DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/06/2024

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 10/06/2024

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
11.7
11.7
11.90 11.95 11.55 8,473,100 0 0 0
AAH
5.7
5.7
5.70 5.80 5.50 1,987,700 0 0 0
AAM
8.7
8.7
8.69 8.70 8.69 10,100 0 0 0
AAS
8.4
8.4
8.40 8.50 8.40 692,300 0 0 0
AAT
4.4
4.4
4.46 4.49 4.39 186,400 0 0 0
AAV
6.2
6.2
6.40 6.40 6 644,400 0 0 0
ABB
8.7
8.7
8.70 8.80 8.60 2,467,100 0 0 0
ABC
15.1
15.1
16.29 17.25 14.37 150,100 0 0 0
ABI
25.4
25.4
25.23 25.91 25.14 76,700 0 0 0
ABR
13.2
13.2
13.30 13.30 13 6,200 0 0 0
ABS
5.5
5.5
5.67 5.69 5.48 544,500 0 0 0
ABT
36.5
36.5
36.70 36.75 36.50 1,700 0 0 0
ABW
10.6
10.6
10.60 10.70 10.40 135,500 0 0 0
ACB
24.4
24.4
24.60 24.70 24.30 7,670,900 0 0 0
ACC
14.8
14.8
14.90 14.90 14.50 45,600 0 0 0
ACE
34.8
34.8
34.34 34.82 33.58 41,700 0 0 0
ACL
13.1
13.1
12.70 13.30 12.70 119,700 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
121.9
121.9
116 121.90 116 508,100 0 0 0
ADC
20.7
20.7
17.70 20.70 17.70 5,200 0 0 0
ADG
17
17
17.25 17.25 17 900 0 0 0
ADS
13.7
13.7
13.88 14.11 13.51 1,707,900 0 0 0
AFX
8.5
8.5
8.50 8.60 8.50 66,900 0 0 0
AG1
9
9
8.60 9 8.50 13,100 0 0 0
AGF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGG
21.3
21.3
21.72 21.76 21.28 924,100 0 0 0
AGM
4.8
4.8
4.81 4.86 4.81 118,600 0 0 0
AGP
41.5
41.5
41.50 41.50 41.50 100 0 0 0
AGR
22.3
22.3
22.10 22.65 21.95 2,981,600 0 0 0
AGX
59.8
59.8
59.80 59.80 59.80 300 0 0 0
AIC
11.9
11.9
11.60 12 11.60 6,300 0 0 0
ALT
13
13
12.90 13 12.80 1,200 0 0 0
ALV
10.8
10.8
10.70 11.50 10.60 58,500 0 0 0
AMC
17.8
17.8
17.79 17.89 17.79 1,700 0 0 0
AME
7.2
7.2
7 7.20 7 3,400 0 0 0
AMP
16
16
16 16 16 300 0 0 0
AMS
10.1
10.1
10.11 10.20 9.91 71,500 0 0 0
AMV
3.6
3.6
3.60 3.70 3.50 503,600 0 0 0
ANT
13.6
13.6
13 14.60 13 14,600 0 0 0
ANV
35.5
35.5
35 36.20 34.45 3,636,700 0 0 0
APF
53.8
53.8
53.76 53.76 53.37 14,500 0 0 0
APG
13.9
13.9
13.70 13.95 13.70 68,300 0 0 0
APH
10.3
10.3
10.70 10.80 10.30 2,551,500 0 0 0
API
8.9
8.9
9.10 9.50 8.70 1,262,000 0 0 0
APL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
APP
13.4
13.4
11.70 13.40 11.30 54,300 0 0 0
APS
8.1
8.1
8.50 8.50 8 1,223,700 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 1,000 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
19.90 19.90 19.85 1,600 0 0 0
ASM
11.3
11.3
10.95 11.41 10.91 6,526,100 0 0 0
ASP
4.8
4.8
4.77 4.82 4.76 109,200 0 0 0
AST
59.9
59.9
59.90 60 59.20 27,000 0 0 0
ATG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ATS
14.3
14.3
13.50 14.30 13.50 2,500 0 0 0
AVC
58
58
58.50 58.60 58 7,200 0 0 0
BAB
12.3
12.3
12.50 12.50 12.20 13,900 0 0 0
BAF
22.5
22.5
22.20 22.75 22.20 5,133,300 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.2
41.2
37.73 41.18 37.73 2,200 0 0 0
BBC
48.7
48.7
48.72 48.72 48.72 0 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
9
9
9 9 9 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
8.6
8.6
8.90 8.90 8.50 4,400 0 0 0
BCA
17.6
17.6
17.70 17.70 17.60 21,200 0 0 0
BCC
8.2
8.2
8.30 8.40 8.20 124,500 0 0 0
BCE
6.0
6.0
6 6.08 6 19,100 0 0 0
BCF
28.4
28.4
28.37 28.37 27.91 300 0 0 0
BCG
8.7
8.7
8.75 8.89 8.64 11,933,300 0 0 0
BCM
63.3
63.3
64.70 64.70 63.30 723,800 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
6.5
6.5
6.50 6.70 6.41 2,060,800 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
30.1
30.1
29.06 31.12 29.06 9,600 0 0 0
BDT
10
10
10.60 10.60 10 188,600 0 0 0
BDW
23.2
23.2
23.19 23.19 23.19 100 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 0 0 0 0
BFC
37.3
37.3
37.57 37.66 36.67 513,600 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21.7
21.7
21.70 21.70 21.70 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
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
38.4
38.4
38.72 38.72 38.34 5,400 0 0 0
BHP
6.8
6.8
6.81 6.81 6.81 0 0 0 0
BIC
32.0
32.0
31.91 32.14 31.62 54,700 0 0 0
BID
47.7
47.7
47.85 48.55 47.55 2,062,700 0 0 0
BIG
8.7
8.7
8.50 8.70 8.50 131,000 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 6.60 400 0 0 0
BKG
4.0
4.0
4.01 4.02 4 304,700 0 0 0
BLI
11.5
11.5
11.30 11.50 11.30 101,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.4
43.4
43.35 43.35 43.35 1,300 0 0 0
BMC
18.5
18.5
18.60 18.60 18.20 80,200 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
12.1
12.1
12 13.40 11.20 16,000 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.9
25.9
26.24 26.29 25.80 453,200 0 0 0
BMJ
10
10
10 10 10 300 0 0 0
BMN
8
8
8 8 8 0 0 0 0
BMP
108.8
108.8
109.10 110 108.60 143,700 0 0 0
BMS
10.9
10.9
10.73 11.18 10.73 431,500 0 0 0
BMV
10.9
10.9
10.90 10.90 10.90 200 0 0 0
BNA
13.7
13.7
12.60 13.70 12.60 1,009,100 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3.1
3.1
2.80 3.10 2.70 4,000,400 0 0 0
BPC
9.8
9.8
9.11 9.80 9.11 1,000 0 0 0
BQB
4
4
4.70 4.90 4 28,800 0 0 0
BRC
13.5
13.5
13.36 13.55 13.36 10,100 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
22.2
22.2
21.91 22.19 21.91 700 0 0 0
BSA
22.1
22.1
22.20 22.20 22.10 6,400 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
16.6
16.6
16.59 16.59 16.59 200 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BSH
20
20
20 20 20 10,000 0 0 0
BSI
53.4
53.4
52.73 54.09 52.73 576,400 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.0
11.0
11.00 11.09 11.00 8,500 0 0 0
BSQ
20.8
20.8
20.40 21.20 20.40 13,000 0 0 0
BSR
23.4
23.4
23.80 24 23.30 5,941,600 0 0 0
BST
15.8
15.8
15.80 15.80 15.80 500 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 700 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
27.6
27.6
27.60 27.60 27.60 500 0 0 0
BTN
2.7
2.7
2.60 2.80 2.60 29,100 0 0 0
BTP
14.1
14.1
14.10 14.15 14 39,200 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 3,200 0 0 0
BTT
34.6
34.6
34.64 34.64 34.64 200 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
38.3
38.3
38.27 38.27 38.27 4,600 0 0 0
BVB
11.4
11.4
11.36 11.45 11.27 1,515,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
46.3
46.3
46.75 47.10 46.25 1,126,800 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
47.5
47.5
46.80 48 46.50 760,100 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
44.7
44.7
44 45.20 43.60 320,600 0 0 0
BWS
30.7
30.7
28.97 30.73 28.97 3,600 0 0 0
BXH
15.7
15.7
17.12 17.12 15.74 2,300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.3
16.3
16.30 16.30 16.30 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.7
17.7
17.30 17.75 17.30 8,200 0 0 0
C47
6.0
6.0
6.04 6.04 5.95 75,300 0 0 0
C4G
10.2
10.2
10.20 10.30 10.10 695,300 0 0 0
C69
6.8
6.8
6.80 6.90 6.70 317,200 0 0 0
C92
4.2
4.2
3.80 4.20 3.80 30,100 0 0 0
CAB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CAG
10.2
10.2
9.33 10.21 9.33 184,000 0 0 0
CAN
43.3
43.3
43.30 43.30 43.30 0 0 0 0
CAP
56.9
56.9
57.70 57.80 56.80 29,100 0 0 0
CAR
23.2
23.2
23.20 23.20 23.20 200 0 0 0
CAT
17.7
17.7
17.60 17.70 17.60 2,000 0 0 0
CAV
71
71
69.40 71 69.40 40,200 0 0 0
CBI
7.8
7.8
7.70 7.80 7.70 1,400 0 0 0
CBS
29.7
29.7
29.80 30 29.70 7,500 0 0 0
CC1
15.6
15.6
15.10 15.90 15.10 16,100 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
10.7
10.7
10.90 10.95 10.20 1,682,200 0 0 0
CCM
45
45
45 45 45 500 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CCR
12.8
12.8
11.69 12.75 11.59 37,400 0 0 0
CCT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.5
19.5
19.60 19.80 19.40 427,500 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
32.1
32.1
30.36 32.37 30.27 128,700 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
10.4
10.4
11.40 11.40 10.45 3,100 0 0 0
CDR
6
6
6 6.30 6 6,800 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
2.40 2.40 2.40 0 0 0 0
CEO
17.6
17.6
16.10 17.90 16.10 3,570,400 0 0 0
CET
7.5
7.5
7.50 7.50 7.50 1,700 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
21.6
21.6
19.90 21.70 19.80 5,800 0 0 0
CGV
3.8
3.8
3.40 3.80 3.40 4,800 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
33.1
33.1
32.82 33.49 32.82 39,400 0 0 0
CHS
10.0
10.0
10.04 10.04 10.04 100 0 0 0
CI5
6.5
6.5
6.20 7.90 6.20 11,200 0 0 0
CIA
10.3
10.3
11 11 10.30 8,800 0 0 0
CID
28
28
24 28 24 4,800 0 0 0
CIG
5.1
5.1
5.15 5.15 5.05 100,900 0 0 0
CII
17.1
17.1
17.19 17.34 17.09 4,105,100 0 0 0
CIP
2.8
2.8
3.10 3.10 2.60 2,100 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
24.4
24.4
24.30 24.50 24.30 1,700 0 0 0
CKG
25
25
25.15 25.15 24.80 306,200 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.5
47.5
47.69 47.98 47.50 11,400 0 0 0
CLH
21.5
21.5
21.40 21.50 21.40 1,700 0 0 0
CLL
38.4
38.4
37.35 38.53 37.31 19,500 0 0 0
CLM
77.2
77.2
77.20 77.20 77.20 0 0 0 0
CLW
37.8
37.8
37.70 37.80 37.70 2,000 0 0 0
CLX
17.8
17.8
16.83 18.28 16.83 1,213,800 0 0 0
CMC
14.1
14.1
14.10 14.10 14.10 14,800 0 0 0
CMD
21.0
21.0
21.51 21.51 21.04 7,900 0 0 0
CMF
250
250
250 250 250 0 0 0 0
CMG
69.5
69.5
69.50 69.60 68.10 1,236,900 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10
10
9.90 10 9.80 20,700 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
14.5
14.5
15.70 15.70 14.40 297,900 0 0 0
CMT
19.4
19.4
20.53 20.53 19.13 24,800 0 0 0
CMV
11.4
11.4
11 11.55 11 21,900 0 0 0
CMW
13.5
13.5
11 13.50 11 1,300 0 0 0
CMX
9.9
9.9
9.75 10.20 9.73 1,550,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
28.80 29.30 28.80 12,900 0 0 0
CNG
33.8
33.8
33.50 34.50 33.50 357,300 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
16.2
16.2
16.36 16.44 16.20 79,500 0 0 0
COM
33.1
33.1
33.10 33.10 33.10 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 300 0 0 0
CPC
18.9
18.9
18.53 18.90 18.53 14,300 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.9
27.9
26.30 28.10 26.30 7,000 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.42 6.43 6.36 51,700 0 0 0
CRE
8.1
8.1
8.14 8.30 8.12 226,500 0 0 0
CSC
29.8
29.8
28.83 30.67 28.83 76,900 0 0 0
CSI
35.8
35.8
36.80 37 35.30 29,000 0 0 0
CSM
16.5
16.5
16.35 16.60 16.31 63,900 0 0 0
CST
23.7
23.7
23.70 23.90 23.70 94,400 0 0 0
CSV
27.7
27.7
27.74 27.98 27.20 422,700 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
20.4
20.4
20.56 20.56 20.38 800 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
74.4
74.4
73 74.80 72.80 1,831,500 0 0 0
CTF
30
30
30 30 29.80 49,100 0 0 0
CTG
33.5
33.5
32.95 33.95 32.90 13,316,000 0 0 0
CTI
18.2
18.2
18.80 18.80 18.05 710,200 0 0 0
CTP
6.2
6.2
7.10 7.20 6.20 103,500 0 0 0
CTR
132.5
132.5
133.70 134 131.50 446,900 0 0 0
CTS
44.8
44.8
44.15 45.40 44 1,166,400 0 0 0
CTT
15.7
15.7
15.75 15.75 15.75 0 0 0 0
CTW
24.1
24.1
24 24.10 23.90 900 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.3
28.3
28.30 28.30 27.50 9,000 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.8
11.8
11.80 11.90 11.80 1,300 0 0 0
D17
33.2
33.2
33.21 33.21 33.21 0 0 0 0
D2D
46.8
46.8
46.80 47.95 46.80 43,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.2
19.2
18.30 19.20 18 3,900 0 0 0
DAE
14
14
14.50 14.50 14 2,400 0 0 0
DAG
2.6
2.6
2.62 2.64 2.59 205,200 0 0 0
DAH
4.0
4.0
3.93 4.10 3.93 504,300 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
8.6
8.6
8.85 8.85 8.64 1,200 0 0 0
DBC
31.0
31.0
30.45 31.70 30.45 7,335,400 0 0 0
DBD
42.7
42.7
42.96 43.04 42.64 76,000 0 0 0
DBM
28.5
28.5
28.41 29.25 28.31 5,300 0 0 0
DBT
11.7
11.7
11.67 11.75 11.58 12,600 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC2
7.9
7.9
8 8 7.90 3,700 0 0 0
DC4
10.4
10.4
10.27 10.50 10.27 185,500 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
29.5
29.5
28.80 30 28.40 463,300 0 0 0
DCM
36.8
36.8
37.49 37.49 36.63 3,595,200 0 0 0
DCR
4.5
4.5
4.50 4.70 4.50 900 0 0 0
DDG
4.2
4.2
4.10 4.30 4.10 483,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.9
7.9
8 8 7.90 2,100 0 0 0
DDV
18.7
18.7
18.93 19.12 18.64 1,421,000 0 0 0
DFC
19.0
19.0
19.01 19.01 19.01 200 0 0 0
DFF
8.8
8.8
9.40 9.40 8.60 16,300 0 0 0
DGC
121.5
121.5
121.80 122.40 121 1,531,800 0 0 0
DGT
7.1
7.1
6.10 7.10 6.10 2,961,700 0 0 0
DGW
49.1
49.1
49.51 50.20 48.90 1,611,400 0 0 0
DHA
44.0
44.0
44.00 44.24 43.57 75,000 0 0 0
DHB
10.3
10.3
10.10 10.50 10.10 36,200 0 0 0
DHC
42.3
42.3
42.90 43 42 388,200 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
115.2
115.2
114.31 115.72 113.84 104,900 0 0 0
DHM
9.2
9.2
9.15 9.30 9 53,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
10.90 11 10.90 2,400 0 0 0
DHT
48
48
48 48.60 46.50 107,300 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.4
4.4
4.10 4.50 4.10 117,800 0 0 0
DIG
27.8
27.8
27.85 28.20 27.50 10,417,600 0 0 0
DIH
17.0
17.0
16.52 17.04 16.26 15,600 0 0 0
DL1
5.1
5.1
5.10 5.20 5 556,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.12 2.15 2.12 1,194,700 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
61.91 61.91 61.71 1,900 0 0 0
DMN
5.3
5.3
5.40 5.40 5.30 1,300 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 0 0 0 0
DND
17.9
17.9
17.90 17.90 17.90 1,000 0 0 0
DNE
9.0
9.0
9.03 9.03 9.03 0 0 0 0
DNH
46.6
46.6
56.53 56.53 46.61 400 0 0 0
DNL
24.7
24.7
24.70 24.70 24.70 0 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
30.9
30.9
30.93 30.93 30.93 100 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 12.04 600 0 0 0
DP1
36.1
36.1
36.08 36.08 36.08 1,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
65
65
65.50 65.90 65 18,000 0 0 0
DPG
57.5
57.5
57.01 58.88 57.01 1,090,500 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.8
36.8
36.86 37.05 36.39 3,966,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
46.0
46.0
43.15 45.95 43.15 2,316,300 0 0 0
DQC
15.3
15.3
15.20 15.70 15.20 19,200 0 0 0
DRC
35.4
35.4
34.40 35.50 34.15 1,789,900 0 0 0
DRG
9
9
9 9.20 9 9,700 0 0 0
DRH
3.6
3.6
3.57 3.63 3.57 718,600 0 0 0
DRI
13.7
13.7
13.34 13.83 13.34 1,633,100 0 0 0
DRL
62.7
62.7
62.72 63.01 62.72 1,800 0 0 0
DS3
5.9
5.9
5.80 5.90 5.80 3,100 0 0 0
DSC
25.5
25.5
25.60 25.80 25.20 248,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
55.8
55.8
56.60 56.60 55.80 16,800 0 0 0
DSP
9.3
9.3
9.30 9.30 9.30 500 0 0 0
DST
3.7
3.7
3.80 3.80 3.70 106,100 0 0 0
DTA
4.4
4.4
4.30 4.40 4.24 31,100 0 0 0
DTB
11.8
11.8
11.80 11.80 11.80 10,000 0 0 0
DTC
4.3
4.3
4.20 4.30 4 2,100 0 0 0
DTD
29.5
29.5
29.39 30 29.13 716,300 0 0 0
DTE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.40 3.40 3.30 40,400 0 0 0
DTK
14.4
14.4
14.20 15.10 13.80 5,500 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 200 0 0 0
DTP
127
127
127 127 127 300 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
9
9
9 9 9 300 0 0 0
DVG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DVM
10.5
10.5
10.25 10.58 10.25 1,380,800 0 0 0
DVN
21.9
21.9
21.42 22.39 20.93 264,200 0 0 0
DVP
74.2
74.2
71.98 74.34 71.79 33,100 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
13.6
13.6
13.60 13.60 13.60 1,700 0 0 0
DXG
16.6
16.6
16.80 16.85 16.60 5,949,000 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
14.7
14.7
13.50 14.66 13.50 2,596,600 0 0 0
DXS
8.3
8.3
8.18 8.55 8.18 3,336,200 0 0 0
DXV
6.2
6.2
6.19 6.20 6.17 9,700 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
8
8
7.40 8 7.30 12,400 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
19.6
19.6
19.75 19.90 19.40 7,672,100 0 0 0
EIC
21.5
21.5
22.59 22.59 21.53 3,200 0 0 0
EID
24.6
24.6
24 24.60 24 19,100 0 0 0
EIN
3.8
3.8
3.70 3.80 3.60 52,200 0 0 0
ELC
27.2
27.2
27.75 27.75 27.10 1,661,200 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
22.3
22.3
23.03 23.03 20.42 3,200 0 0 0
EPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
EPH
15.1
15.1
15.10 15.10 15.10 4,000 0 0 0
EVE
13.5
13.5
13.65 13.65 13.45 68,100 0 0 0
EVF
15.5
15.5
16 16 15.50 10,995,400 0 0 0
EVG
7
7
7.22 7.22 6.86 3,701,700 0 0 0
EVS
7.8
7.8
7.90 7.90 7.80 99,900 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
4.2
4.2
4.40 4.40 4.23 55,400 0 0 0
FCN
15.3
15.3
15.25 15.35 15 879,500 0 0 0
FCS
6.7
6.7
6.60 6.70 6.60 3,800 0 0 0
FDC
14.3
14.3
14.20 14.80 14.20 500 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14
14
14 14 14 0 0 0 0
FHS
26.7
26.7
26.70 26.70 26.70 100 0 0 0
FIC
12.5
12.5
12.20 12.60 12.20 9,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.1
8.1
8.21 8.30 7.95 1,245,500 0 0 0
FIT
4.7
4.7
4.74 4.74 4.69 1,054,000 0 0 0
FMC
51.5
51.5
51.40 51.80 50.70 92,000 0 0 0
FOC
102.8
102.8
101.58 106.36 101.00 108,200 0 0 0
FOX
105.3
105.3
107 109.50 104.80 281,800 0 0 0
FPT
124.4
124.4
123.93 125.23 123.50 3,775,400 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
172.5
172.5
171.10 174 170.30 800,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
FT1
38.2
38.2
38.18 38.18 38.18 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 1 0 0 0 0
FTS
47.1
47.1
47.20 47.85 46.85 2,066,600 0 0 0
G36
7.6
7.6
7.50 7.60 7.50 230,800 0 0 0
GAS
73.1
73.1
73.53 73.71 73.08 1,115,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.5
20.5
22.80 22.80 20.50 2,000 0 0 0
GDA
29.2
29.2
28.90 29.50 28.70 373,700 0 0 0
GDT
29.9
29.9
30.10 30.50 29.90 86,300 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
31.5
31.5
32.30 32.30 31 6,000 0 0 0
GEG
13.8
13.8
13.43 13.81 13.38 1,566,900 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.9
23.9
23.90 24.05 23.70 8,236,600 0 0 0
GGG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.8
30.8
30.80 31.10 30.80 23,000 0 0 0
GIC
15.3
15.3
14.30 15.30 14.30 800 0 0 0
GIL
36.5
36.5
36 37.20 36 1,170,500 0 0 0
GKM
35.5
35.5
35.90 35.90 35.50 101,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.6
20.6
21.69 22.46 20.53 9,200 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 500 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9 9.10 8.99 2,100 0 0 0
GMD
84.6
84.6
81.80 85.50 81.80 3,773,300 0 0 0
GMH
9.1
9.1
9.06 9.06 9.04 2,100 0 0 0
GMX
19.4
19.4
19.00 19.38 18.81 7,100 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 0 0 0 0
GPC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GSM
18.5
18.5
19.26 19.26 18.52 2,100 0 0 0
GSP
13.5
13.5
12.91 13.55 12.91 1,958,800 0 0 0
GTA
11.3
11.3
11.35 11.45 11.35 3,400 0 0 0
GTD
11
11
10.80 11 10.80 5,100 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GVR
36.2
36.2
35.25 36.75 35.25 6,186,600 0 0 0
GVT
80.9
80.9
80.93 80.93 80.93 100 0 0 0
H11
6.8
6.8
6.90 6.90 6.80 1,100 0 0 0
HAC
14.5
14.5
13.30 14.70 13.30 2,700 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
20.9
20.9
21 21 20.90 1,500 0 0 0
HAG
14
14
14.50 14.60 13.95 17,101,200 0 0 0
HAH
41.1
41.1
39.39 41.13 39.35 11,113,000 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HAP
4.7
4.7
4.77 4.77 4.71 85,000 0 0 0
HAR
4.4
4.4
4.43 4.47 4.35 288,900 0 0 0
HAS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HAT
43
43
45 45 43 3,000 0 0 0
HAV
4.6
4.6
5.40 5.40 4.60 26,900 0 0 0
HAX
15.9
15.9
16.30 16.30 15.85 1,013,200 0 0 0
HBC
8.0
8.0
8.10 8.10 7.95 855,000 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
7.0
7.0
6.92 7.00 6.75 49,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.0
25.0
25.03 25.03 25.03 1,800 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.2
11.2
11.20 11.30 11.20 9,200 0 0 0
HCD
10.5
10.5
10.65 10.70 10.50 722,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.5
28.5
28.26 28.90 28.26 4,766,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
20 20 18.90 12,700 0 0 0
HD6
20.4
20.4
19.50 21.70 19.50 184,000 0 0 0
HD8
8.1
8.1
8.50 8.50 8.10 6,400 0 0 0
HDA
3.9
3.9
4 4 3.90 6,100 0 0 0
HDB
23.0
23.0
22.81 22.96 22.72 5,190,200 0 0 0
HDC
27.2
27.2
27.09 27.43 26.61 3,569,900 0 0 0
HDG
31.1
31.1
30.57 31.74 30.53 8,477,100 0 0 0
HDM
29.6
29.6
29.84 29.93 29.45 4,400 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
61.5
61.5
55.98 61.68 55.98 4,500 0 0 0
HEJ
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HEP
15.3
15.3
14 15.30 14 1,300 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
53.5
53.5
55 55 53.50 400 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
9.30 9.35 9.20 224,300 0 0 0
HHS
5.0
5.0
5.06 5.11 4.99 1,586,800 0 0 0
HHV
12.7
12.7
12.95 13.05 12.67 6,524,100 0 0 0
HID
3.3
3.3
3.20 3.30 3.20 198,500 0 0 0
HIG
10.6
10.6
10.80 10.80 10.60 2,200 0 0 0
HII
6.4
6.4
6.43 6.43 6.32 153,300 0 0 0
HIO
25.2
25.2
25.50 25.60 25 27,100 0 0 0
HJC
6
6
6 6 6 1,700 0 0 0
HJS
33.9
33.9
33.59 33.88 33.59 11,200 0 0 0
HKT
7.1
7.1
7.80 7.80 7.10 12,800 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13.2
13.2
12.99 13.18 12.99 2,300 0 0 0
HLD
26.4
26.4
26 26.50 26 65,600 0 0 0
HLR
14.5
14.5
14.50 14.50 14.50 300 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
11.2
11.2
11.08 11.17 11.08 3,700 0 0 0
HMG
12
12
12 12 12 300 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HMR
36
36
36 36 36 46,500 0 0 0
HMS
35.4
35.4
36.40 36.40 35.40 10,500 0 0 0
HNB
11
11
11 11 11 0 0 0 0
HND
15
15
15.20 15.20 15 17,000 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 1,000 0 0 0
HNG
5.3
5.3
5.50 5.50 5.20 16,925,100 0 0 0
HNI
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HNM
9.2
9.2
9.10 9.30 9.10 122,300 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.10 4 41,700 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
29.40 29.45 29.15 20,259,700 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 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
69.5
69.5
69.99 72.52 68.05 500 0 0 0
HPT
17
17
17 17 17 0 0 0 0
HPW
19.3
19.3
19 19.30 19 2,400 0 0 0
HPX
6.8
6.8
6.86 6.98 6.81 2,681,900 0 0 0
HQC
4.1
4.1
4.15 4.18 4.12 4,408,900 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
7.8
7.8
7.60 7.80 7.60 9,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
24
24
23.70 24 23.45 17,423,800 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.2
5.2
5.06 5.21 5.05 253,700 0 0 0
HSM
6
6
6.70 6.70 6 10,100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5
5
4.50 5 4.40 558,800 0 0 0
HT1
12.0
12.0
11.90 12.10 11.90 240,300 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4.80 4.80 4.40 29,600 0 0 0
HTG
33.7
33.7
33.65 33.94 33.55 19,200 0 0 0
HTI
16.1
16.1
16.10 16.10 16.05 13,900 0 0 0
HTL
15.8
15.8
15.80 15.80 15.14 10,600 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HTN
13.3
13.3
13.50 13.55 13.25 681,900 0 0 0
HTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.2
9.2
8.64 9.21 8.64 13,900 0 0 0
HU1
6.2
6.2
5.87 6.20 5.87 2,300 0 0 0
HU4
14.2
14.2
13.20 14.60 13.10 189,300 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 300 0 0 0
HUB
18.6
18.6
18.65 18.75 18.55 31,600 0 0 0
HUG
33.1
33.1
33.08 33.08 33.08 0 0 0 0
HUT
18.7
18.7
18.60 19.10 18.60 2,454,300 0 0 0
HVA
6.4
6.4
6.10 6.40 5.90 23,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.60 8.70 8.25 1,053,900 0 0 0
HVN
29.0
29.0
29 29.70 28.70 2,406,400 0 0 0
HVT
78.1
78.1
82.93 82.93 78.05 21,100 0 0 0
HVX
2.8
2.8
2.88 2.88 2.83 3,200 0 0 0
HWS
15.1
15.1
15.08 15.08 15.08 2,100 0 0 0
IBD
11
11
11 11 11 100 0 0 0
ICC
29
29
33.20 33.20 28.80 3,000 0 0 0
ICF
6.4
6.4
6.40 6.50 6.20 7,700 0 0 0
ICG
8.1
8.1
7.80 8.10 7.80 18,700 0 0 0
ICI
11.1
11.1
10 11.20 10 8,500 0 0 0
ICN
41.3
41.3
41.20 41.30 41.20 400 0 0 0
ICT
14.2
14.2
14.17 14.22 13.64 123,600 0 0 0
IDC
62.5
62.5
61.80 62.50 61.60 1,973,700 0 0 0
IDI
10.5
10.5
10.04 10.67 10.04 7,208,300 0 0 0
IDJ
7.8
7.8
8 8.10 7.60 2,193,300 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 0 0 0 0
IDV
41.1
41.1
41.30 42.50 40.90 49,700 0 0 0
IFS
29.5
29.5
29.36 29.55 29.36 3,300 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
16.2
16.2
16.40 16.60 15.90 5,384,900 0 0 0
ILA
5.1
5.1
5.10 5.20 5.10 35,800 0 0 0
ILB
31.4
31.4
31.99 32.04 31.38 8,000 0 0 0
ILC
6.4
6.4
6.10 6.60 6.10 1,900 0 0 0
ILS
13.3
13.3
13.30 13.30 13.30 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.3
31.3
30.89 31.43 30.31 38,900 0 0 0
IN4
43.1
43.1
43.15 43.15 43.15 0 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 0 0 0 0
INN
52.3
52.3
50.30 52.30 50.30 11,800 0 0 0
IPA
14.7
14.7
14.80 15 14.60 261,700 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
26.0
26.0
26.03 26.03 26.03 100 0 0 0
IST
37.6
37.6
37.61 37.61 37.61 1,100 0 0 0
ITA
5.7
5.7
5.66 5.78 5.63 2,340,100 0 0 0
ITC
11.2
11.2
11.30 11.40 11.10 755,100 0 0 0
ITD
16.5
16.5
16.60 17 16.05 790,600 0 0 0
ITQ
3.1
3.1
3.20 3.20 3.10 73,700 0 0 0
ITS
3.9
3.9
4 4 3.90 1,700 0 0 0
IVS
13
13
13 13.30 12.90 313,100 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.0
4.0
3.85 3.96 3.85 1,467,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.7
31.7
31.75 32.20 31.60 4,843,300 0 0 0
KCB
8.1
8.1
8.24 8.24 7.96 6,000 0 0 0
KCE
9.8
9.8
9.66 9.84 9.66 3,600 0 0 0
KDC
60.2
60.2
60.78 61.06 59.95 1,076,300 0 0 0
KDH
37.3
37.3
37.35 37.80 37 2,514,400 0 0 0
KDM
20
20
19.16 20 19.16 16,800 0 0 0
KGM
7.4
7.4
7.50 7.50 7.20 57,500 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.9
5.9
5.90 5.96 5.83 3,138,400 0 0 0
KHP
9.9
9.9
10.05 10.05 9.92 124,000 0 0 0
KHS
11.4
11.4
11.30 11.40 11.30 400 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.2
6.2
5.30 6.20 5.30 13,200 0 0 0
KLB
12.5
12.5
12.20 12.90 12.20 60,300 0 0 0
KMR
3.5
3.5
3.52 3.54 3.50 79,900 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
39.3
39.3
39.70 39.70 37.40 375,400 0 0 0
KPF
3.4
3.4
3.44 3.44 3.36 261,400 0 0 0
KSB
23.4
23.4
23.35 23.95 23.30 4,641,800 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 800 0 0 0
KSF
40.3
40.3
40.30 40.30 40.20 15,300 0 0 0
KSQ
4.1
4.1
4.30 4.40 4 371,800 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
43
43
42.80 43 42.30 2,000 0 0 0
KTT
2.7
2.7
2.70 2.70 2.70 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
19.6
19.6
19.55 19.55 19.55 100 0 0 0
L12
4.5
4.5
4.40 4.50 4.30 18,900 0 0 0
L14
37.6
37.6
37.94 38.24 37.55 157,800 0 0 0
L18
37.9
37.9
37.98 38.47 37.50 73,200 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.5
3.5
3.20 3.50 3.20 15,900 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.5
15.5
15.40 15.50 15.40 12,200 0 0 0
LAI
34.7
34.7
34.70 34.70 34.70 1,000 0 0 0
LAS
22.1
22.1
22.09 22.19 21.51 546,900 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
23.5
23.5
23.58 23.58 23.50 1,800 0 0 0
LCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.5
11.5
11.74 11.74 11.45 2,620,900 0 0 0
LCM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LDG
3.0
3.0
3.08 3.10 2.97 4,432,000 0 0 0
LDP
22.6
22.6
22.70 22.90 21.40 106,800 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
5.5
5.5
5.52 5.52 5.52 100 0 0 0
LG9
5.1
5.1
5.10 5.10 5.10 500 0 0 0
LGC
54.9
54.9
54.92 54.92 54.92 100 0 0 0
LGL
3.3
3.3
3.25 3.33 3.25 81,500 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
53.7
53.7
51.37 53.82 50.88 58,500 0 0 0
LHG
34.2
34.2
33.96 34.39 33.96 131,500 0 0 0
LIC
19.2
19.2
20 20 19 5,900 0 0 0
LIG
4
4
4 4.20 4 681,600 0 0 0
LIX
36.1
36.1
35.65 36.67 35.65 44,300 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
19
19
19 19 19 600 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 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
26.3
26.3
26.30 26.55 26.05 3,626,200 0 0 0
LPT
9.4
9.4
9 9.50 9 14,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
12
12
11.20 12 11.20 65,600 0 0 0
LSS
13.1
13.1
13.20 13.65 13.05 1,523,200 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
23.3
23.3
23 23.80 23 614,600 0 0 0
M10
22.1
22.1
22.30 22.30 21.40 10,600 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
15.1
15.1
13.60 15.10 13.60 58,200 0 0 0
MAS
34.4
34.4
34.40 34.40 34.40 0 0 0 0
MBB
22.7
22.7
22.55 22.90 22.50 13,347,000 0 0 0
MBG
4.5
4.5
4.40 4.50 4.40 247,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.0
28.0
27.86 28.36 27.53 3,284,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.5
9.5
9.40 9.50 9.30 31,800 0 0 0
MCH
217.3
217.3
213.09 217.28 213.09 403,100 0 0 0
MCM
49.7
49.7
50.50 52.40 49.70 432,200 0 0 0
MCO
21.1
21.1
21.70 21.70 20.90 35,300 0 0 0
MCP
27.7
27.7
27.40 27.70 27.30 13,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.80 10.80 10.80 8,500 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
24.7
24.7
24.74 24.74 24.74 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.7
6.7
6.30 6.70 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.6
40.6
44.90 44.90 39.30 148,700 0 0 0
MGC
5.5
5.5
5.50 5.60 5.40 55,200 0 0 0
MGG
27.2
27.2
29 29 27 5,000 0 0 0
MGR
4.2
4.2
4.20 4.70 4.20 1,800 0 0 0
MH3
34.6
34.6
34.56 34.56 34.56 100 0 0 0
MHC
9.2
9.2
9.02 9.38 8.95 357,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
21.2
21.2
21.50 21.75 20.80 788,200 0 0 0
MKP
33.9
33.9
34 34 33.90 1,100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.6
13.6
13.70 13.80 13 8,500 0 0 0
MML
36.7
36.7
36.80 38.10 35.50 279,900 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.8
18.8
18.60 19 18.40 419,700 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
19.6
19.6
18.26 19.59 18.26 13,100 0 0 0
MRF
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MSB
11.5
11.5
11.50 11.65 11.42 7,026,500 0 0 0
MSH
50.7
50.7
50.20 52 50.20 228,000 0 0 0
MSN
77.1
77.1
77.60 78 76.80 5,324,000 0 0 0
MSR
16.6
16.6
17.10 17.20 16.40 1,653,200 0 0 0
MST
5.8
5.8
5.70 6 5.70 1,110,800 0 0 0
MTA
4.7
4.7
4.80 4.80 4.70 2,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MTP
12
12
12 12 12 0 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
20.7
20.7
20.78 20.78 20.69 4,900 0 0 0
MVC
12
12
11.20 12.10 11.20 26,100 0 0 0
MVN
22.8
22.8
22.70 22.80 22.70 11,100 0 0 0
MWG
62.5
62.5
61.71 62.80 61.51 4,849,000 0 0 0
NAF
17.4
17.4
17.32 17.50 17.27 194,800 0 0 0
NAG
11.8
11.8
12.20 12.20 11.80 209,300 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NAS
26
26
26 26 26 100 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.3
17.3
17.45 17.50 17.20 7,700 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.6
24.6
24.80 24.80 24.60 10,800 0 0 0
NBC
12.7
12.7
12.78 12.78 12.49 332,000 0 0 0
NBE
12.2
12.2
12 12.20 12 23,900 0 0 0
NBP
13.3
13.3
13 13.30 13 200 0 0 0
NBT
15.7
15.7
14.99 15.67 14.99 300 0 0 0
NBW
29.1
29.1
29.11 29.11 29.11 100 0 0 0
NCG
13.8
13.8
14.30 14.80 13 129,200 0 0 0
NCS
27.5
27.5
26.50 27.80 26.50 9,900 0 0 0
NCT
90.1
90.1
89.33 90.38 89.33 10,300 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
11.3
11.3
11.30 11.60 11.30 360,000 0 0 0
NDP
22
22
22 22 22 2,000 0 0 0
NDT
6.4
6.4
6.30 6.50 6.20 2,600 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 100 0 0 0
NED
7.2
7.2
7.20 7.40 7.10 56,600 0 0 0
NEM
16.5
16.5
16.50 16.50 16.50 300 0 0 0
NET
93.9
93.9
92.92 97.09 85.33 3,700 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 0 0 0 0
NHA
29.4
29.4
29 30.10 28.10 1,495,300 0 0 0
NHC
33
33
33 33 33 900 0 0 0
NHH
18.9
18.9
19.37 19.37 18.69 1,187,500 0 0 0
NHT
12.6
12.6
12.50 12.55 12.50 5,300 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
26.5
26.5
25.80 26.50 25.45 9,621,800 0 0 0
NLG
42.8
42.8
42.80 43.20 42.30 2,275,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.8
17.8
17.61 17.80 17.32 58,500 0 0 0
NNT
63.5
63.5
63.50 63.50 63.40 2,400 0 0 0
NO1
7.1
7.1
7.05 7.14 7.05 105,700 0 0 0
NOS
1
1
1 1 1 0 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 4.80 4.70 334,100 0 0 0
NS2
18.4
18.4
18.36 18.36 18.07 10,600 0 0 0
NSC
73.0
73.0
73.10 73.10 73.00 300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.2
6.2
6.20 6.20 6 103,700 0 0 0
NSL
17.1
17.1
17.10 17.10 17.10 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
9.0
9.0
9.03 9.03 9.03 2,500 0 0 0
NT2
23.1
23.1
23.40 23.40 23 708,400 0 0 0
NTC
233
233
235 235.10 231 5,800 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
56.8
56.8
52.96 56.79 52.96 600 0 0 0
NTL
23.4
23.4
22.75 23.75 22.60 1,215,200 0 0 0
NTP
53.6
53.6
52.91 54.45 52.73 200,200 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 1,200 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
9.6
9.6
8.79 9.63 8.79 1,100 0 0 0
NVB
10
10
10.10 10.30 9.90 191,500 0 0 0
NVL
14.7
14.7
14.85 14.85 14.65 9,670,300 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.5
8.5
8.49 8.49 8.49 100 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
8.6
8.6
8.70 8.70 8.60 1,400 0 0 0
OCB
12.8
12.8
12.88 12.96 12.75 2,293,100 0 0 0
OCH
6.9
6.9
6.50 7 6.50 174,300 0 0 0
ODE
43.8
43.8
43.60 43.90 43.60 23,200 0 0 0
OGC
6.7
6.7
6.40 6.74 6.40 1,653,900 0 0 0
OIL
11.4
11.4
10.85 11.64 10.85 3,589,300 0 0 0
ONE
7.6
7.6
8.60 8.60 7.50 123,600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.5
24.5
24.50 24.50 24.50 4,300 0 0 0
ORS
14.9
14.9
14.73 15.04 14.64 7,563,400 0 0 0
PAC
50.5
50.5
51.80 53 50.50 379,800 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
23.4
23.4
23.65 23.80 23.26 1,411,700 0 0 0
PAP
28.5
28.5
24.10 32.40 24.10 3,000 0 0 0
PAS
4.6
4.6
4.10 4.60 4.10 1,759,800 0 0 0
PAT
91.8
91.8
91.70 92.20 91.60 25,300 0 0 0
PBC
8.8
8.8
8.30 8.80 8.30 381,800 0 0 0
PBP
13.1
13.1
12.50 13.10 12.50 25,900 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 6,900 0 0 0
PC1
29.2
29.2
29.25 29.50 28.90 4,357,600 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 17.96 17.96 6,800 0 0 0
PCF
7.8
7.8
7.50 8.60 7.50 32,200 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 500 0 0 0
PCH
11
11
10.82 11.36 10.36 145,900 0 0 0
PCM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
11
11
10.70 11 10.50 2,900 0 0 0
PDB
9.6
9.6
9.62 9.62 9.52 12,800 0 0 0
PDC
5.6
5.6
5.60 5.60 5.50 400 0 0 0
PDN
117.7
117.7
117.70 117.70 116.72 1,000 0 0 0
PDR
25.5
25.5
25.65 25.90 25.40 6,075,500 0 0 0
PDV
13.1
13.1
12.20 13.60 12.20 131,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
PEQ
41.1
41.1
37 41.10 37 300 0 0 0
PET
30.2
30.2
30.30 30.80 30 1,786,400 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 171,300 0 0 0
PGB
17.9
17.9
17.80 18 17.80 4,800 0 0 0
PGC
15.3
15.3
15.61 15.70 15.19 284,200 0 0 0
PGD
34.4
34.4
34.32 34.41 34.32 5,500 0 0 0
PGI
24.1
24.1
24.10 24.10 24.10 200 0 0 0
PGN
7.4
7.4
7.10 7.40 6.40 33,700 0 0 0
PGS
31.2
31.2
31.20 31.20 31.20 0 0 0 0
PGT
3.6
3.6
3.40 3.70 3.30 28,000 0 0 0
PGV
22.7
22.7
22.80 22.90 22.70 69,300 0 0 0
PHC
6.3
6.3
6.39 6.40 6.28 198,700 0 0 0
PHH
4
4
4 4 4 0 0 0 0
PHN
70
70
70 70 70 700 0 0 0
PHP
27.6
27.6
26 28.50 26 386,000 0 0 0
PHR
64
64
63.20 64.80 62.50 755,100 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
25.5
25.5
27.25 27.25 25.47 400 0 0 0
PIC
18.6
18.6
18.56 18.56 18.56 2,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIT
6.1
6.1
6.13 6.13 6.13 0 0 0 0
PIV
6.7
6.7
6.70 6.70 6.70 264,200 0 0 0
PJC
27
27
27 27 27 0 0 0 0
PJS
24.7
24.7
24.70 24.70 24.70 500 0 0 0
PJT
10.1
10.1
10.09 10.09 10.09 200 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
29
29
29 29.60 28.80 367,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.2
3.2
2.80 3.20 2.70 16,600 0 0 0
PLP
5.3
5.3
5.32 5.34 5.06 71,800 0 0 0
PLX
42.0
42.0
41.55 42.20 41.50 1,542,900 0 0 0
PMB
9.8
9.8
9.73 9.91 9.73 7,700 0 0 0
PMC
86.0
86.0
87.02 87.02 86.03 700 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
13.01 13.01 13.01 0 0 0 0
PMS
35.5
35.5
35 36 35 3,200 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
94 94.80 94 700,400 0 0 0
PNP
19.2
19.2
19.17 19.17 19.17 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
20
20
19.20 20.30 19.20 78,700 0 0 0
POT
18.8
18.8
18.80 18.80 18.80 100 0 0 0
POV
8.5
8.5
8.40 8.50 8.40 37,900 0 0 0
POW
13.7
13.7
14 14.05 13.55 16,971,400 0 0 0
PPC
15.8
15.8
15.65 15.90 15.45 1,050,600 0 0 0
PPE
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
PPH
28.1
28.1
28.68 28.68 27.91 161,500 0 0 0
PPP
18.5
18.5
16.20 19.50 16.20 6,500 0 0 0
PPS
11.8
11.8
11.50 11.80 11.40 12,200 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 1,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
19.60 19.80 19.60 3,400 0 0 0
PRE
18.9
18.9
18.84 18.94 18.84 9,600 0 0 0
PRO
5
5
5 5 5 100 0 0 0
PRT
11.5
11.5
11.90 11.90 11.50 4,700 0 0 0
PSB
5.8
5.8
5.20 5.80 5.20 234,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.6
13.6
13.50 13.80 13.40 54,000 0 0 0
PSE
10.4
10.4
10.40 10.60 10.40 19,000 0 0 0
PSH
6.6
6.6
6.80 6.95 6.56 2,155,400 0 0 0
PSI
8.2
8.2
8.20 8.20 8.10 40,700 0 0 0
PSL
13.8
13.8
13.79 13.79 13.49 5,900 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSP
11
11
10.50 11 10.50 11,700 0 0 0
PSW
8.1
8.1
7.72 8.19 7.72 150,500 0 0 0
PTB
73.0
73.0
72.28 72.97 71.29 353,200 0 0 0
PTC
5.6
5.6
5.75 5.99 5.61 14,200 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 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33.5
33.5
34.30 34.30 33.50 3,000 0 0 0
PTL
4
4
4.20 4.22 4 412,800 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
8.4
8.4
8.50 8.70 8.40 5,800 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 6,900 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 81,500 0 0 0
PVB
31.6
31.6
31.50 33 31.20 297,200 0 0 0
PVC
16.4
16.4
16.20 16.70 16.10 1,979,900 0 0 0
PVD
31.8
31.8
31.80 32.40 31.65 4,982,700 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
8.3
8.3
8.21 8.30 8.03 52,800 0 0 0
PVI
55.5
55.5
55.20 55.48 54.83 46,100 0 0 0
PVM
16
16
15.90 16 15.80 13,000 0 0 0
PVO
7.9
7.9
8.50 9 7.10 187,900 0 0 0
PVS
44.1
44.1
43.90 45 43.70 4,405,700 0 0 0
PVT
32.3
32.3
31.05 32.70 30.90 8,624,600 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.5
3.5
3.60 3.60 3.50 1,200 0 0 0
PWS
10.3
10.3
10.69 10.69 10.31 200 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 2.80 2.80 21,400 0 0 0
PXL
14.9
14.9
15.10 15.70 14.80 275,900 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
4
4
4.10 4.10 3.90 91,500 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.7
14.7
15.40 15.40 14.70 620,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
34.5
34.5
34 34.50 33.10 600 0 0 0
QNC
6.9
6.9
6.60 6.90 6.60 600 0 0 0
QNP
35.3
35.3
33.37 35.35 33.37 71,000 0 0 0
QNS
49.7
49.7
49.37 49.66 49.27 718,400 0 0 0
QNT
8.5
8.5
8.50 9.80 8.50 1,100 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
28.3
28.3
28.04 28.32 28.04 200 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.1
13.1
13.10 13.10 13.10 4,000 0 0 0
QTP
16.7
16.7
16.80 16.90 16.70 471,700 0 0 0
RAL
128.8
128.8
128.41 128.80 128.11 13,000 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.1
13.1
12.20 13.10 12.20 9,800 0 0 0
RDP
5.5
5.5
5.53 5.63 5.45 273,900 0 0 0
REE
62.2
62.2
62.10 63.30 62 644,000 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
26.5
26.5
26.50 26.50 26.40 3,800 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 0 0 0 0
S55
51.6
51.6
51.58 51.58 51.58 600 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 0 0 0 0
S74
14.7
14.7
14.70 14.70 14 500 0 0 0
S99
11.1
11.1
11.14 11.33 11.05 242,500 0 0 0
SAB
65.5
65.5
66.35 66.35 64.71 2,027,900 0 0 0
SAC
22.1
22.1
22 22.60 21.60 7,600 0 0 0
SAF
52.9
52.9
52.90 52.90 52.90 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.8
7.8
7.90 7.99 7.68 2,648,700 0 0 0
SAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SAS
28.6
28.6
28.48 28.58 27.63 25,400 0 0 0
SAV
16.9
16.9
16.95 17 16.70 50,000 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 0 0 0 0
SBA
32.7
32.7
32.75 32.75 32.60 24,500 0 0 0
SBB
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SBD
12.2
12.2
12.60 12.60 12 106,900 0 0 0
SBG
13.6
13.6
13.75 13.85 13.50 158,900 0 0 0
SBH
56.5
56.5
56.50 56.50 56.50 100 0 0 0
SBL
7.6
7.6
7.50 7.60 7.20 600 0 0 0
SBM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SBR
8.8
8.8
8.61 8.80 8.61 4,200 0 0 0
SBS
6.8
6.8
6.70 6.80 6.70 603,100 0 0 0
SBT
12.1
12.1
12.30 12.35 12.05 3,868,800 0 0 0
SBV
10.7
10.7
10.60 10.65 10.60 3,600 0 0 0
SC5
20.5
20.5
20.48 20.48 20.48 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
66.1
66.1
65.60 66.10 65.60 45,600 0 0 0
SCI
13.2
13.2
13.20 13.40 13.10 81,800 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 15,100 0 0 0
SCL
38.5
38.5
37.90 38.60 37.90 151,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.20 7.22 7.15 1,793,400 0 0 0
SCS
87.9
87.9
89.10 90.30 87.60 232,900 0 0 0
SCY
13.7
13.7
13.40 13.70 13.40 2,700 0 0 0
SD2
5.8
5.8
5.30 5.80 5.30 1,000 0 0 0
SD3
7.5
7.5
7.70 7.70 6.60 9,300 0 0 0
SD5
7.9
7.9
7.90 8 7.80 14,200 0 0 0
SD6
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD7
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.1
12.1
11.60 12.40 11.60 157,800 0 0 0
SDA
6.1
6.1
6.10 6.10 6 90,000 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
2 2.10 2 285,700 0 0 0
SDG
16.8
16.8
16 16.80 16 1,300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.5
22.5
22.50 22.50 22.50 100 0 0 0
SDN
30
30
30 30 30 400 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
35.9
35.9
35.23 35.88 35.23 9,100 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 0 0 0 0
SEA
29
29
28.60 29 28.60 3,600 0 0 0
SEB
47.9
47.9
47.91 47.91 47.91 2,000 0 0 0
SED
20.5
20.5
20.50 20.60 20.50 10,700 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
21.4
21.4
21.35 21.40 20 5,700 0 0 0
SFG
13.5
13.5
13.89 13.89 13.45 10,400 0 0 0
SFI
35.1
35.1
33.44 35.42 33.44 40,100 0 0 0
SFN
18.8
18.8
18.80 18.80 18.80 100 0 0 0
SGB
13.3
13.3
13.20 13.40 13.20 600 0 0 0
SGC
89.7
89.7
89.72 89.72 89.72 100 0 0 0
SGD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SGH
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SGI
14.5
14.5
14.10 14.90 14.10 7,900 0 0 0
SGN
78.6
78.6
76.26 79.07 76.26 46,600 0 0 0
SGP
29.7
29.7
27.30 29.70 27.20 890,400 0 0 0
SGR
28.2
28.2
26.40 28.20 26.40 343,600 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
14.6
14.6
14.85 14.85 14.60 39,600 0 0 0
SHA
4.6
4.6
4.50 4.59 4.50 6,000 0 0 0
SHB
11.3
11.3
11.40 11.45 11.16 28,894,500 0 0 0
SHC
13.3
13.3
11.60 13.30 11.60 500 0 0 0
SHE
11
11
10.50 11.20 10.50 30,000 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
15.3
15.3
15.35 15.35 14.95 720,600 0 0 0
SHN
6.9
6.9
7.20 7.20 6.50 4,700 0 0 0
SHP
35.8
35.8
35.50 35.90 35.50 6,500 0 0 0
SHS
18.7
18.7
18.60 19.10 18.30 15,252,200 0 0 0
SID
12
12
12 12 12 1,500 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
12.0
12.0
12.02 12.02 12.02 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.5
16.5
16 16.65 16 419,400 0 0 0
SJE
26.8
26.8
26 26.80 25.50 95,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.4
13.4
13.50 13.50 13 11,000 0 0 0
SJM
6.9
6.9
8.10 8.10 6.90 44,800 0 0 0
SJS
62.8
62.8
62.60 63.20 61.90 87,100 0 0 0
SKG
14.0
14.0
14.14 14.24 13.90 773,000 0 0 0
SKH
28.6
28.6
28.80 28.80 28.50 2,400 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
37.4
37.4
37.43 37.43 37.34 9,800 0 0 0
SLS
170.6
170.6
170 170.70 170 5,200 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 36.94 36.75 20,600 0 0 0
SMC
14.2
14.2
14 14.15 13.90 625,500 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 4,300 0 0 0
SMT
5.7
5.7
5.70 5.80 5.70 400 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
38
38
38.70 39.30 37.20 1,100 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 0 0 0 0
SPC
9.5
9.5
9.60 9.70 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 59,800 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
4.2
4.2
4.40 4.50 4.20 728,900 0 0 0
SRB
3
3
3.30 3.30 2.80 25,900 0 0 0
SRC
29.8
29.8
29.96 29.96 29.77 1,100 0 0 0
SRF
9.7
9.7
9.18 9.75 9.16 10,200 0 0 0
SRT
6.8
6.8
6.80 7 6.80 7,400 0 0 0
SSB
19.1
19.1
19.13 19.17 19.00 1,530,600 0 0 0
SSC
31.7
31.7
31.71 32.19 31.71 2,000 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
69.2
69.2
68.90 69.20 68.90 53,300 0 0 0
SSI
35.4
35.4
35.50 35.80 35.35 13,313,100 0 0 0
SSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
9.5
9.5
9.63 9.70 9.35 935,900 0 0 0
STB
31.1
31.1
31.20 31.70 31.05 14,942,300 0 0 0
STC
17.6
17.6
17.60 17.60 17.60 100 0 0 0
STG
44
44
44 44 44 1,100 0 0 0
STH
11.8
11.8
11.70 11.80 10.30 82,800 0 0 0
STK
30.4
30.4
29.90 30.60 29.90 156,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.0
26.0
26.00 26.00 26.00 1,800 0 0 0
SVD
3.1
3.1
2.90 3.09 2.85 118,000 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.5
63.5
62.70 63.50 62.70 1,500 0 0 0
SVN
3.5
3.5
3.40 3.60 3.40 16,800 0 0 0
SVT
11.7
11.7
11.53 11.75 11.48 4,600 0 0 0
SWC
30
30
29.50 31 29.50 27,900 0 0 0
SZB
41.7
41.7
41.01 41.67 40.53 19,400 0 0 0
SZC
42.5
42.5
42.20 42.85 42.15 1,365,300 0 0 0
SZE
13.8
13.8
12.50 13.80 12.50 8,100 0 0 0
SZG
29.3
29.3
29.28 29.28 29.28 0 0 0 0
SZL
41.2
41.2
41.20 41.20 41.20 4,600 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 2,700 0 0 0
TA6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TA9
13.7
13.7
13.50 13.80 13.50 54,900 0 0 0
TAL
17.4
17.4
17.40 17.40 17.40 26,500 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
38.9
38.9
37.92 39.01 37.92 1,000 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.9
10.9
11.20 11.20 10.70 308,200 0 0 0
TCB
24.5
24.5
24.75 24.75 24.18 8,633,400 0 0 0
TCD
6.5
6.5
6.42 6.54 6.39 880,400 0 0 0
TCH
19.8
19.8
20 20.20 19.65 8,482,600 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
37.6
37.6
36.66 38.39 36.37 462,400 0 0 0
TCM
49.6
49.6
49.45 50.09 48.91 3,701,500 0 0 0
TCO
12.4
12.4
11.55 12.35 11.50 142,400 0 0 0
TCR
3.8
3.8
3.81 3.81 3.81 0 0 0 0
TCT
21.3
21.3
21.20 21.30 21.15 37,800 0 0 0
TCW
32.1
32.1
30 33.20 29.70 64,300 0 0 0
TDB
41
41
40.50 41 40.50 9,600 0 0 0
TDC
9
9
8.95 9.16 8.95 179,800 0 0 0
TDF
13.6
13.6
13.60 13.80 13.60 14,100 0 0 0
TDG
4.3
4.3
4.24 4.39 4.22 111,900 0 0 0
TDH
3.5
3.5
3.45 3.50 3.43 287,400 0 0 0
TDM
48.4
48.4
48.95 49 48.35 1,700 0 0 0
TDN
10.9
10.9
11.10 11.20 10.90 152,600 0 0 0
TDP
30.8
30.8
30.82 30.82 30.82 0 0 0 0
TDS
16.9
16.9
16.70 17.08 16.63 10,400 0 0 0
TDT
7.1
7.1
7.20 7.20 7 105,500 0 0 0
TDW
47.1
47.1
47.08 47.08 47.08 0 0 0 0
TED
53.5
53.5
52.45 53.50 52.45 1,600 0 0 0
TEG
8.8
8.8
8.35 8.88 8.30 635,100 0 0 0
TEL
13.1
13.1
13 13.10 13 52,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18
18
17.70 18 17.70 30,700 0 0 0
TGP
4.9
4.9
4.80 4.90 4.80 200 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 34.70 5,900 0 0 0
THG
39.3
39.3
38.68 39.33 38.50 38,300 0 0 0
THM
7.3
7.3
7.45 7.45 7.27 2,400 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 100 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.2
12.2
12.40 12.40 12.10 14,200 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 0 0 0 0
TID
24.7
24.7
24.06 26.51 24.06 58,900 0 0 0
TIE
5
5
5 5 5 100 0 0 0
TIG
14.9
14.9
14.40 15.10 14.40 5,338,500 0 0 0
TIN
10.8
10.8
10.71 10.81 10.03 1,600 0 0 0
TIP
24.7
24.7
24.65 24.90 24.60 405,900 0 0 0
TIS
4.5
4.5
4.40 4.50 4.40 55,800 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 0 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 0 0 0 0
TKU
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.0
5.0
5.04 5.10 5.03 21,000 0 0 0
TLG
51.9
51.9
52.35 52.35 51.07 25,700 0 0 0
TLH
8.1
8.1
8 8.05 7.96 731,400 0 0 0
TLI
7.1
7.1
8.90 8.90 7.10 900 0 0 0
TLP
6.7
6.7
6.60 6.80 6.60 1,100 0 0 0
TLT
15.8
15.8
15.82 15.82 15.82 0 0 0 0
TMB
74.8
74.8
74 75.50 67.90 20,800 0 0 0
TMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TMG
54.3
54.3
54.25 54.25 54.25 0 0 0 0
TMP
70.9
70.9
68.50 73.10 68.50 1,800 0 0 0
TMS
49.3
49.3
50.00 51.38 49.20 56,800 0 0 0
TMT
14.7
14.7
14.85 14.85 14.05 39,500 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 3,800 0 0 0
TN1
11.7
11.7
11.71 11.76 11.71 2,100 0 0 0
TNA
4.9
4.9
4.84 4.95 4.61 105,300 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
51.4
51.4
49.91 51.37 49.43 700 0 0 0
TNG
24.8
24.8
24.08 25.54 23.72 6,519,500 0 0 0
TNH
19.5
19.5
19.77 19.77 19.40 313,200 0 0 0
TNI
2.9
2.9
2.91 2.91 2.81 1,490,400 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
5.2
5.2
5.30 5.40 5.20 377,300 0 0 0
TNW
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
57.8
57.8
54.60 59.90 54.60 40,500 0 0 0
TOT
16.2
16.2
16.24 16.24 16.24 100 0 0 0
TOW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TPB
17.9
17.9
17.76 18.10 17.71 13,096,800 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
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TRA
79.8
79.8
80.67 80.67 79.79 4,500 0 0 0
TRC
42.5
42.5
43 43 42.50 7,000 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
7.7
7.7
7.40 7.70 7.30 1,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.1
49.1
52.50 52.50 49 25,000 0 0 0
TSC
3.3
3.3
3.26 3.29 3.23 506,000 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 100 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTA
8.4
8.4
8.35 8.52 8.33 344,500 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
66.7
66.7
66.70 66.70 66.70 100 0 0 0
TTE
9.2
9.2
9.17 9.17 9.17 200 0 0 0
TTF
4.2
4.2
4.18 4.18 4.12 1,334,000 0 0 0
TTG
15.5
15.5
15.50 15.50 15.50 1,600 0 0 0
TTH
4.4
4.4
4.40 4.50 4.30 225,800 0 0 0
TTL
7.9
7.9
8.10 8.10 7.90 900 0 0 0
TTN
19.1
19.1
19.70 20 18.10 1,323,400 0 0 0
TTP
109.9
109.9
105.50 109.90 105 2,300 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 1,000 0 0 0
TV1
21.4
21.4
21.34 21.53 21.34 18,600 0 0 0
TV2
53.1
53.1
53.20 53.20 52.10 2,306,200 0 0 0
TV3
12.9
12.9
12.80 12.90 12.80 300 0 0 0
TV4
14.4
14.4
14.20 14.40 14.20 44,400 0 0 0
TV6
7.3
7.3
7 7.30 7 600 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
8.9
8.9
8.80 8.93 8.70 568,300 0 0 0
TVC
10.2
10.2
9.50 10.40 9.50 1,259,500 0 0 0
TVD
13.2
13.2
13.20 13.30 13.10 86,400 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
7.3
7.3
7.10 7.30 7 1,280,600 0 0 0
TVS
25.3
25.3
25 25.50 24.50 1,347,800 0 0 0
TVT
16.4
16.4
16.53 16.53 16.06 1,600 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
7.2
7.2
7.90 8.20 7.20 65,700 0 0 0
TYA
10.7
10.7
10.74 11.03 10.74 18,000 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.5
9.5
9.60 9.60 9.50 17,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 1,000 0 0 0
UIC
38.1
38.1
38.10 38.10 38.10 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 9.40 8.90 32,900 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
USD
20.2
20.2
20.24 20.24 20.24 100 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V21
8
8
8.10 8.10 7.60 4,100 0 0 0
VAB
10.4
10.4
10.60 10.70 10.30 415,200 0 0 0
VAF
13.7
13.7
13 13.65 13 2,600 0 0 0
VAV
36.5
36.5
36.50 36.50 36.50 100 0 0 0
VBB
11.2
11.2
11.30 11.30 11.10 3,400 0 0 0
VBC
19.7
19.7
19.60 19.80 19.60 2,500 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
8.40 8.40 8.40 0 0 0 0
VC2
9.2
9.2
9.40 9.40 9.20 218,300 0 0 0
VC3
25.2
25.2
25.45 25.71 25.09 497,400 0 0 0
VC6
15.1
15.1
15.10 15.72 15.10 1,300 0 0 0
VC7
12.6
12.6
12.60 12.80 12.50 529,900 0 0 0
VC9
4.7
4.7
4.70 4.80 4.60 9,800 0 0 0
VCA
9.6
9.6
9.20 9.60 9.20 1,100 0 0 0
VCB
88
88
88.90 89.20 87.90 2,641,600 0 0 0
VCC
11.7
11.7
11 12 10.70 15,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
218.10 220 218.10 900 0 0 0
VCG
20.6
20.6
20.98 20.98 20.58 5,201,800 0 0 0
VCI
37.1
37.1
37.05 37.51 36.98 3,794,400 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VCP
20
20
20 20 19.20 18,200 0 0 0
VCR
23.8
23.8
22.60 23.80 22.60 1,700 0 0 0
VCS
76.4
76.4
77.12 78.68 76.14 566,100 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.9
31.9
31.90 31.90 31.90 100 0 0 0
VCX
4
4
4 4 4 0 0 0 0
VDL
11.8
11.8
11.20 12 11.20 27,300 0 0 0
VDN
15.0
15.0
15.02 15.02 15.02 100 0 0 0
VDP
33.3
33.3
32.92 34.17 32.92 115,100 0 0 0
VDS
24.0
24.0
22.47 23.99 22.47 3,213,100 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.10 15,100 0 0 0
VE3
9.3
9.3
8.40 9.30 8.40 300 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.1
5.1
4.60 5.10 4.60 5,800 0 0 0
VE9
2
2
2 2.10 1.90 188,700 0 0 0
VEA
47.1
47.1
48.20 48.50 46.70 3,625,500 0 0 0
VEC
8.8
8.8
8.80 9.20 8.50 86,600 0 0 0
VEF
229.9
229.9
223.90 233 223.90 13,400 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
23.7
23.7
23.90 23.90 23.20 700 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
72.6
72.6
70.85 73.42 70.85 50,900 0 0 0
VFR
13.5
13.5
12.60 13.50 12.60 16,800 0 0 0
VGC
55.5
55.5
54.80 55.70 54.60 554,200 0 0 0
VGG
38
38
38 39.40 38 4,100 0 0 0
VGI
89.5
89.5
90.40 90.50 89 582,000 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.0
26.0
26.04 26.04 25.94 7,700 0 0 0
VGR
57.8
57.8
55.54 58.93 55.54 22,300 0 0 0
VGS
35.8
35.8
34.95 35.81 34.57 710,400 0 0 0
VGT
16.3
16.3
16.19 16.69 15.90 3,805,700 0 0 0
VGV
29.5
29.5
28.90 29.50 28.90 800 0 0 0
VHC
76
76
74 77 73.90 2,397,100 0 0 0
VHD
10.5
10.5
10.20 11.90 10.20 4,300 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 975,800 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.30 2.30 2.20 327,400 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
11
11
11 11 11 2,200 0 0 0
VHM
38.9
38.9
39.15 39.20 38.85 6,320,000 0 0 0
VIB
19.3
19.3
19.15 19.27 18.97 5,269,600 0 0 0
VIC
43.5
43.5
43.50 43.90 43.40 1,582,400 0 0 0
VID
5.5
5.5
5.51 5.51 5.45 1,600 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
15.1
15.1
14.96 15.05 14.58 10,600 0 0 0
VIG
7.5
7.5
7.60 7.60 7.40 236,700 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 0 0 0
VIM
28.4
28.4
28.35 28.35 28.35 200 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
16.6
16.6
16.50 17.25 16.25 1,482,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.5
17.5
16.50 17.70 16.50 800 0 0 0
VIW
10.2
10.2
10 10.50 10 1,200 0 0 0
VIX
15.3
15.3
15.23 15.48 15.18 14,502,000 0 0 0
VJC
109
109
109 111.30 108.60 1,074,400 0 0 0
VLA
14.3
14.3
13.60 14.30 13.50 400 0 0 0
VLB
37
37
37.10 38 36.70 146,900 0 0 0
VLC
22
22
22.40 23.10 21.70 1,091,500 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
7.4
7.4
6.70 7.40 6.50 111,700 0 0 0
VLW
28.5
28.5
22.31 28.45 22.31 300 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.1
7.1
6.91 7.09 6.91 4,800 0 0 0
VMD
17.3
17.3
17.25 17.25 17.15 7,900 0 0 0
VMG
4.6
4.6
5 5.60 4.60 62,400 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
23.8
23.8
22.36 23.80 22.36 1,200 0 0 0
VMT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VNA
15.7
15.7
14.71 15.71 14.71 100,000 0 0 0
VNB
12.9
12.9
12.80 13.20 12.70 228,200 0 0 0
VNC
40.4
40.4
40.81 40.81 40.43 1,600 0 0 0
VND
17.3
17.3
17.41 17.50 17.26 11,055,100 0 0 0
VNE
5.5
5.5
5.47 5.50 5.40 121,800 0 0 0
VNF
10.3
10.3
10.24 10.43 9.96 5,500 0 0 0
VNG
8.4
8.4
8.44 8.45 8.31 11,800 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.0
15.0
14.17 15.04 14.17 148,200 0 0 0
VNM
67.2
67.2
68.40 68.50 67.20 4,564,100 0 0 0
VNP
11.6
11.6
12.10 12.10 11.60 1,600 0 0 0
VNR
24.7
24.7
24.99 24.99 24.32 12,700 0 0 0
VNS
11.0
11.0
11 11 10.90 41,500 0 0 0
VNT
49
49
49 49 49 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
8.4
8.4
8.50 8.50 6.70 3,700 0 0 0
VNZ
555
555
559 560.80 554 1,600 0 0 0
VOC
19.3
19.3
18.71 19.93 18.61 49,100 0 0 0
VOS
19.2
19.2
18.60 19.20 18.30 6,523,600 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.1
18.1
18.05 18.20 18 10,496,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.8
25.8
25.53 25.82 25.53 12,200 0 0 0
VPG
15.5
15.5
15.71 15.71 15.33 756,900 0 0 0
VPH
8.4
8.4
8.01 8.62 8.01 1,100,900 0 0 0
VPI
48.8
48.8
48.92 48.92 48.08 1,081,800 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 6,200 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
11.2
11.2
11.10 11.20 11 99,800 0 0 0
VRE
22.1
22.1
22.30 22.45 22.05 5,855,400 0 0 0
VRG
29.6
29.6
29.46 29.65 29.36 22,000 0 0 0
VSA
24.5
24.5
24.38 24.47 24.29 56,100 0 0 0
VSC
22.0
22.0
21.77 22.56 21.49 22,633,800 0 0 0
VSE
5.8
5.8
5.80 5.80 5.80 11,900 0 0 0
VSF
34
34
32.50 34 32.50 6,600 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.5
49.5
49.20 50 49.20 12,100 0 0 0
VSI
18.3
18.3
18.26 18.26 18.26 3,800 0 0 0
VSM
17.4
17.4
17.50 17.50 17.40 1,700 0 0 0
VSN
19.7
19.7
19.13 19.71 19.13 400 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
4.3
4.3
4.30 4.50 4.30 15,600 0 0 0
VTB
10.9
10.9
10.60 11 10.60 9,100 0 0 0
VTC
12.2
12.2
11.10 12.20 11.10 16,000 0 0 0
VTD
8.7
8.7
8.60 8.70 8.50 60,000 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTH
7.5
7.5
8.50 8.50 7.50 7,800 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 1,900 0 0 0
VTK
80.2
80.2
80.97 84.12 79.99 92,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14
14
13.30 14 13.30 3,260,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.1
24.1
24.20 24.40 23.90 30,800 0 0 0
VTS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VTV
6.6
6.6
6.60 6.60 6.20 177,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.5
9.5
9.46 9.82 9.02 227,600 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 900 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VW3
10.1
10.1
10.27 10.27 10.08 400 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 7,500 0 0 0
WCS
205
205
205 205 205 300 0 0 0
WSB
48.2
48.2
48.10 48.20 48 1,300 0 0 0
WSS
5.7
5.7
5.70 5.80 5.70 14,100 0 0 0
WTC
12.5
12.5
12.20 12.70 12.20 37,600 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 100 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
21.8
21.8
21.80 21.80 21.80 900 0 0 0
XLV
8.2
8.2
8.20 8.20 8.20 1,100 0 0 0
XMC
8.2
8.2
7.60 8.50 7.60 169,800 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 1,700 0 0 0
XPH
6.5
6.5
6.20 6.50 6.20 900 0 0 0
YBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
10.6
10.6
10.12 10.69 10.12 400 0 0 0
YEG
10.2
10.2
10.65 10.70 10.10 2,821,200 0 0 0
YTC
46
46
46 46 46 100 0 0 0
^BB
299.8
299.8
297.62 302.71 296.89 1,417,737 0 0 0
^BDS
888.5
888.5
891.57 899.37 884.27 4,143,681 0 0 0
^BH
1,277.4
1,277.4
1,280.50 1,294.85 1,269.72 615,043 0 0 0
^BL
2,991.7
2,991.7
2,951.59 3,006.64 2,945.99 3,248,278 0 0 0
^CAOSU
316.2
316.2
308.51 319.64 307.91 3,438,802 0 0 0
^CBTS
2,082.8
2,082.8
2,026.81 2,111.32 2,022.41 2,657,123 0 0 0
^CK
1,547.6
1,547.6
1,538.40 1,568.42 1,532.15 8,090,260 0 0 0
^CNTT
6,003.8
6,003.8
5,931.91 6,046.22 5,921.56 3,287,971 0 0 0
^CSSK
2,189.8
2,189.8
2,175.59 2,206.26 2,160.53 138,711 0 0 0
^DAUKHI
724.2
724.2
722.61 733.23 720.53 2,687,708 0 0 0
^DNP
722.2
722.2
723.27 733.94 717.42 1,811,882 0 0 0
^DUOCPHAM
4,210.5
4,210.5
4,193.64 4,245.06 4,160.20 846,883 0 0 0
^DVLTAUGT
114.1
114.1
111.59 115 110.84 80,973 0 0 0
^DVTVHT
1,012.1
1,012.1
964.09 1,015.41 962.10 1,652,487 0 0 0
^GELEX
1,214.1
1,214.1
1,202.58 1,219.98 1,198.19 4,507,486 0 0 0
^GIAODUC
939.3
939.3
937.64 949.31 930.92 66,188 0 0 0
^HASTC
245.6
245.6
244.99 246.53 243.64 77,759,549 0 0 0
^HK
1,130.4
1,130.4
1,089.81 1,138.81 1,087.08 920,025 0 0 0
^KK
804.4
804.4
801.79 820.35 796.81 3,993,963 0 0 0
^LARGECAP
2,358.0
2,358.0
2,344.25 2,384.28 2,332.21 4,837,541 0 0 0
^LOUIS
409.7
409.7
409.40 412.94 403.42 69,599 0 0 0
^MIDCAP
913.7
913.7
902.27 925.76 898.48 8,370,068 0 0 0
^NANGLUONG
1,138.6
1,138.6
1,167.77 1,193.95 1,126.98 4,530,995 0 0 0
^NH
1,709.5
1,709.5
1,707.63 1,731.24 1,697.91 6,993,998 0 0 0
^NHUA
1,236.1
1,236.1
1,235.29 1,251.53 1,224.68 1,454,712 0 0 0
^NLN
100.2
100.2
100.39 102.85 98.54 10,635,119 0 0 0
^PHANBON
3,467.3
3,467.3
3,490.77 3,511.28 3,444.65 2,282,822 0 0 0
^SMALLCAP
944.3
944.3
946.24 962.82 928.69 3,824,140 0 0 0
^SPCS
850.8
850.8
835.55 855.63 830.57 1,079,108 0 0 0
^SXHGD
768.8
768.8
764.37 781.70 755.23 2,076,665 0 0 0
^SXNHC
2,276.3
2,276.3
2,233.62 2,306.84 2,224.75 4,295,744 0 0 0
^SXPT
1,464.9
1,464.9
1,464.91 1,471.32 1,450.18 548,530 0 0 0
^SXTBMM
201.7
201.7
204.26 205.73 200.10 428,231 0 0 0
^TBD
1,281.4
1,281.4
1,279.85 1,292.99 1,267.83 4,755,954 0 0 0
^TCK
169.1
169.1
163.92 171.39 162.79 891,232 0 0 0
^THEP
3,024.8
3,024.8
3,013.67 3,038.14 2,998.80 19,138,771 0 0 0
^TI
958.5
958.5
957.76 969.82 953.25 2,625,834 0 0 0
^TPDU
2,056.6
2,056.6
2,068.81 2,087.74 2,046.97 3,918,587 0 0 0
^UPCOM
99.6
99.6
98.86 99.71 98.85 64,780,810 0 0 0
^VLXD
3,755.1
3,755.1
3,747.38 3,778.24 3,727.16 17,752,828 0 0 0
^VN30
1,311.1
1,311.1
1,314.06 1,319.06 1,306.53 223,704,700 0 0 0
^VNINDEX
1,290.7
1,290.7
1,292.67 1,297.39 1,287.44 778,969,124 0 0 0
^VTKB
822.0
822.0
810.05 838.33 805.61 2,800,852 0 0 0
^XD
1,022.8
1,022.8
1,027.09 1,042.21 1,016.69 2,192,739 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |