
THM
7.4
7.4
7.82 8.27 6.73 9,200 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
8
8
8 8 8 4,200 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.4
12.4
12.50 12.50 12.10 17,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.4
9.4
9.39 9.39 9.39 3,000 0 0 0
TID
24.0
24.0
23.67 23.96 23.57 23,900 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.5
14.5
14.50 14.60 14.30 1,525,100 0 0 0
TIN
10.7
10.7
10.42 10.81 10.42 4,500 0 0 0
TIP
24.6
24.6
24.50 24.75 24.30 242,900 0 0 0
TIS
4.4
4.4
4.40 4.40 4.40 22,200 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 17.30 800 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
4.1
4.1
4.10 4.10 4.10 76,000 0 0 0
TKU
16.2
16.2
17.20 17.20 16.20 2,800 0 0 0
TL4
5.4
5.4
5.70 5.70 5.40 7,100 0 0 0
TLD
5.1
5.1
5.05 5.09 5.04 32,700 0 0 0
TLG
52.3
52.3
52.25 52.84 51.96 72,400 0 0 0
TLH
8.0
8.0
8.15 8.15 7.95 676,700 0 0 0
TLI
8.5
8.5
8.60 8.60 7.70 300 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 5,000 0 0 0
TLT
15.8
15.8
15.82 15.82 15.82 100 0 0 0
TMB
74.4
74.4
73.60 74.90 72.80 27,200 0 0 0
TMC
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
TMG
54.3
54.3
54.25 54.25 54.25 500 0 0 0
TMP
68.5
68.5
68.60 68.60 68.50 1,200 0 0 0
TMS
49.6
49.6
49.60 51.08 49.60 14,300 0 0 0
TMT
14.0
14.0
14.05 14.30 13.50 40,100 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
11.5
11.5
11.89 11.89 11.54 3,200 0 0 0
TNA
4.8
4.8
4.86 4.95 4.73 19,800 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
50.2
50.2
50.20 50.20 50.11 800 0 0 0
TNG
24.1
24.1
23.90 24.17 23.63 2,483,400 0 0 0
TNH
19.6
19.6
19.31 19.87 19.21 485,900 0 0 0
TNI
2.7
2.7
2.55 2.72 2.55 889,300 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
4
4
3.50 4 3.50 114,100 0 0 0
TNT
5.3
5.3
5.38 5.38 5.27 223,300 0 0 0
TNW
11.3
11.3
11.30 11.30 11.30 100 0 0 0
TOP
1.2
1.2
1.20 1.30 1.20 51,000 0 0 0
TOS
57
57
52 57 52 23,900 0 0 0
TOT
16.2
16.2
16.24 16.24 16.24 300 0 0 0
TOW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TPB
17.6
17.6
17.81 17.90 17.61 3,479,300 0 0 0
TPC
6.1
6.1
6.09 6.09 6.09 0 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 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
15.1
15.1
16.72 16.72 15.08 400 0 0 0
TRA
79.7
79.7
79.01 79.89 79.01 3,300 0 0 0
TRC
42.3
42.3
42.20 43 42.15 11,000 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.2
7.2
6.80 7.30 6.80 2,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.2
50.2
50.20 50.60 50 16,800 0 0 0
TSC
3.3
3.3
3.26 3.29 3.22 563,100 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
16.4
16.4
18.51 18.51 16.39 200 0 0 0
TST
6
6
5.50 6 5.10 6,400 0 0 0
TTA
8.4
8.4
8.35 8.40 8.30 318,000 0 0 0
TTC
11
11
10.90 11 10.90 2,500 0 0 0
TTD
67.1
67.1
67.20 67.20 67.10 200 0 0 0
TTE
9.9
9.9
9.86 9.86 9.86 0 0 0 0
TTF
4.1
4.1
4.18 4.30 4.10 3,281,900 0 0 0
TTG
15.5
15.5
15.50 15.50 15.50 400 0 0 0
TTH
4.4
4.4
4.30 4.40 4.30 251,600 0 0 0
TTL
8
8
8 8 8 200 0 0 0
TTN
19.5
19.5
21 21 18.60 1,159,000 0 0 0
TTP
110.4
110.4
110.40 110.50 110.30 2,400 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.3
33.3
34.30 34.30 32.20 1,100 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.1
21.1
21.34 21.73 21.14 20,100 0 0 0
TV2
49.8
49.8
50 50 48.60 1,365,800 0 0 0
TV3
12.6
12.6
12.70 12.80 12.40 5,000 0 0 0
TV4
14.2
14.2
14.10 14.20 14 24,900 0 0 0
TV6
7.7
7.7
6.60 7.70 6.30 34,200 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 100 0 0 0
TVB
8.7
8.7
8.25 8.73 8.25 1,917,700 0 0 0
TVC
9.5
9.5
9.60 9.90 9.50 5,751,900 0 0 0
TVD
13.2
13.2
13.30 13.30 13.10 100,000 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
7.1
7.1
7 7.10 6.80 587,500 0 0 0
TVS
25.3
25.3
25 26 24.30 1,299,300 0 0 0
TVT
16.5
16.5
16.62 16.72 16.53 11,900 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
7.8
7.8
8.10 8.80 7.80 62,100 0 0 0
TYA
10.8
10.8
10.55 10.84 9.96 3,600 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.5
9.5
9.50 9.70 9.50 12,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 600 0 0 0
UIC
38.1
38.1
37.85 39.60 37.85 1,900 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.5
9.5
9.30 9.50 8.60 65,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.2
9.2
10.80 10.80 9.20 2,000 0 0 0
USC
9
9
9 9 9 200 0 0 0
USD
20.5
20.5
20.24 20.53 20.24 600 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V21
7.9
7.9
8.20 8.40 7.80 23,200 0 0 0
VAB
10.6
10.6
10 10.80 10 1,898,200 0 0 0
VAF
12.8
12.8
12.75 12.80 12.75 2,100 0 0 0
VAV
40.1
40.1
40.10 40.10 40.10 100 0 0 0
VBB
11.3
11.3
11.30 11.30 11 23,200 0 0 0
VBC
19.7
19.7
19.70 19.70 19.70 100 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
8.4
8.4
8.30 8.40 8.30 500 0 0 0
VC2
9.5
9.5
9.60 9.70 9.20 154,200 0 0 0
VC3
25.4
25.4
25.45 25.80 25.18 541,700 0 0 0
VC6
15.8
15.8
15.81 15.81 15.81 300 0 0 0
VC7
12.6
12.6
12.70 12.90 12.50 508,600 0 0 0
VC9
4.6
4.6
4.80 4.80 4.60 7,300 0 0 0
VCA
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
VCB
88.5
88.5
89.10 89.70 88.50 1,129,500 0 0 0
VCC
11
11
11.50 11.50 10.70 28,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.8
217.8
217.80 217.80 217.80 400 0 0 0
VCG
20.7
20.7
20.85 20.94 20.67 3,784,400 0 0 0
VCI
36.9
36.9
37.13 37.40 36.75 2,581,400 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 200 0 0 0
VCP
20
20
20.10 20.10 20 19,200 0 0 0
VCR
22.6
22.6
22.60 22.60 22.60 100 0 0 0
VCS
77.1
77.1
77.12 80.83 77.02 809,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.9
31.9
32 32 31.90 200 0 0 0
VCX
4
4
4.10 4.10 4 5,100 0 0 0
VDL
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VDN
17.4
17.4
16.94 17.40 16.94 2,600 0 0 0
VDP
32.9
32.9
32.71 33 32.71 74,100 0 0 0
VDS
22.4
22.4
22.56 22.74 22.20 1,409,300 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
3.1
3.1
3.40 3.40 3.10 2,900 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.1
5.1
4.30 5.10 4.30 32,900 0 0 0
VE9
1.9
1.9
1.90 2 1.90 33,500 0 0 0
VEA
48.2
48.2
48 49.50 47.70 2,608,600 0 0 0
VEC
9
9
9.70 9.70 8.70 24,000 0 0 0
VEF
221.9
221.9
221 224.50 215.20 3,300 0 0 0
VES
1.2
1.2
1.30 1.30 1.20 5,200 0 0 0
VET
23.2
23.2
23.70 24.20 23.20 1,300 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
71.5
71.5
71.25 72.53 70.95 48,700 0 0 0
VFR
12.6
12.6
11.50 12.60 11.50 300 0 0 0
VGC
54.8
54.8
54.80 55.20 54.40 290,900 0 0 0
VGG
38
38
37.80 38 37.70 17,700 0 0 0
VGI
90.3
90.3
90.60 90.60 88.80 870,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.0
26.0
26.13 26.13 26.04 5,200 0 0 0
VGR
55.5
55.5
54.87 55.54 54.67 51,100 0 0 0
VGS
35.0
35.0
35.33 35.52 34.57 722,400 0 0 0
VGT
16.2
16.2
16.49 16.78 15.90 4,168,400 0 0 0
VGV
29.2
29.2
28.90 29.20 28.90 1,600 0 0 0
VHC
73.8
73.8
73.30 73.80 73.20 418,000 0 0 0
VHD
12
12
12.20 12.20 11 8,500 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 1,006,300 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.10 1,212,300 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 200 0 0 0
VHL
12
12
12 12 12 100 0 0 0
VHM
39
39
39.30 39.30 39 4,519,500 0 0 0
VIB
19.1
19.1
19.32 19.36 19.06 2,831,200 0 0 0
VIC
43.5
43.5
43.90 44 43.20 1,681,700 0 0 0
VID
5.5
5.5
5.48 5.48 5.40 1,600 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.1
15.1
15.15 15.15 15.05 7,000 0 0 0
VIG
7.5
7.5
7.50 7.60 7.40 200,200 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 0 0 0
VIM
26.5
26.5
26.46 26.46 26.46 500 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 200 0 0 0
VIP
16.4
16.4
16.30 17.15 15.90 695,000 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
15.1
15.1
15.27 15.31 15.14 12,232,300 0 0 0
VJC
109
109
108.90 109.20 108 992,500 0 0 0
VLA
14.8
14.8
14.80 14.80 14.80 200 0 0 0
VLB
36.8
36.8
37.50 37.50 36.60 38,100 0 0 0
VLC
22.4
22.4
20 22.60 19.90 3,096,000 0 0 0
VLF
1.3
1.3
1.30 1.30 1.10 22,500 0 0 0
VLG
6.5
6.5
6.50 6.60 6.40 2,200 0 0 0
VLW
26.0
26.0
22.22 26.03 22.22 1,400 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
6.91 6.91 6.91 9,600 0 0 0
VMD
17.3
17.3
17.25 17.40 17.25 3,600 0 0 0
VMG
5
5
5.80 5.80 5 32,200 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VMS
21.8
21.8
21.79 21.79 21.79 100 0 0 0
VMT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VNA
14
14
13.53 14.12 13.53 7,600 0 0 0
VNB
12.8
12.8
13.10 13.10 12.60 124,600 0 0 0
VNC
39.9
39.9
39.95 39.95 39.95 100 0 0 0
VND
17.3
17.3
17.41 17.50 17.26 6,884,500 0 0 0
VNE
5.5
5.5
5.51 5.51 5.42 177,900 0 0 0
VNF
10.1
10.1
9.30 10.43 9.30 61,900 0 0 0
VNG
8.4
8.4
8.51 8.52 8.30 2,600 0 0 0
VNH
1.8
1.8
1.60 1.80 1.60 176,800 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
14.1
14.1
14.02 14.07 13.88 47,700 0 0 0
VNM
67.8
67.8
67.60 68.60 67.50 4,127,600 0 0 0
VNP
12
12
12.10 12.10 12 5,400 0 0 0
VNR
24.9
24.9
24.61 25.18 24.51 21,700 0 0 0
VNS
10.9
10.9
10.95 11 10.90 55,600 0 0 0
VNT
49
49
49 49 49 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNZ
550
550
540 550 535.10 800 0 0 0
VOC
18.6
18.6
18.71 18.71 18.42 14,500 0 0 0
VOS
18.0
18.0
17.90 18.45 17.40 3,230,700 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 2,200 0 0 0
VPB
18
18
18.25 18.25 17.95 9,957,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VPD
25.8
25.8
25.63 25.77 25.63 12,800 0 0 0
VPG
15.5
15.5
15.38 15.76 15.38 811,000 0 0 0
VPH
8.1
8.1
7.86 8.15 7.77 474,300 0 0 0
VPI
48.9
48.9
49.17 49.25 48.92 998,100 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
8.6
8.6
8.64 8.64 8.64 200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VRC
10.5
10.5
9.95 10.50 9.80 172,900 0 0 0
VRE
22.2
22.2
22.50 22.60 22.20 6,500,900 0 0 0
VRG
29.6
29.6
29.55 30.30 29.27 57,400 0 0 0
VSA
23.9
23.9
23.75 23.93 23.75 200 0 0 0
VSC
21.1
21.1
20.79 21.58 20.56 15,323,200 0 0 0
VSE
5.8
5.8
5.80 5.80 5.80 300 0 0 0
VSF
33.2
33.2
32.50 33.20 32 7,000 0 0 0
VSG
2
2
2 2 2 11,600 0 0 0
VSH
49.1
49.1
49.50 49.50 49 3,900 0 0 0
VSI
18.5
18.5
18.26 18.45 18.26 5,000 0 0 0
VSM
17.5
17.5
17.50 17.50 17.50 800 0 0 0
VSN
19.7
19.7
19.90 19.90 19.71 2,100 0 0 0
VST
2.8
2.8
2.60 2.80 2.60 35,700 0 0 0
VTA
4.3
4.3
4.40 4.40 4.30 16,100 0 0 0
VTB
10.7
10.7
10.55 10.65 10.50 24,300 0 0 0
VTC
11.1
11.1
10.50 11.10 10.20 47,500 0 0 0
VTD
8.4
8.4
8.60 8.80 8.10 112,600 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 900 0 0 0
VTG
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
VTH
8
8
8 8 8 2,000 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
80.8
80.8
79.69 80.97 79.20 115,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
12.45 13.10 12.25 2,379,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
24 24.40 23.90 11,600 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.6
6.6
6.50 6.70 6.20 474,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.5
9.5
9.38 9.46 8.93 166,400 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VVS
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VW3
11.0
11.0
11.01 11.01 11.01 100 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
13.2
13.2
13.20 13.20 13.20 3,000 0 0 0
WCS
205
205
189 210 189 900 0 0 0
WSB
48.4
48.4
48.30 48.40 48.10 5,300 0 0 0
WSS
5.7
5.7
5.70 5.70 5.60 5,700 0 0 0
WTC
12.2
12.2
12.20 12.20 12.20 1,000 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
21.9
21.9
21.90 21.90 21.90 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.6
7.6
7.60 7.70 7.40 31,000 0 0 0
XMD
6
6
5.70 6 5.50 1,100 0 0 0
XMP
16.3
16.3
16.12 16.32 16.12 1,900 0 0 0
XPH
6
6
7.80 7.80 6 29,200 0 0 0
YBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
10.0
10.0
10.50 11.17 10.02 16,200 0 0 0
YEG
10.1
10.1
9.49 10.10 9.49 4,413,800 0 0 0
YTC
47
47
47 47 47 0 0 0 0
^BB
297.6
297.6
298.78 301.28 295.34 1,364,494 0 0 0
^BDS
891.6
891.6
892.43 900.19 885.52 3,661,559 0 0 0
^BH
1,280.5
1,280.5
1,287.74 1,306.38 1,268.19 483,282 0 0 0
^BL
2,951.6
2,951.6
2,939.53 2,984.33 2,929.30 2,796,185 0 0 0
^CAOSU
308.5
308.5
302.30 311.57 301.22 1,143,748 0 0 0
^CBTS
2,026.8
2,026.8
2,011.40 2,032.79 2,005.70 666,805 0 0 0
^CK
1,538.4
1,538.4
1,538.70 1,556.62 1,529.57 4,863,641 0 0 0
^CNTT
5,931.9
5,931.9
5,840.96 5,941.97 5,834.37 3,270,724 0 0 0
^CSSK
2,175.6
2,175.6
2,156.91 2,189.67 2,150.16 116,702 0 0 0
^DAUKHI
722.6
722.6
724.03 731.52 719.66 2,465,395 0 0 0
^DNP
723.3
723.3
716.22 729.20 712.97 2,016,883 0 0 0
^DUOCPHAM
4,193.6
4,193.6
4,135.51 4,234.52 4,124.35 1,081,283 0 0 0
^DVLTAUGT
111.6
111.6
110.72 112.65 109.61 29,483 0 0 0
^DVTVHT
964.1
964.1
943.10 970.10 939.44 976,866 0 0 0
^GELEX
1,202.6
1,202.6
1,197.27 1,213.79 1,194.15 5,713,077 0 0 0
^GIAODUC
937.6
937.6
973.14 976.61 931.76 196,717 0 0 0
^HASTC
245.0
245.0
244.18 245.49 243.95 75,953,229 0 0 0
^HK
1,089.8
1,089.8
1,065.13 1,102.73 1,059.75 1,376,765 0 0 0
^KK
801.8
801.8
801.07 813.50 797.65 2,770,372 0 0 0
^LARGECAP
2,344.3
2,344.3
2,332.80 2,367.58 2,319.68 3,653,493 0 0 0
^LOUIS
409.4
409.4
412.21 412.42 405.63 53,513 0 0 0
^MIDCAP
902.3
902.3
902.93 916.02 896.96 5,275,436 0 0 0
^NANGLUONG
1,167.8
1,167.8
1,158.97 1,178.67 1,151.49 3,952,334 0 0 0
^NH
1,707.6
1,707.6
1,705.42 1,725.90 1,698.19 4,814,674 0 0 0
^NHUA
1,235.3
1,235.3
1,252.67 1,263.51 1,229.10 769,419 0 0 0
^NLN
100.4
100.4
99.06 101.39 98.77 4,106,592 0 0 0
^PHANBON
3,490.8
3,490.8
3,449.91 3,550.05 3,441.24 4,045,982 0 0 0
^SMALLCAP
946.2
946.2
945.85 956.01 933.05 2,211,035 0 0 0
^SPCS
835.6
835.6
832.95 847.29 826.57 425,616 0 0 0
^SXHGD
764.4
764.4
763 772.16 753.43 1,506,039 0 0 0
^SXNHC
2,233.6
2,233.6
2,220.06 2,257.24 2,214.83 2,666,373 0 0 0
^SXPT
1,464.9
1,464.9
1,469.55 1,479.34 1,451.42 662,944 0 0 0
^SXTBMM
204.3
204.3
204.37 208.79 201.22 372,954 0 0 0
^TBD
1,279.9
1,279.9
1,272.47 1,300 1,265.77 8,748,364 0 0 0
^TCK
163.9
163.9
165.76 168.99 161.98 1,437,966 0 0 0
^THEP
3,013.7
3,013.7
3,011.59 3,024.82 2,988.73 13,693,859 0 0 0
^TI
957.8
957.8
953.96 966.15 951.27 2,192,785 0 0 0
^TPDU
2,068.8
2,068.8
2,050.38 2,097.27 2,038.07 3,530,907 0 0 0
^UPCOM
98.9
98.9
98.32 98.87 98.19 100,116,486 0 0 0
^VLXD
3,747.4
3,747.4
3,748.07 3,772.48 3,720.85 12,740,747 0 0 0
^VN30
1,308.0
1,308.0
1,309.59 1,314.56 1,302.53 164,082,200 0 0 0
^VNINDEX
1,287.6
1,287.6
1,289.05 1,293.03 1,283.13 604,714,800 0 0 0
^VTKB
810.1
810.1
796 816.15 786.84 3,242,819 0 0 0
^XD
1,027.1
1,027.1
1,026.94 1,035.73 1,021.17 1,692,685 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |