DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/06/2024

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 11/06/2024

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
11.3
11.3
11.65 11.70 11.20 10,707,700 0 0 0
AAH
5.7
5.7
5.70 5.80 5.50 1,776,600 0 0 0
AAM
8.7
8.7
8.56 8.70 8.56 3,200 0 0 0
AAS
8.5
8.5
8.50 8.50 8.30 765,600 0 0 0
AAT
4.4
4.4
4.44 4.48 4.31 161,300 0 0 0
AAV
5.9
5.9
6.20 6.20 5.80 990,900 0 0 0
ABB
8.6
8.6
8.60 8.80 8.50 1,808,400 0 0 0
ABC
14.3
14.3
15.33 15.62 13.90 79,400 0 0 0
ABI
25.4
25.4
25.43 25.52 25.14 76,900 0 0 0
ABR
13.2
13.2
13.20 13.20 13.20 2,400 0 0 0
ABS
5.5
5.5
5.50 5.57 5.44 516,300 0 0 0
ABT
36.5
36.5
36.50 36.50 36.50 0 0 0 0
ABW
10.5
10.5
10.50 10.60 10.30 155,100 0 0 0
ACB
24.2
24.2
24.40 24.45 24.10 9,200,500 0 0 0
ACC
14.8
14.8
14.60 14.80 14.55 12,600 0 0 0
ACE
35.3
35.3
34.63 35.30 34.25 32,500 0 0 0
ACL
13.1
13.1
13.45 13.50 12.80 64,000 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
121.2
121.2
121.90 124.30 120 513,800 0 0 0
ADC
20.7
20.7
20.70 20.70 20.70 0 0 0 0
ADG
16.9
16.9
17 17 16.50 2,300 0 0 0
ADS
13.4
13.4
13.92 13.92 13.33 1,396,400 0 0 0
AFX
8.9
8.9
8.50 9.20 8.50 473,400 0 0 0
AG1
8.6
8.6
8.60 8.60 8.60 500 0 0 0
AGF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGG
20.6
20.6
21.36 21.36 20.56 2,147,700 0 0 0
AGM
4.7
4.7
4.81 4.86 4.73 131,200 0 0 0
AGP
41.1
41.1
41.10 41.10 41.10 100 0 0 0
AGR
23.0
23.0
22.40 22.95 22.30 4,095,900 0 0 0
AGX
59.8
59.8
59.80 59.80 59.80 0 0 0 0
AIC
12.1
12.1
12 12.20 12 1,200 0 0 0
ALT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
ALV
10.1
10.1
10.10 10.50 9.80 51,900 0 0 0
AMC
17.8
17.8
17.79 17.79 17.79 200 0 0 0
AME
7.2
7.2
7.10 7.20 7.10 300 0 0 0
AMP
16
16
16 16 16 1,000 0 0 0
AMS
10.1
10.1
10.11 10.30 9.91 118,000 0 0 0
AMV
3.6
3.6
3.50 3.70 3.50 333,500 0 0 0
ANT
13.2
13.2
13.50 13.50 13.20 2,200 0 0 0
ANV
35.1
35.1
35.55 35.80 34.50 2,511,800 0 0 0
APF
54.2
54.2
53.37 54.56 53.37 17,400 0 0 0
APG
13.9
13.9
14 14 13.70 87,900 0 0 0
APH
9.9
9.9
10.45 10.50 9.77 4,568,000 0 0 0
API
8.4
8.4
9 9 8.40 1,408,800 0 0 0
APL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
APP
15.1
15.1
15.10 15.10 15.10 58,600 0 0 0
APS
8
8
8.10 8.20 7.80 1,158,000 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
28.3
28.3
28.30 28.30 28.30 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
20 20 19.85 3,300 0 0 0
ASM
11.0
11.0
11.32 11.36 10.91 3,108,700 0 0 0
ASP
4.8
4.8
4.79 4.88 4.72 101,500 0 0 0
AST
64
64
60.30 64 60 115,000 0 0 0
ATG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ATS
15.7
15.7
14.30 15.70 14.30 4,000 0 0 0
AVC
58
58
58 58.10 58 1,100 0 0 0
BAB
12.4
12.4
12.30 12.50 12.30 3,800 0 0 0
BAF
22.3
22.3
22.45 22.50 22.15 3,739,700 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.3
41.3
41.28 41.38 41.28 5,000 0 0 0
BBC
48.7
48.7
48.72 48.72 48.72 200 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
9.6
9.6
8.60 9.60 8.60 300 0 0 0
BCA
20.3
20.3
17.90 20.30 17.90 847,900 0 0 0
BCC
8.2
8.2
8.30 8.30 8.10 145,800 0 0 0
BCE
6.0
6.0
6.05 6.06 5.92 24,300 0 0 0
BCF
28.4
28.4
28.37 28.37 28.37 600 0 0 0
BCG
8.5
8.5
8.72 8.73 8.45 14,213,200 0 0 0
BCM
62.9
62.9
63.60 63.80 62.50 660,700 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 100 0 0 0
BCR
6.4
6.4
6.60 6.60 6.31 1,500,400 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
31.1
31.1
30.84 31.12 30.84 17,900 0 0 0
BDT
10
10
10.10 10.30 10 125,300 0 0 0
BDW
26.4
26.4
26.39 26.39 26.39 100 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
36.7
36.7
37.52 37.90 36.53 1,032,200 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 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.7
37.7
38.38 38.38 37.66 7,200 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 300 0 0 0
BIC
32.0
32.0
32.29 32.34 31.62 60,800 0 0 0
BID
47.4
47.4
47.80 47.85 47.20 2,535,500 0 0 0
BIG
8.5
8.5
8.60 8.80 8.50 26,200 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 0 0 0 0
BKG
4.1
4.1
4.03 4.28 4.03 668,700 0 0 0
BLI
11.7
11.7
11.50 11.70 11.50 118,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.3
43.3
43.27 43.27 43.27 600 0 0 0
BMC
18.3
18.3
18.40 18.40 17.70 137,000 0 0 0
BMD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMF
11.9
11.9
12.60 12.90 11.90 17,200 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.3
25.3
26.15 26.70 25.25 770,300 0 0 0
BMJ
11.2
11.2
8.80 11.20 8.80 3,100 0 0 0
BMN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BMP
108.3
108.3
108.80 109.20 108.20 138,500 0 0 0
BMS
10.6
10.6
11 11 10.45 375,500 0 0 0
BMV
12.5
12.5
11 12.50 11 200 0 0 0
BNA
14.4
14.4
14 15 13.80 896,800 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3.1
3.1
3.20 3.30 2.90 896,900 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 100 0 0 0
BQB
3.6
3.6
3.90 3.90 3.60 31,400 0 0 0
BRC
13.7
13.7
13.64 13.73 13.55 4,100 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
21.9
21.9
21.91 21.91 21.91 0 0 0 0
BSA
22.2
22.2
22.10 22.20 22.10 32,600 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 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
54.9
54.9
53.45 54.91 53.09 1,262,100 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.0
11.0
11.00 11.00 11.00 4,600 0 0 0
BSQ
21
21
21.10 21.10 20.90 7,100 0 0 0
BSR
23.2
23.2
23.60 23.70 22.90 10,518,200 0 0 0
BST
15.8
15.8
15.80 15.80 15.80 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
19.2
19.2
19.20 19.20 19.20 200 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
27.6
27.6
27.60 27.60 27.60 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 10,900 0 0 0
BTP
14.1
14.1
14.05 14.15 14.05 98,700 0 0 0
BTS
5.4
5.4
5.50 5.50 5.40 14,700 0 0 0
BTT
34.6
34.6
34.64 34.64 34.64 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
38.3
38.3
38.27 38.27 38.27 0 0 0 0
BVB
11.4
11.4
11.36 11.45 11.18 1,558,100 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
45.7
45.7
46.30 46.50 45.30 1,025,700 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
47.7
47.7
47.60 47.90 46.80 536,500 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
45.0
45.0
44.95 45.15 44.70 503,600 0 0 0
BWS
30.5
30.5
30.46 30.46 30.46 0 0 0 0
BXH
17.3
17.3
17.32 17.32 15.84 2,500 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 15.84 500 0 0 0
C32
17.5
17.5
17.60 17.60 17 66,900 0 0 0
C47
5.9
5.9
5.95 5.99 5.88 139,300 0 0 0
C4G
10
10
10.20 10.20 9.90 1,316,600 0 0 0
C69
6.9
6.9
6.80 7.10 6.70 676,400 0 0 0
C92
4
4
4.20 4.20 4 3,600 0 0 0
CAB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CAG
10.1
10.1
11.10 11.10 10.11 45,300 0 0 0
CAN
45
45
45 45 45 100 0 0 0
CAP
56.2
56.2
57 57.10 56 51,800 0 0 0
CAR
23.2
23.2
23.20 23.20 23.20 0 0 0 0
CAT
17.7
17.7
18.50 18.60 17.60 8,400 0 0 0
CAV
72
72
71.50 72.40 71.50 43,500 0 0 0
CBI
8.8
8.8
8.80 8.80 7.90 62,200 0 0 0
CBS
29.4
29.4
29.80 30 29.40 21,500 0 0 0
CC1
15.5
15.5
15.60 15.60 15 14,800 0 0 0
CC4
12
12
12 12 12 300 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21.5
21.5
22 22 21.45 500 0 0 0
CCL
11.2
11.2
10.80 11.20 10.40 944,400 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 500 0 0 0
CCR
12.5
12.5
13.04 13.04 12.46 2,500 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
19.6
19.6
19.55 19.60 19.40 1,070,100 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
32.0
32.0
32.09 32.57 31.61 16,200 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CDR
6
6
6 6 5.90 21,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
17.5
17.5
17.71 17.90 17.43 4,580,600 0 0 0
CET
7
7
7.20 7.50 6.90 3,400 0 0 0
CFM
9.3
9.3
8.81 9.30 8.81 3,000 0 0 0
CFV
20.3
20.3
20.30 20.30 20.30 2,400 0 0 0
CGV
4
4
3.80 4.10 3.70 179,300 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
32.7
32.7
33.06 33.20 32.63 41,400 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 300 0 0 0
CI5
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CIA
10.5
10.5
10.50 10.50 10.10 18,000 0 0 0
CID
28.6
28.6
25 28.60 25 7,700 0 0 0
CIG
5.1
5.1
5.08 5.12 5.07 83,300 0 0 0
CII
16.9
16.9
17.29 17.29 16.90 4,685,300 0 0 0
CIP
2.9
2.9
2.80 3 2.80 2,600 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
24.50 24.50 24.50 0 0 0 0
CKG
25.8
25.8
25 26.50 24.95 353,100 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.7
47.7
47.98 47.98 47.50 12,500 0 0 0
CLH
21.4
21.4
21.40 21.40 21.40 1,100 0 0 0
CLL
38.7
38.7
38.39 39.33 38.39 3,500 0 0 0
CLM
77.2
77.2
77.20 77.20 77.20 0 0 0 0
CLW
40.4
40.4
40.40 40.40 40.40 500 0 0 0
CLX
17.3
17.3
17.80 17.89 17.03 1,316,600 0 0 0
CMC
13
13
15.50 15.50 12.70 107,100 0 0 0
CMD
20.8
20.8
21.04 21.04 20.84 1,800 0 0 0
CMF
218
218
218 218 218 100 0 0 0
CMG
68.6
68.6
69.50 71 67.30 2,251,100 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
9.9
9.9
10 10 9.50 1,600 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
14.40 14.80 13.90 342,000 0 0 0
CMT
19.0
19.0
19.60 20.44 17.08 32,800 0 0 0
CMV
10.7
10.7
10.65 11.95 10.65 37,100 0 0 0
CMW
11.1
11.1
11 13.90 11 900 0 0 0
CMX
9.8
9.8
9.97 10.05 9.76 1,732,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.6
29.6
29.30 30 29.30 12,200 0 0 0
CNG
35
35
34.15 35.35 33.85 1,072,800 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
15.6
15.6
16.20 16.20 15.25 62,800 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 0 0 0 0
CPC
18.9
18.9
18.81 18.99 18.81 7,000 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.5
27.5
27 27.50 27 6,600 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.36 6.38 6.33 19,200 0 0 0
CRE
8.1
8.1
8.14 8.16 8.08 213,000 0 0 0
CSC
30.6
30.6
29.67 31.25 29.58 91,100 0 0 0
CSI
35.5
35.5
36 36.80 35 38,000 0 0 0
CSM
16.4
16.4
16.35 16.40 16.11 70,500 0 0 0
CST
23.4
23.4
23.80 23.80 23.20 109,200 0 0 0
CSV
28.3
28.3
27.98 28.76 27.82 1,554,600 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.4
20.4
20.38 20.38 20.38 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
74.2
74.2
74.90 76.10 73.70 2,160,200 0 0 0
CTF
30.2
30.2
29.90 30.20 29.65 84,600 0 0 0
CTG
33.2
33.2
33.95 33.95 33.15 10,714,500 0 0 0
CTI
18.4
18.4
18.30 18.90 18.05 1,339,700 0 0 0
CTP
6
6
6.20 6.30 5.60 111,500 0 0 0
CTR
132.5
132.5
132.50 132.50 130.40 355,700 0 0 0
CTS
45.1
45.1
45.30 45.30 44.50 1,313,300 0 0 0
CTT
15.7
15.7
15.75 15.75 15.75 0 0 0 0
CTW
24.6
24.6
24.70 24.70 24.60 400 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.3
28.3
28.25 28.25 28.25 0 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
11.3
11.3
11.30 11.30 11.30 500 0 0 0
D17
33.2
33.2
33.21 33.21 33.21 0 0 0 0
D2D
46.9
46.9
46.85 47.25 46.80 26,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 100 0 0 0
DAE
14.9
14.9
14.50 14.90 14.50 9,000 0 0 0
DAG
2.6
2.6
2.63 2.63 2.55 100,700 0 0 0
DAH
4.0
4.0
3.98 4.06 3.98 264,100 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
8.7
8.7
8.55 8.73 8.55 500 0 0 0
DBC
30.7
30.7
30.97 31.06 30.45 3,900,800 0 0 0
DBD
42.7
42.7
42.72 42.80 42.40 69,300 0 0 0
DBM
28.4
28.4
28.40 28.40 28.40 400 0 0 0
DBT
11.7
11.7
11.49 11.75 11.49 1,800 0 0 0
DC1
6.9
6.9
7.50 7.50 6.40 2,700 0 0 0
DC2
8.3
8.3
8.50 8.50 8.30 6,800 0 0 0
DC4
10.4
10.4
10.59 10.59 10.27 137,100 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
29.1
29.1
29.50 29.75 28.90 182,500 0 0 0
DCM
37.3
37.3
37.11 37.96 36.97 6,790,100 0 0 0
DCR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DDG
4.1
4.1
4.20 4.30 4.10 486,100 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
7.8
7.8
8 8 7.80 2,800 0 0 0
DDV
19.7
19.7
18.74 19.90 18.74 6,008,400 0 0 0
DFC
19.0
19.0
19.01 19.01 19.01 0 0 0 0
DFF
9
9
9 9 9 30,100 0 0 0
DGC
122
122
121.80 123.70 121.50 2,775,100 0 0 0
DGT
7.8
7.8
7.40 7.80 7.30 802,400 0 0 0
DGW
49.1
49.1
49.28 49.59 48.44 1,634,100 0 0 0
DHA
43.7
43.7
43.95 44.05 43.67 75,400 0 0 0
DHB
10.1
10.1
10.10 10.20 9.90 39,100 0 0 0
DHC
41.5
41.5
42.30 42.50 41.35 521,500 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
113.9
113.9
115.05 116.22 113.89 28,100 0 0 0
DHM
8.8
8.8
9.10 9.19 8.80 43,200 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 100 0 0 0
DHT
46.5
46.5
47 47.80 46 181,000 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.9
4.9
4.50 4.90 4.40 396,000 0 0 0
DIG
27.5
27.5
27.80 27.90 27.35 10,426,700 0 0 0
DIH
16.6
16.6
16.61 16.61 16.61 200 0 0 0
DL1
5.1
5.1
5 5.20 4.90 722,600 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.15 2.16 2.10 800,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
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 1,600 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 400 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 0 0 0 0
DNE
9.0
9.0
9.03 9.03 9.03 0 0 0 0
DNH
54.0
54.0
54.05 54.05 54.05 0 0 0 0
DNL
24.7
24.7
24.70 24.70 24.70 0 0 0 0
DNP
20.8
20.8
20.80 20.80 20.80 1,600 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
30.9
30.9
31.90 31.90 30.93 1,200 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DOP
12.2
12.2
12.23 12.51 12.23 3,800 0 0 0
DP1
36.0
36.0
39.44 39.44 35.69 10,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
64.1
64.1
65 65.50 64.10 5,600 0 0 0
DPG
58
58
58 59 57.20 821,000 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
37.0
37.0
37.01 37.57 36.72 5,527,800 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
46.1
46.1
47.40 47.40 46.05 861,300 0 0 0
DQC
15.5
15.5
15.35 15.50 15.25 14,500 0 0 0
DRC
35.1
35.1
35.55 35.55 34.70 781,100 0 0 0
DRG
9.6
9.6
9.10 9.80 9.10 66,400 0 0 0
DRH
3.5
3.5
3.50 3.60 3.48 492,700 0 0 0
DRI
14.1
14.1
13.73 14.51 13.63 3,972,700 0 0 0
DRL
63.0
63.0
62.82 63.01 62.82 3,200 0 0 0
DS3
5.9
5.9
5.80 5.90 5.80 8,500 0 0 0
DSC
25.3
25.3
25.50 25.60 24.70 878,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.2
5.2
4.70 5.20 4.70 300 0 0 0
DSN
56
56
56 56.40 55.80 7,600 0 0 0
DSP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DST
3.8
3.8
3.70 3.80 3.60 52,200 0 0 0
DTA
4.4
4.4
4.39 4.39 4.35 14,300 0 0 0
DTB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4 2,200 0 0 0
DTD
30.9
30.9
29.65 30.96 29.30 2,176,200 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 3.50 3.40 63,600 0 0 0
DTK
13.7
13.7
14.40 14.40 13.70 7,700 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 300 0 0 0
DTP
127
127
127 127 127 800 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 0 0 0 0
DVG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DVM
10.6
10.6
10.58 10.67 10.33 710,800 0 0 0
DVN
21.7
21.7
22.00 22.78 21.61 247,300 0 0 0
DVP
72.9
72.9
75.47 75.47 72.73 13,300 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
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DXG
16.5
16.5
16.65 16.75 16.40 6,084,000 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
14.8
14.8
15.14 15.34 14.37 1,388,200 0 0 0
DXS
8.1
8.1
8.30 8.44 8.01 3,510,100 0 0 0
DXV
6.1
6.1
6.08 6.08 5.96 6,700 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
8.8
8.8
7.70 8.80 7.70 39,100 0 0 0
EBS
11.9
11.9
11.90 11.90 11.90 1,500 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
19.0
19.0
19.50 19.70 18.90 15,342,100 0 0 0
EIC
22.5
22.5
22.87 22.87 22.49 4,300 0 0 0
EID
24.5
24.5
24.60 24.70 24.20 8,100 0 0 0
EIN
3.8
3.8
3.80 3.90 3.80 34,700 0 0 0
ELC
28.4
28.4
27.25 28.35 27.25 2,570,200 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
22.74 22.74 22.16 3,300 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 1,000 0 0 0
EVE
13.5
13.5
13.50 13.60 13.45 48,500 0 0 0
EVF
15.2
15.2
15.60 15.70 15.10 15,061,500 0 0 0
EVG
7.0
7.0
7 7.18 6.80 2,178,200 0 0 0
EVS
7.8
7.8
7.90 7.90 7.70 70,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.24 4.30 4.13 97,500 0 0 0
FCN
14.9
14.9
15.35 15.35 14.90 709,400 0 0 0
FCS
7.2
7.2
6.70 7.40 6.70 4,000 0 0 0
FDC
14.3
14.3
14.30 14.30 14.30 0 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 0 0 0 0
FIC
12.5
12.5
12.30 12.50 12.20 2,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.8
7.8
8.19 8.19 7.80 828,800 0 0 0
FIT
4.7
4.7
4.74 4.74 4.65 741,900 0 0 0
FMC
51.6
51.6
51.60 51.70 51.40 35,300 0 0 0
FOC
97.5
97.5
103.44 103.92 97.29 185,100 0 0 0
FOX
102.7
102.7
106 106 102 366,200 0 0 0
FPT
126.5
126.5
124.62 126.52 123.59 6,327,300 0 0 0
FRC
20.9
20.9
20.90 20.90 20.90 100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
172.5
172.5
173.10 173.50 170.10 491,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.2
38.2
37.26 38.18 37.26 300 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
47.5
47.5
47.20 47.50 46.80 2,176,200 0 0 0
G36
7.5
7.5
7.50 7.50 7.40 227,100 0 0 0
GAS
73.1
73.1
73.44 74.26 73.08 2,392,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.5
22.5
22.10 22.50 21.50 7,600 0 0 0
GDA
30.6
30.6
29.20 31.50 29.20 637,500 0 0 0
GDT
29.5
29.5
29.70 30.25 29.05 88,400 0 0 0
GDW
23.7
23.7
23.66 23.66 23.66 0 0 0 0
GEE
32.5
32.5
31.80 32.50 31.80 42,800 0 0 0
GEG
13.7
13.7
13.90 13.90 13.52 818,000 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.3
23.3
24.05 24.05 23.05 19,083,600 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
30.9
30.9
31 31 30.80 15,700 0 0 0
GIC
14.9
14.9
14.10 15.30 14.10 4,100 0 0 0
GIL
36
36
36.80 36.80 35.80 818,500 0 0 0
GKM
35.7
35.7
35.80 35.80 35.30 83,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
22.3
22.3
20.62 22.46 18.59 117,900 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9.10 9.10 8.83 6,000 0 0 0
GMD
83.7
83.7
84.72 85.01 82.87 1,904,600 0 0 0
GMH
9
9
9.05 9.05 9 8,300 0 0 0
GMX
19.4
19.4
19.38 19.57 18.53 4,800 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
19.3
19.3
19.26 19.26 19.26 0 0 0 0
GSP
13.7
13.7
14.09 14.09 13.55 772,200 0 0 0
GTA
11.4
11.4
11.40 11.49 11.35 11,300 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 100 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GVR
35.6
35.6
36.30 36.45 35.25 4,490,900 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 100 0 0 0
H11
6
6
6 6 6 100 0 0 0
HAC
14.2
14.2
14.20 14.20 14 6,800 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
18
18
22.50 22.50 18 12,900 0 0 0
HAG
14.2
14.2
14.10 14.20 13.70 15,706,500 0 0 0
HAH
42.2
42.2
41.96 42.61 41.35 8,422,100 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10
10
10.40 10.50 10 1,500 0 0 0
HAP
4.7
4.7
4.72 4.72 4.70 102,300 0 0 0
HAR
4.4
4.4
4.37 4.41 4.29 292,200 0 0 0
HAS
9.7
9.7
9.65 9.65 9.65 100 0 0 0
HAT
40
40
45 45 40 1,100 0 0 0
HAV
4.1
4.1
5 5.10 4.10 9,100 0 0 0
HAX
15.5
15.5
16 16 15.50 1,219,100 0 0 0
HBC
7.9
7.9
7.98 8 7.80 986,200 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
7.00 7.00 6.83 21,500 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 8,000 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.2
11.2
11.30 11.30 11.20 5,300 0 0 0
HCD
10.2
10.2
10.45 10.55 10.10 1,184,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.8
28.8
28.60 28.90 28.26 8,705,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.7
18.7
19.70 19.70 18.70 6,600 0 0 0
HD6
20.1
20.1
20.40 20.70 19.20 176,300 0 0 0
HD8
8.3
8.3
8.90 8.90 8.30 3,100 0 0 0
HDA
4
4
4 4 3.80 13,800 0 0 0
HDB
22.6
22.6
23.00 23.05 22.57 6,377,300 0 0 0
HDC
27.0
27.0
27.48 27.48 26.74 1,613,300 0 0 0
HDG
31.1
31.1
31.38 31.74 30.97 7,014,600 0 0 0
HDM
29.9
29.9
29.93 30.42 29.84 25,500 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
65.4
65.4
61.31 65.42 61.31 4,800 0 0 0
HEJ
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HEP
15
15
15 15 15 100 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
53.5
53.5
53.50 53.50 53.50 0 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 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
9.25 9.34 9.17 210,700 0 0 0
HHS
4.9
4.9
5.04 5.04 4.90 2,982,000 0 0 0
HHV
12.6
12.6
12.76 12.81 12.52 4,834,300 0 0 0
HID
3.3
3.3
3.30 3.30 3.24 145,200 0 0 0
HIG
9.8
9.8
10.20 10.20 9.80 2,100 0 0 0
HII
6.3
6.3
6.41 6.41 6.15 291,300 0 0 0
HIO
24.8
24.8
25.20 25.20 24.70 26,300 0 0 0
HJC
6
6
6 6 6 300 0 0 0
HJS
33.9
33.9
33.88 33.88 32.41 8,600 0 0 0
HKT
7.6
7.6
7 7.70 7 11,700 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13.0
13.0
12.71 13.08 12.71 6,100 0 0 0
HLD
26
26
26.50 26.50 26 44,700 0 0 0
HLR
14.5
14.5
14.50 14.50 14.50 400 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
11.26 11.26 11.12 35,400 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 1,300 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HMR
32.4
32.4
32.40 36.70 32.40 319,400 0 0 0
HMS
34.5
34.5
35 35.20 33.50 28,300 0 0 0
HNB
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HND
15
15
15.20 15.30 15 24,500 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HNG
5.0
5.0
5.30 5.30 4.99 7,542,600 0 0 0
HNI
25.1
25.1
20.90 25.10 20.90 2,200 0 0 0
HNM
9.2
9.2
9.30 9.30 9.10 89,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4 4.30 4 161,700 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
29.1
29.1
29.40 29.65 29.05 26,986,400 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
70.2
70.2
70.19 70.19 70.19 0 0 0 0
HPT
18.7
18.7
18.20 18.70 18.20 200 0 0 0
HPW
19.1
19.1
19.10 19.10 19.10 3,000 0 0 0
HPX
6.6
6.6
6.83 6.84 6.55 4,935,100 0 0 0
HQC
4.1
4.1
4.13 4.17 4.07 5,520,400 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
7.7
7.7
7.80 7.90 7.60 7,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
24.3
24.3
24.20 24.65 24.05 16,269,900 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.1
5.1
5.15 5.32 5.10 211,500 0 0 0
HSM
6
6
6.70 6.70 6 14,300 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.6
5.6
5 5.60 5 942,500 0 0 0
HT1
11.9
11.9
12.05 12.05 11.85 163,500 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.60 4.60 4.50 19,300 0 0 0
HTG
34.2
34.2
33.74 34.52 33.74 114,600 0 0 0
HTI
16.1
16.1
16.05 16.05 16 10,200 0 0 0
HTL
15.8
15.8
15.80 15.80 15.23 1,800 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HTN
13
13
13.30 13.50 13 918,200 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
8.9
8.9
8.91 9.10 8.91 1,900 0 0 0
HU1
5.9
5.9
5.92 5.93 5.92 1,100 0 0 0
HU4
14.2
14.2
14.50 14.60 13.80 66,100 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 100 0 0 0
HUB
18.4
18.4
18.55 18.60 18.30 33,900 0 0 0
HUG
32.6
32.6
32.69 32.69 32.59 200 0 0 0
HUT
18.3
18.3
18.40 18.80 18.30 3,860,200 0 0 0
HVA
6.6
6.6
6.20 6.60 6 28,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.6
8.6
8.25 8.86 8.01 1,545,500 0 0 0
HVN
28.4
28.4
28.95 28.95 28.10 1,826,400 0 0 0
HVT
79.0
79.0
80 80 77.56 19,600 0 0 0
HVX
2.8
2.8
2.83 2.85 2.83 6,700 0 0 0
HWS
15.2
15.2
15.08 15.18 14.71 6,000 0 0 0
IBD
11
11
11 11 11 0 0 0 0
ICC
28.8
28.8
28.80 28.80 28.80 300 0 0 0
ICF
6.4
6.4
6.40 6.50 6.30 5,600 0 0 0
ICG
8.1
8.1
8 8.10 7.90 9,000 0 0 0
ICI
12.1
12.1
9.10 12.10 9.10 15,800 0 0 0
ICN
41.1
41.1
41.20 41.20 41 3,800 0 0 0
ICT
13.8
13.8
13.88 14.17 13.64 81,400 0 0 0
IDC
62.4
62.4
62.50 62.50 61.40 1,867,500 0 0 0
IDI
10.3
10.3
10.63 10.63 10.25 2,605,300 0 0 0
IDJ
7.6
7.6
7.80 7.90 7.50 2,015,000 0 0 0
IDP
249.5
249.5
249.50 249.50 249.50 100 0 0 0
IDV
41.2
41.2
41.40 42 41 72,700 0 0 0
IFS
29.7
29.7
29.36 29.92 29.36 5,700 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.5
15.5
16.05 16.20 15.50 15,203,200 0 0 0
ILA
5
5
5.10 5.20 5 81,200 0 0 0
ILB
31.4
31.4
32.89 32.89 31.38 2,000 0 0 0
ILC
6.3
6.3
6.10 6.30 6.10 4,500 0 0 0
ILS
14.4
14.4
14.40 14.40 14.40 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.7
31.7
31.38 32.19 31.16 86,700 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
52.9
52.9
52.90 52.90 52.90 100 0 0 0
IPA
14.5
14.5
14.70 14.90 14.30 275,800 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ISH
26.0
26.0
26.03 26.03 26.03 0 0 0 0
IST
43.3
43.3
31.97 43.25 31.97 200 0 0 0
ITA
5.5
5.5
5.70 5.70 5.52 1,940,000 0 0 0
ITC
11.2
11.2
11.35 11.45 11.05 607,300 0 0 0
ITD
17.6
17.6
16.50 17.65 16.50 916,800 0 0 0
ITQ
3.2
3.2
3 3.30 3 641,100 0 0 0
ITS
4
4
4 4 4 4,700 0 0 0
IVS
12.8
12.8
13 13 12.60 257,300 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.8
3.8
4 4 3.79 895,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.4
31.4
31.85 31.90 31.20 5,831,100 0 0 0
KCB
8.1
8.1
7.86 8.24 7.86 16,400 0 0 0
KCE
9.8
9.8
9.75 9.75 9.75 0 0 0 0
KDC
59.9
59.9
60.23 60.50 59.77 938,300 0 0 0
KDH
37.2
37.2
37.30 37.40 36.65 2,550,700 0 0 0
KDM
20
20
20 20 20 0 0 0 0
KGM
7.4
7.4
7.50 7.50 7.40 24,000 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.8
5.8
5.89 5.89 5.73 3,841,300 0 0 0
KHP
9.9
9.9
10 10 9.86 220,900 0 0 0
KHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.2
6.2
6.50 6.50 5.90 300 0 0 0
KLB
12.4
12.4
12.50 12.50 12.10 56,600 0 0 0
KMR
3.5
3.5
3.54 3.54 3.51 18,700 0 0 0
KMT
7.6
7.6
7.63 7.63 7.63 100 0 0 0
KOS
39.1
39.1
39.30 39.30 38.50 309,000 0 0 0
KPF
3.4
3.4
3.44 3.44 3.31 170,800 0 0 0
KSB
22.9
22.9
23.45 23.50 22.80 2,352,000 0 0 0
KSD
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
KSF
40.3
40.3
40.20 40.50 40.20 16,800 0 0 0
KSQ
4.2
4.2
4.10 4.30 4.10 153,500 0 0 0
KST
13.5
13.5
13.52 13.52 13.52 0 0 0 0
KTC
9.1
9.1
9 9.10 9 2,500 0 0 0
KTL
22.0
22.0
22.04 22.04 22.04 0 0 0 0
KTS
44.3
44.3
43.70 44.50 43.70 8,400 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
20.9
20.9
20.90 20.90 20.90 700 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 5,700 0 0 0
L14
37.3
37.3
38.14 38.14 37.15 191,700 0 0 0
L18
37.9
37.9
37.89 37.98 37.50 63,000 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.3
3.3
3.50 3.50 3.20 23,300 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.5
15.5
15.50 15.50 15.45 7,000 0 0 0
LAI
35.3
35.3
35 36 35 28,300 0 0 0
LAS
22.3
22.3
22.09 22.67 21.99 1,277,800 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 2,200 0 0 0
LBE
24.6
24.6
24.60 24.60 24.60 0 0 0 0
LBM
23.2
23.2
23.48 23.48 23 9,200 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
11.4
11.4
11.54 11.54 11.31 3,031,900 0 0 0
LCM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LDG
2.9
2.9
3.02 3.02 2.90 2,164,700 0 0 0
LDP
22.4
22.4
22.40 22.40 22.40 400 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
5.9
5.9
5.30 5.89 5.30 300 0 0 0
LG9
5.5
5.5
5.50 5.50 5.50 200 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 200 0 0 0
LGL
3.3
3.3
3.26 3.31 3.23 42,100 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
54.8
54.8
53.72 55.78 52.84 67,000 0 0 0
LHG
36.6
36.6
34.39 36.59 34.29 1,349,600 0 0 0
LIC
18.8
18.8
19.50 19.50 18.70 1,400 0 0 0
LIG
4.1
4.1
4.10 4.30 4 1,758,900 0 0 0
LIX
36.3
36.3
36.48 36.48 36.04 30,800 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 0 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
25.7
25.7
26.50 26.50 25.70 5,281,000 0 0 0
LPT
9.1
9.1
9.30 9.30 9.10 2,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
12.4
12.4
11.90 12.50 11.60 125,400 0 0 0
LSS
13
13
13.20 13.30 12.60 1,107,500 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
22.6
22.6
23.30 23.30 22.60 409,800 0 0 0
M10
22
22
22.10 22.10 22 3,900 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.7
14.7
15 15 14.40 10,400 0 0 0
MAS
33
33
33 33 33 3,000 0 0 0
MBB
22.6
22.6
22.65 22.70 22.45 10,558,200 0 0 0
MBG
4.4
4.4
4.50 4.60 4.40 1,035,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.6
28.6
28.03 28.95 28.03 4,659,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.3
9.3
9.50 9.50 9.30 5,400 0 0 0
MCH
217.3
217.3
217.38 217.38 212.60 174,500 0 0 0
MCM
48.5
48.5
50.10 50.10 47.30 374,100 0 0 0
MCO
20.8
20.8
21.10 21.20 20.70 18,200 0 0 0
MCP
27.2
27.2
27.70 27.80 27.20 14,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.90 10.90 10.70 5,000 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
11.7
11.7
11.40 11.70 11.40 800 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 100 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.3
6.3
6.70 6.70 6.30 2,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.1
38.1
40.80 40.90 38.10 63,900 0 0 0
MGC
5.7
5.7
5.50 5.80 5.50 64,300 0 0 0
MGG
27.8
27.8
29 29 27.40 2,500 0 0 0
MGR
4.6
4.6
4.10 4.60 4.10 1,100 0 0 0
MH3
34.6
34.6
34.56 34.56 34.56 0 0 0 0
MHC
9.0
9.0
9.21 9.21 9.04 81,700 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
21.0
21.0
21.05 21.15 20.70 500,000 0 0 0
MKP
30.9
30.9
30.60 30.90 30.10 900 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 500 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.3
13.3
13.30 13.40 13.30 1,300 0 0 0
MML
34.7
34.7
36.60 36.60 34.20 120,700 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.5
18.5
18.70 18.90 17.90 549,600 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
18.2
18.2
18.35 18.35 18.18 1,100 0 0 0
MRF
23.6
23.6
23.60 23.60 23.60 100 0 0 0
MSB
11.4
11.4
11.54 11.54 11.31 5,060,400 0 0 0
MSH
49.8
49.8
50.70 50.90 49.55 263,800 0 0 0
MSN
75.8
75.8
77.20 77.50 75.70 6,573,500 0 0 0
MSR
16.4
16.4
16.70 17 16.20 1,252,600 0 0 0
MST
5.8
5.8
5.90 6 5.70 839,600 0 0 0
MTA
4.5
4.5
4.60 4.60 4.50 13,600 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
7.2
7.2
8.30 8.30 7.20 19,800 0 0 0
MTP
11.8
11.8
11.80 11.80 11.80 800 0 0 0
MTS
10.1
10.1
10.09 10.09 10.09 3,100 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
21.7
21.7
20.78 22.20 20.78 11,500 0 0 0
MVC
11.8
11.8
11.40 11.80 11.30 18,600 0 0 0
MVN
26.2
26.2
26.20 26.20 23.50 11,300 0 0 0
MWG
61.8
61.8
62.80 62.90 61.31 6,438,600 0 0 0
NAF
17.1
17.1
17.27 17.36 16.91 294,800 0 0 0
NAG
11.4
11.4
11.80 11.80 11.40 342,600 0 0 0
NAP
11.4
11.4
10.40 11.44 10.40 1,600 0 0 0
NAS
25
25
25 25 25 1,000 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.4
17.4
17.25 17.45 17.10 1,800 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.6
24.6
23.90 24.60 23.90 30,400 0 0 0
NBC
12.7
12.7
12.68 12.78 12.49 143,000 0 0 0
NBE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NBP
13.3
13.3
13.30 13.30 13.30 800 0 0 0
NBT
15.9
15.9
15.86 15.86 15.86 200 0 0 0
NBW
29.1
29.1
26.45 29.11 26.45 200 0 0 0
NCG
13.8
13.8
13.30 13.80 12.60 97,300 0 0 0
NCS
27.5
27.5
27.50 27.50 27.50 2,100 0 0 0
NCT
90.6
90.6
90.57 92.28 89.05 12,000 0 0 0
ND2
32.6
32.6
33.04 33.04 32.57 1,500 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 11.50 11.10 206,700 0 0 0
NDP
22
22
22 22 22 0 0 0 0
NDT
6.3
6.3
6.30 6.40 6.20 6,400 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 2,500 0 0 0
NED
7.6
7.6
7.40 7.70 7.20 452,700 0 0 0
NEM
16
16
16.50 16.50 16 300 0 0 0
NET
94.8
94.8
96.80 96.80 94.81 1,100 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
29.2
29.2
29.65 29.65 28.60 744,700 0 0 0
NHC
32
32
35.70 35.70 30.10 600 0 0 0
NHH
18.2
18.2
18.98 18.98 18.15 832,500 0 0 0
NHT
12.6
12.6
12.50 12.55 12.50 1,200 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 300 0 0 0
NKG
26.6
26.6
26.70 27.10 26.20 11,197,100 0 0 0
NLG
43
43
43 43.20 42.50 1,520,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.2
18.2
17.80 18.24 17.36 17,800 0 0 0
NNT
63.5
63.5
63.50 63.50 63.50 0 0 0 0
NO1
7.0
7.0
7.05 7.06 7 339,900 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
4.80 4.80 4.60 455,100 0 0 0
NS2
18.4
18.4
18.17 18.36 18.17 8,600 0 0 0
NSC
72.6
72.6
73.39 73.39 72.22 3,100 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.7
6.7
6.20 6.80 6.20 839,500 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 9.69 8.75 1,700 0 0 0
NT2
22.9
22.9
23.10 23.40 22.85 846,600 0 0 0
NTC
226.1
226.1
233 233 226 6,600 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
56.8
56.8
56.79 56.79 56.79 0 0 0 0
NTL
23.1
23.1
23.40 23.50 23 520,300 0 0 0
NTP
52.5
52.5
53.64 54.45 51.82 277,400 0 0 0
NTT
9
9
7.80 9 7.80 2,800 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
10.0
10.0
8.79 10.00 8.79 1,500 0 0 0
NVB
9.9
9.9
10.10 10.20 9.80 155,700 0 0 0
NVL
14.2
14.2
14.75 14.75 14.20 22,983,300 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.5
8.5
8.05 8.45 7.95 3,800 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
9.2
9.2
7.80 9.20 7.80 340,100 0 0 0
OCB
12.7
12.7
12.71 12.83 12.67 1,488,300 0 0 0
OCH
6.9
6.9
6.90 6.90 6.70 32,800 0 0 0
ODE
43.5
43.5
43.80 43.80 43.50 21,800 0 0 0
OGC
6.9
6.9
7 7 6.80 1,272,300 0 0 0
OIL
11.3
11.3
11.44 11.64 11.15 1,846,600 0 0 0
ONE
7.4
7.4
7.80 7.90 7 237,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.5
24.5
24.80 24.80 24 2,900 0 0 0
ORS
14.7
14.7
14.82 14.87 14.51 3,724,900 0 0 0
PAC
50.8
50.8
50.50 51 49.80 175,700 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
23.2
23.2
23.45 23.45 22.77 2,792,000 0 0 0
PAP
21.7
21.7
29 29 21.70 2,600 0 0 0
PAS
4.4
4.4
4.50 4.80 4.30 1,036,900 0 0 0
PAT
92.1
92.1
91.90 93 91.70 20,900 0 0 0
PBC
8.6
8.6
9 9.50 8.30 241,000 0 0 0
PBP
12.9
12.9
13 13 12.60 14,100 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PC1
28.8
28.8
29.30 29.50 28.70 4,235,900 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 2,900 0 0 0
PCF
7.1
7.1
7.90 7.90 7.10 3,300 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PCH
10.7
10.7
10.82 11.18 10.55 103,700 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
11 11 11 0 0 0 0
PDB
10
10
9.62 10.38 9.52 4,100 0 0 0
PDC
5.5
5.5
5.60 5.60 5.50 300 0 0 0
PDN
117.7
117.7
120 120 120 0 0 0 0
PDR
25.4
25.4
25.80 25.80 25.20 5,432,900 0 0 0
PDV
12.6
12.6
13.19 13.19 12.45 54,000 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.1
7.1
6.90 7.10 6.90 2,500 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 300 0 0 0
PEQ
39.7
39.7
39.70 39.70 39.70 0 0 0 0
PET
31
31
30.20 32.30 30.05 4,251,500 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 297,000 0 0 0
PGB
18
18
17.80 18 17.80 5,800 0 0 0
PGC
15.4
15.4
15.61 15.61 15.33 187,300 0 0 0
PGD
33.9
33.9
34.41 34.41 33.93 800 0 0 0
PGI
23.9
23.9
24.10 24.10 23.60 3,500 0 0 0
PGN
7
7
6.80 7.50 6.70 14,800 0 0 0
PGS
31.2
31.2
31.20 31.20 31.20 0 0 0 0
PGT
3.4
3.4
3.50 3.60 3.40 2,800 0 0 0
PGV
22.4
22.4
22.70 22.70 22.30 137,100 0 0 0
PHC
6.2
6.2
6.29 6.29 6.24 86,200 0 0 0
PHH
4
4
4 4 4 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
26.4
26.4
28 28.20 26 171,600 0 0 0
PHR
63
63
64 64.50 62.90 226,800 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
18.2
18.2
17.18 18.16 17.18 3,700 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
6.2
6.2
6.25 6.25 6 13,600 0 0 0
PIV
6.6
6.6
7.30 7.70 5.70 1,939,500 0 0 0
PJC
27
27
27 27 27 0 0 0 0
PJS
21.4
21.4
21.42 21.42 21.42 100 0 0 0
PJT
9.7
9.7
9.72 9.77 9.54 1,100 0 0 0
PLA
5.3
5.3
5.20 5.30 5.20 1,400 0 0 0
PLC
29
29
29 29.20 28.30 526,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 900 0 0 0
PLP
5.3
5.3
5.33 5.33 5.17 71,000 0 0 0
PLX
43.2
43.2
42.10 43.40 42.10 3,782,500 0 0 0
PMB
9.7
9.7
9.82 9.82 9.73 4,200 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 500 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
33
33
35.50 35.50 32.90 9,200 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
8.6
8.6
8.60 8.61 8.60 300 0 0 0
PND
6
6
6 6 6 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.3
94.3
94.70 95.20 94.20 903,100 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 200 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
20.3
20.3
20 20.30 19.60 58,700 0 0 0
POT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
POV
8.4
8.4
8.50 8.50 8.40 9,200 0 0 0
POW
14.2
14.2
13.75 14.40 13.65 22,388,100 0 0 0
PPC
15.7
15.7
15.90 15.90 15.50 713,200 0 0 0
PPE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PPH
27.7
27.7
28.10 28.10 27.72 83,000 0 0 0
PPP
18
18
18 18 18 500 0 0 0
PPS
11.4
11.4
11.80 11.80 11.40 1,500 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19
19
20 20 19 6,900 0 0 0
PRE
19.2
19.2
18.94 19.23 18.94 9,600 0 0 0
PRO
5
5
5 5 5 0 0 0 0
PRT
11.5
11.5
11.40 11.70 11.40 44,000 0 0 0
PSB
6.2
6.2
5.90 6.30 5.80 183,900 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.5
13.5
13.50 13.90 13.20 99,400 0 0 0
PSE
10.5
10.5
10.70 10.70 10.50 6,500 0 0 0
PSH
6.6
6.6
6.62 6.77 6.57 1,261,200 0 0 0
PSI
8.1
8.1
8.10 8.10 8 193,500 0 0 0
PSL
13.8
13.8
13.79 13.79 13.69 6,300 0 0 0
PSN
10.7
10.7
10.70 10.70 10.70 600 0 0 0
PSP
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
PSW
8.0
8.0
8.10 8.29 8.01 70,400 0 0 0
PTB
72.4
72.4
73.27 73.46 72.18 154,300 0 0 0
PTC
5.7
5.7
5.64 5.80 5.61 15,800 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
34
34
34.40 34.40 33.50 9,700 0 0 0
PTL
3.9
3.9
4 4.10 3.80 228,600 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
8.3
8.3
8.50 8.50 8.30 9,500 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
5.1
5.1
4.50 5.10 4.50 141,800 0 0 0
PTX
1
1
1 1 1 5,000 0 0 0
PV2
2.8
2.8
2.90 2.90 2.80 186,900 0 0 0
PVB
31.2
31.2
31.80 32.10 31 428,400 0 0 0
PVC
16.5
16.5
16.40 16.80 16.30 2,998,300 0 0 0
PVD
32.1
32.1
32.20 32.30 31.85 4,732,800 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
8.2
8.2
8.30 8.30 8.12 54,300 0 0 0
PVI
55.7
55.7
55.95 56.42 55.01 121,000 0 0 0
PVM
16
16
15.90 16 15.70 13,900 0 0 0
PVO
7.4
7.4
7.90 7.90 7 96,100 0 0 0
PVS
44.5
44.5
44.30 45 44 3,676,300 0 0 0
PVT
31.5
31.5
32.60 32.60 31.35 5,139,800 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
3.50 3.50 3.30 2,500 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXI
2.8
2.8
2.80 2.80 2.70 114,500 0 0 0
PXL
14.9
14.9
14.90 15 14.50 184,300 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
4
4
4 4 3.90 41,000 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.3
14.3
14.95 14.95 14.15 926,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
34
34
34 34 34 0 0 0 0
QNC
6.8
6.8
6.90 6.90 6.80 3,100 0 0 0
QNP
37.8
37.8
37.15 37.80 35 118,700 0 0 0
QNS
48.7
48.7
49.66 49.66 48.68 1,321,100 0 0 0
QNT
9.9
9.9
9.90 9.90 9.90 100 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
25.7
25.7
25.70 25.70 25.70 100 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 600 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 0 0 0 0
QTP
16.8
16.8
16.90 16.90 16.60 431,000 0 0 0
RAL
128.5
128.5
128.80 129.29 127.32 43,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
RCC
15
15
15 15 15 500 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.1
13.1
13 13.10 13 2,800 0 0 0
RDP
5.3
5.3
5.49 5.49 5.32 360,200 0 0 0
REE
62
62
62.70 63.30 62 610,900 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
26.4
26.4
26.50 26.50 26.30 400 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
41
41
41 41 41 1,600 0 0 0
S55
52.7
52.7
52.65 52.65 52.65 600 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 0 0 0 0
S74
14.6
14.6
14.60 14.60 14.60 0 0 0 0
S99
11.2
11.2
11.14 11.24 10.95 214,000 0 0 0
SAB
65.4
65.4
65.48 65.96 64.51 1,730,800 0 0 0
SAC
22
22
22.10 22.10 21.80 3,700 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
7.6
7.6
7.72 7.80 7.57 1,702,400 0 0 0
SAP
11.1
11.1
11.50 11.50 11.10 1,700 0 0 0
SAS
32.4
32.4
28.58 32.39 28.58 111,200 0 0 0
SAV
16.9
16.9
16.50 16.95 16.45 165,600 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 0 0 0 0
SBA
32.5
32.5
32.60 32.65 32.50 17,800 0 0 0
SBB
14.5
14.5
14.50 14.50 14.50 2,000 0 0 0
SBD
11.6
11.6
12.70 12.70 11.20 108,700 0 0 0
SBG
13.5
13.5
13.50 13.65 13.30 188,300 0 0 0
SBH
56.5
56.5
56.50 56.50 56.50 500 0 0 0
SBL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SBR
9.8
9.8
9.68 9.78 9.68 300 0 0 0
SBS
6.7
6.7
6.80 6.80 6.60 821,600 0 0 0
SBT
11.9
11.9
12.10 12.20 11.85 2,950,400 0 0 0
SBV
10.5
10.5
10.40 10.50 10.40 2,200 0 0 0
SC5
19.4
19.4
19.40 19.40 19.35 300 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.6
65.6
65.90 65.90 65.60 39,600 0 0 0
SCI
13.2
13.2
13.20 13.30 13 70,000 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 61,400 0 0 0
SCL
38.8
38.8
38.40 38.80 38.40 33,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.20 7.21 7.06 1,719,000 0 0 0
SCS
85.5
85.5
87.80 87.80 84.70 549,900 0 0 0
SCY
13.5
13.5
14 14 12 4,300 0 0 0
SD2
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SD3
6.8
6.8
7.50 7.50 5.70 230,800 0 0 0
SD5
8
8
7.90 8 7.90 15,900 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
12.2
12.2
12.10 12.40 12.10 183,400 0 0 0
SDA
6
6
6.10 6.10 6 42,200 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
2 2.10 2 107,500 0 0 0
SDG
16.8
16.8
16.80 16.80 16.80 1,300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 23 100 0 0 0
SDN
29.9
29.9
30 30 29.90 500 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.8
34.8
34.76 34.76 34.76 1,000 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
29 29 29 1,400 0 0 0
SEB
47.9
47.9
48.40 48.40 47.91 200 0 0 0
SED
20.6
20.6
20.60 20.60 20.50 600 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
22.9
22.9
22.85 22.85 22.85 11,700 0 0 0
SFG
13.7
13.7
13.55 13.95 13.55 3,300 0 0 0
SFI
34.5
34.5
35.09 35.09 34.01 17,400 0 0 0
SFN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SGB
13.3
13.3
13.30 13.30 13.30 2,500 0 0 0
SGC
89.7
89.7
89.72 89.72 89.72 0 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
14.6
14.6
14.60 14.60 14.60 5,000 0 0 0
SGN
78.6
78.6
80.72 80.72 77.23 39,500 0 0 0
SGP
30.9
30.9
31 33 30 591,900 0 0 0
SGR
28.2
28.2
29 29 27.60 81,600 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
14.1
14.1
14.55 14.55 14 126,200 0 0 0
SHA
4.5
4.5
4.47 4.50 4.47 1,600 0 0 0
SHB
11.2
11.2
11.25 11.30 11.11 22,669,000 0 0 0
SHC
14.4
14.4
12.60 14.40 12.50 27,700 0 0 0
SHE
11.1
11.1
11 11.30 11 16,800 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
15.1
15.1
15 15.10 15 204,400 0 0 0
SHN
6.7
6.7
7.40 7.40 6.50 2,200 0 0 0
SHP
35.8
35.8
35.80 35.80 35.70 10,500 0 0 0
SHS
19.2
19.2
18.70 19.20 18.70 17,178,000 0 0 0
SID
13.2
13.2
12.40 13.40 12.40 1,700 0 0 0
SIG
7.4
7.4
6.50 7.40 6.50 4,600 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SJ1
11.9
11.9
11.92 11.92 11.92 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.5
16.5
16.70 16.70 16.45 379,600 0 0 0
SJE
26.6
26.6
26 26.90 25.90 160,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.2
13.2
13 13.20 13 5,800 0 0 0
SJM
6.9
6.9
6.90 6.90 6.30 121,500 0 0 0
SJS
61.5
61.5
62.40 62.70 61.50 45,200 0 0 0
SKG
14.4
14.4
14.19 14.62 14 1,386,600 0 0 0
SKH
29
29
28.60 29 28.60 6,600 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
39.7
39.7
37.43 40.14 37.43 46,300 0 0 0
SLS
170
170
170.60 170.60 167.50 8,600 0 0 0
SMA
9
9
8.98 9 8.98 10,100 0 0 0
SMB
36.9
36.9
36.94 36.94 36.47 16,000 0 0 0
SMC
15
15
14.40 15.10 14.30 1,928,400 0 0 0
SMN
12.4
12.4
12.50 12.50 12.40 2,500 0 0 0
SMT
5.5
5.5
5.40 5.60 5.40 3,200 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
38
38
38 38 36.50 50,400 0 0 0
SP2
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.40 2.50 2.40 31,600 0 0 0
SPM
11.6
11.6
11.50 11.80 11.50 1,000 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
4.20 4.40 4.20 582,300 0 0 0
SRB
2.9
2.9
3 3 2.70 82,400 0 0 0
SRC
29.8
29.8
29.77 29.77 29.77 0 0 0 0
SRF
9.6
9.6
9.03 9.70 9.03 58,300 0 0 0
SRT
6.9
6.9
6.90 6.90 6.90 2,600 0 0 0
SSB
19.0
19.0
19.13 19.13 18.86 1,541,300 0 0 0
SSC
31.7
31.7
31.71 31.71 31.71 2,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.1
11.1
11.08 11.08 11.08 1,500 0 0 0
SSH
69.1
69.1
69 69.10 68.70 43,800 0 0 0
SSI
35.8
35.8
35.50 35.80 35.25 14,775,200 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
9.4
9.4
9.48 9.56 9.35 740,200 0 0 0
STB
31.2
31.2
31.20 31.35 30.70 14,064,100 0 0 0
STC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STG
44
44
44 44 44 0 0 0 0
STH
10.2
10.2
11.60 11.60 9.70 21,200 0 0 0
STK
32.5
32.5
30.45 32.45 30.45 802,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 1,400 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
25.7
25.7
25.61 25.66 25.61 200 0 0 0
SVD
2.9
2.9
2.95 3 2.88 80,600 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
63.5
63.5
63.50 63.50 63.50 0 0 0 0
SVN
3.5
3.5
3.60 3.60 3.40 9,500 0 0 0
SVT
11.6
11.6
11.75 11.75 11.57 13,100 0 0 0
SWC
30
30
30.40 30.40 29.40 18,300 0 0 0
SZB
44.3
44.3
41.67 44.42 41.67 80,800 0 0 0
SZC
42.7
42.7
42.45 42.85 42.40 1,832,300 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 5,000 0 0 0
SZG
32.6
32.6
32.38 32.57 32.38 500 0 0 0
SZL
41.2
41.2
41.15 41.20 41 9,900 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
13.5
13.5
13.50 13.50 13.10 15,800 0 0 0
TAL
17.2
17.2
17.40 17.40 17.21 25,000 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
38.9
38.9
38.92 38.92 38.92 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
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
10.90 11.10 10.60 284,500 0 0 0
TCB
24.7
24.7
24.75 24.93 24.58 16,586,900 0 0 0
TCD
6.4
6.4
6.45 6.48 6.33 1,201,300 0 0 0
TCH
19.4
19.4
19.80 19.90 19.30 9,925,600 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
37.5
37.5
38.54 38.54 37.22 61,300 0 0 0
TCM
51
51
50 51 49.40 3,827,100 0 0 0
TCO
13.2
13.2
13.20 13.20 12.50 146,900 0 0 0
TCR
3.8
3.8
3.56 3.80 3.55 3,400 0 0 0
TCT
21.2
21.2
21.25 21.25 21 6,600 0 0 0
TCW
32.5
32.5
32.10 34.40 31.80 64,500 0 0 0
TDB
40.8
40.8
41 41 40.80 11,100 0 0 0
TDC
9.1
9.1
9 9.05 8.91 309,300 0 0 0
TDF
13.5
13.5
13.70 13.70 13.50 15,300 0 0 0
TDG
4.3
4.3
4.35 4.36 4.19 101,400 0 0 0
TDH
3.4
3.4
3.49 3.49 3.40 151,600 0 0 0
TDM
48.4
48.4
49 49.45 48.35 52,500 0 0 0
TDN
10.9
10.9
10.90 11 10.60 221,200 0 0 0
TDP
30.8
30.8
30.82 30.82 30.55 100,600 0 0 0
TDS
16.9
16.9
17.08 17.08 16.85 4,200 0 0 0
TDT
7
7
7 7 6.90 436,700 0 0 0
TDW
48.9
48.9
48.89 48.89 48.89 100 0 0 0
TED
53.5
53.5
52.07 53.50 52.07 200 0 0 0
TEG
8.8
8.8
9 9 8.50 130,300 0 0 0
TEL
13
13
13 13 13 51,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.8
17.8
18.10 18.10 17.70 10,600 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 200 0 0 0
THD
34.7
34.7
34.90 34.90 34.60 1,400 0 0 0
THG
38.9
38.9
38.68 38.94 38.33 30,800 0 0 0
THM
7.3
7.3
7.27 7.27 7.18 400,500 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 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.1
12.1
12.20 12.30 12.10 22,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.6
10.6
10.63 10.63 10.63 600 0 0 0
TID
25.7
25.7
25.53 25.83 25.04 117,900 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
16.3
16.3
14.90 16.30 14.60 8,488,300 0 0 0
TIN
10.9
10.9
10.91 10.91 10.91 100 0 0 0
TIP
24.4
24.4
24.90 24.90 24.15 501,900 0 0 0
TIS
5
5
4.50 5 4.50 670,700 0 0 0
TIX
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TJC
16.3
16.3
17.30 17.30 16.30 1,900 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
5.07 5.08 5 24,300 0 0 0
TLG
51.7
51.7
53.04 53.04 51.37 28,600 0 0 0
TLH
8.2
8.2
8.11 8.40 8.11 2,400,000 0 0 0
TLI
6.3
6.3
8.30 8.30 6.30 4,900 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 3,000 0 0 0
TLT
16.5
16.5
13.49 16.50 13.49 29,600 0 0 0
TMB
74.8
74.8
74.80 74.80 73.60 14,600 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
70.8
70.8
70.90 70.90 70.80 1,900 0 0 0
TMS
49.3
49.3
49.30 49.30 49.30 0 0 0 0
TMT
13.7
13.7
14.90 14.90 13.65 27,600 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
8.7
8.7
8.72 8.72 8.72 300 0 0 0
TN1
11.6
11.6
11.76 11.76 11.63 6,400 0 0 0
TNA
4.8
4.8
4.90 4.90 4.72 46,400 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
47.8
47.8
48.46 50.11 47.78 4,300 0 0 0
TNG
24.6
24.6
24.81 25.00 24.27 2,735,000 0 0 0
TNH
19.3
19.3
19.40 19.54 19.26 450,900 0 0 0
TNI
2.8
2.8
3 3.01 2.74 1,223,700 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
5.24 5.31 5.18 331,200 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
57.1
57.1
58.90 63.80 57 8,800 0 0 0
TOT
16.2
16.2
16.16 16.24 16.16 3,800 0 0 0
TOW
20
20
20 20 20 100 0 0 0
TPB
17.7
17.7
17.90 18.00 17.66 4,545,700 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
14
14
16 16 13.60 2,300 0 0 0
TRA
79.7
79.7
79.79 79.79 79.70 500 0 0 0
TRC
42.2
42.2
42.90 42.90 42.20 2,000 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
8.20 8.20 7 1,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.9
50.9
51.80 51.80 45 38,600 0 0 0
TSC
3.2
3.2
3.27 3.29 3.20 771,900 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
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
8.50 8.50 8.35 519,400 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
67.1
67.1
67.10 67.10 67.10 400 0 0 0
TTE
9.8
9.8
9.80 9.81 9.80 5,400 0 0 0
TTF
4.1
4.1
4.16 4.18 4.07 1,890,100 0 0 0
TTG
15.5
15.5
16.90 17.40 15.50 500 0 0 0
TTH
4.3
4.3
4.40 4.50 4.30 458,900 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TTN
19.5
19.5
19.10 20.40 19 650,400 0 0 0
TTP
107.8
107.8
105.30 107.80 105.30 2,500 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.1
33.1
32.20 33.10 32.20 1,700 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.4
21.4
21.43 21.53 21.34 13,700 0 0 0
TV2
51.7
51.7
53.20 53.20 51.50 588,200 0 0 0
TV3
12.5
12.5
12.50 12.50 12.40 6,200 0 0 0
TV4
14.4
14.4
14.40 14.40 14.40 11,000 0 0 0
TV6
7.1
7.1
7.90 8.20 7.10 5,400 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
8.8
8.8
8.99 8.99 8.70 259,500 0 0 0
TVC
10.1
10.1
10.30 10.30 9.90 1,118,800 0 0 0
TVD
13.2
13.2
13.20 13.20 13 49,400 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
7.6
7.6
7.30 7.80 7.30 2,219,600 0 0 0
TVS
26
26
26.30 26.90 25.65 1,668,800 0 0 0
TVT
16.4
16.4
16.76 16.76 16.43 5,100 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
7.9
7.9
7.40 7.90 7.20 182,900 0 0 0
TYA
10.7
10.7
10.74 10.84 10.74 15,600 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.60 9.60 9.50 26,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
38.8
38.8
38.10 38.75 38.10 1,600 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.3
9.3
8.80 9.40 8.40 59,500 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 0 0 0 0
USD
20.2
20.2
20.24 20.24 20.24 0 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V21
7.3
7.3
8 8 7.20 202,500 0 0 0
VAB
10.3
10.3
10.40 10.50 10.10 856,800 0 0 0
VAF
13.8
13.8
13.75 13.75 13.75 1,900 0 0 0
VAV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
VBB
11.2
11.2
11.10 11.20 11.10 1,400 0 0 0
VBC
19.7
19.7
19.70 20.20 19.70 3,500 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
8.9
8.9
9.20 9.30 8.90 256,700 0 0 0
VC3
25.4
25.4
25.18 25.54 24.91 472,700 0 0 0
VC6
15.6
15.6
15.10 15.63 15.10 400 0 0 0
VC7
12.6
12.6
12.60 12.70 12.40 452,700 0 0 0
VC9
4.8
4.8
4.70 5 4.60 68,600 0 0 0
VCA
9.6
9.6
9.30 9.59 9.30 5,700 0 0 0
VCB
87.2
87.2
88.30 88.40 87.10 2,252,400 0 0 0
VCC
10.7
10.7
11.80 11.80 10.70 38,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 222.50 220 1,100 0 0 0
VCG
20.3
20.3
20.71 20.71 20.22 7,213,800 0 0 0
VCI
38.9
38.9
37.17 38.88 37.02 13,002,100 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VCP
20.2
20.2
20.10 20.20 20 188,600 0 0 0
VCR
23.1
23.1
23.60 23.90 23.10 4,600 0 0 0
VCS
79.1
79.1
76.43 79.85 76.04 695,400 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 0 0 0 0
VCX
4
4
4 4 4 100 0 0 0
VDL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VDN
17.2
17.2
17.21 17.21 17.21 100 0 0 0
VDP
33.3
33.3
33.17 33.33 33.17 9,400 0 0 0
VDS
23.9
23.9
24.22 24.30 23.50 1,533,800 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.10 5,600 0 0 0
VE3
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.5
5.5
5.30 5.60 4.60 5,300 0 0 0
VE9
2
2
2.30 2.30 1.90 45,100 0 0 0
VEA
47.5
47.5
47.20 48.30 46.70 1,873,000 0 0 0
VEC
8.8
8.8
8.80 8.80 8.60 23,200 0 0 0
VEF
224.4
224.4
228.20 229 224.40 8,000 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
23.7
23.7
23.80 23.80 23.50 1,700 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
72.3
72.3
72.73 73.42 72.04 30,000 0 0 0
VFR
14.7
14.7
13.80 14.70 13.20 71,700 0 0 0
VGC
56.5
56.5
55.70 56.50 55.50 947,700 0 0 0
VGG
38.3
38.3
38.30 38.30 37.80 9,600 0 0 0
VGI
88.5
88.5
90 91.30 88.40 848,200 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.0
26.0
26.04 26.04 24.47 5,800 0 0 0
VGR
56.7
56.7
57.77 57.77 56.61 2,100 0 0 0
VGS
36.8
36.8
36.19 37.62 35.71 1,129,700 0 0 0
VGT
16.1
16.1
16.39 16.39 15.80 2,799,200 0 0 0
VGV
29.9
29.9
28.90 29.90 28.90 200 0 0 0
VHC
75.3
75.3
76.60 76.60 74.80 1,106,700 0 0 0
VHD
11
11
12.40 12.40 11 400 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 578,000 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 392,600 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
12
12
12 12 12 100 0 0 0
VHM
38.2
38.2
38.90 38.95 38.15 14,398,100 0 0 0
VIB
19.6
19.6
19.32 19.79 19.32 8,505,900 0 0 0
VIC
43.2
43.2
43.30 43.45 42.55 4,835,000 0 0 0
VID
5.5
5.5
5.52 5.52 5.35 6,700 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VIF
15.2
15.2
15.24 15.24 15.24 3,200 0 0 0
VIG
7.6
7.6
7.50 7.60 7.40 447,100 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 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 3,000 0 0 0
VIP
15.8
15.8
16.95 16.95 15.65 1,052,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.8
17.8
16.40 17.80 16.40 200 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
15.4
15.4
15.39 15.44 15.18 17,089,900 0 0 0
VJC
105.8
105.8
109 109 105.40 1,532,500 0 0 0
VLA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VLB
37.1
37.1
37.50 37.50 36.50 145,100 0 0 0
VLC
21.7
21.7
22 22 21.10 1,483,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
8.3
8.3
7.40 8.30 7.40 75,100 0 0 0
VLW
27.0
27.0
22.78 26.96 22.78 300 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7 7 6.91 32,100 0 0 0
VMD
17
17
16.95 17.25 16.95 2,900 0 0 0
VMG
4.3
4.3
5.40 5.40 4.30 10,600 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.4
24.4
24.37 24.37 24.37 200 0 0 0
VMT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VNA
16.9
16.9
15.88 17.06 15.71 75,200 0 0 0
VNB
12.4
12.4
13.20 13.90 12 661,500 0 0 0
VNC
39.0
39.0
40.43 40.43 38.99 1,600 0 0 0
VND
17.2
17.2
17.41 17.41 17.07 9,661,400 0 0 0
VNE
5.5
5.5
5.48 5.60 5.48 370,900 0 0 0
VNF
10.2
10.2
9.96 10.24 9.58 2,000 0 0 0
VNG
8.4
8.4
8.41 8.44 8.26 16,300 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
15.9
15.9
15.92 16.01 15.38 112,300 0 0 0
VNM
66.5
66.5
67.40 67.50 66.40 6,177,100 0 0 0
VNP
12
12
11.80 12 11.80 1,400 0 0 0
VNR
24.8
24.8
24.70 24.80 24.51 65,200 0 0 0
VNS
11
11
10.95 11 10.90 111,200 0 0 0
VNT
49
49
49 49 49 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.9
7.9
6.90 7.90 6.90 400 0 0 0
VNZ
545.2
545.2
560 560 545.20 700 0 0 0
VOC
19.6
19.6
19.36 19.74 19.27 29,300 0 0 0
VOS
20.4
20.4
19.90 20.35 19.35 5,590,200 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.3
18.3
18.20 18.35 18.05 31,079,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.7
25.7
25.63 25.97 25.53 10,700 0 0 0
VPG
15.2
15.2
15.62 15.62 15.10 1,126,800 0 0 0
VPH
8.3
8.3
8.40 8.50 8.15 489,600 0 0 0
VPI
47.8
47.8
48.75 48.83 47.83 972,000 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
8.7
8.7
8.65 8.69 8.65 9,200 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
11.3
11.3
11.95 11.95 10.95 163,700 0 0 0
VRE
21.7
21.7
22.15 22.25 21.65 11,747,400 0 0 0
VRG
29.2
29.2
29.65 29.65 29.08 151,600 0 0 0
VSA
24.1
24.1
24.47 24.56 24.11 23,600 0 0 0
VSC
21.7
21.7
22.28 22.28 21.49 10,815,800 0 0 0
VSE
6
6
5.80 6 5.80 5,800 0 0 0
VSF
33
33
32.90 33.50 32.90 7,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.7
49.7
49.50 49.80 48 9,300 0 0 0
VSI
18.3
18.3
18.26 18.26 18.26 1,400 0 0 0
VSM
17.6
17.6
17.60 17.60 17.60 400 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 0 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 4.30 4.30 0 0 0 0
VTB
10.8
10.8
10.90 11.25 10.80 15,900 0 0 0
VTC
11
11
13 13 11 15,700 0 0 0
VTD
8.9
8.9
8.70 8.90 8.50 86,200 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
7.7
7.7
7.90 7.90 7.40 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
78.3
78.3
80.68 80.68 77.73 132,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.2
14.2
14.30 14.40 13.70 1,903,100 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 24 21,300 0 0 0
VTS
19.9
19.9
19.90 19.90 19.90 200 0 0 0
VTV
6.2
6.2
6.60 6.60 6.20 72,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.5
9.5
9.38 9.91 9.29 321,100 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 100 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
11.7
11.7
11.67 11.67 11.67 100 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 0 0 0 0
WCS
205
205
205 205 205 0 0 0 0
WSB
48.1
48.1
48.80 48.80 48 5,900 0 0 0
WSS
5.7
5.7
5.70 5.70 5.70 4,000 0 0 0
WTC
13.3
13.3
12.60 13.70 12.60 30,800 0 0 0
X20
10.3
10.3
10.30 10.40 10.30 1,500 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
21
21.70 21.70 21 1,800 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 100 0 0 0
XMC
7.9
7.9
8.30 8.30 7.80 33,000 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 100 0 0 0
XMP
16.6
16.6
16.61 16.61 16.61 100 0 0 0
XPH
6.4
6.4
6.40 6.40 6.20 5,900 0 0 0
YBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
10.6
10.6
10.65 10.65 10.65 0 0 0 0
YEG
9.9
9.9
10.30 10.60 9.86 4,000,000 0 0 0
YTC
39.2
39.2
49 49 39.10 1,200 0 0 0
^BB
305.6
305.6
299.79 308.50 298.32 3,109,334 0 0 0
^BDS
877.9
877.9
888.45 891.80 872.21 7,945,136 0 0 0
^BH
1,268.7
1,268.7
1,277.39 1,288.88 1,256.45 584,407 0 0 0
^BL
2,983.7
2,983.7
2,991.70 3,019.49 2,948.34 4,258,113 0 0 0
^CAOSU
311.5
311.5
316.15 318.74 309.65 1,583,100 0 0 0
^CBTS
2,063.9
2,063.9
2,082.78 2,099.63 2,046.82 1,322,902 0 0 0
^CK
1,572.4
1,572.4
1,547.62 1,578.70 1,539.56 10,023,176 0 0 0
^CNTT
6,088.7
6,088.7
6,003.79 6,103.20 5,951.39 5,484,505 0 0 0
^CSSK
2,173.4
2,173.4
2,189.77 2,207.26 2,162.59 106,000 0 0 0
^DAUKHI
725.2
725.2
724.17 736.17 719.07 4,428,415 0 0 0
^DNP
712.2
712.2
722.20 728.42 707.44 2,822,843 0 0 0
^DUOCPHAM
4,209.3
4,209.3
4,210.46 4,283.31 4,188.06 1,503,781 0 0 0
^DVLTAUGT
114.1
114.1
114.09 114.51 111.51 29,946 0 0 0
^DVTVHT
987.9
987.9
1,012.11 1,014.13 984.06 426,495 0 0 0
^GELEX
1,214.0
1,214.0
1,214.11 1,225.13 1,196.90 7,439,703 0 0 0
^GIAODUC
932.8
932.8
939.27 963.81 917.97 174,701 0 0 0
^HASTC
246.0
246.0
245.58 247.01 244.18 80,853,500 0 0 0
^HK
1,135.6
1,135.6
1,130.44 1,163.97 1,119.24 879,248 0 0 0
^KK
811.2
811.2
804.42 819.87 801.73 3,503,680 0 0 0
^LARGECAP
2,351.8
2,351.8
2,358.02 2,386.54 2,331.80 6,639,277 0 0 0
^LOUIS
408.8
408.8
409.69 413.47 404.96 73,869 0 0 0
^MIDCAP
911.1
911.1
913.67 924.47 901.30 7,217,009 0 0 0
^NANGLUONG
1,170.4
1,170.4
1,138.60 1,185.29 1,126.91 5,935,452 0 0 0
^NH
1,701.3
1,701.3
1,709.53 1,723.48 1,693.30 8,656,937 0 0 0
^NHUA
1,223.9
1,223.9
1,236.06 1,248.97 1,212.33 1,832,670 0 0 0
^NLN
99.7
99.7
100.16 101.07 97.73 8,065,254 0 0 0
^PHANBON
3,485.3
3,485.3
3,467.26 3,542.25 3,460.15 3,947,462 0 0 0
^SMALLCAP
932.2
932.2
944.31 956.28 922.14 5,138,022 0 0 0
^SPCS
846.3
846.3
850.83 854.03 836.38 481,037 0 0 0
^SXHGD
773.7
773.7
768.77 783.93 757.20 1,679,590 0 0 0
^SXNHC
2,256.7
2,256.7
2,276.34 2,304.99 2,237.88 3,999,772 0 0 0
^SXPT
1,458.2
1,458.2
1,464.89 1,475.41 1,453.22 638,642 0 0 0
^SXTBMM
196.8
196.8
201.71 202.51 196.71 318,303 0 0 0
^TBD
1,262.4
1,262.4
1,281.40 1,292.04 1,250.02 10,624,323 0 0 0
^TCK
168.9
168.9
169.05 172.57 165.84 751,926 0 0 0
^THEP
3,014.1
3,014.1
3,024.75 3,070.81 3,001.22 24,909,344 0 0 0
^TI
959.2
959.2
958.45 973.66 952.64 3,895,193 0 0 0
^TPDU
2,035.5
2,035.5
2,056.56 2,067.53 2,026.54 4,709,855 0 0 0
^UPCOM
99.0
99.0
0 0 0 77,958,972 0 0 0
^VLXD
3,745.0
3,745.0
3,755.08 3,812.21 3,725.72 23,085,145 0 0 0
^VN30
1,308.3
1,308.3
1,315.33 1,318.09 1,301.43 276,893,700 0 0 0
^VNINDEX
1,284.4
1,284.4
1,295.03 1,296.41 1,279.47 859,350,069 0 0 0
^VTKB
807.4
807.4
821.99 826.14 799.93 1,983,705 0 0 0
^XD
1,020.8
1,020.8
1,022.79 1,037.39 1,012.42 2,440,619 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |