DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/06/2024

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 12/06/2024

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
11.5
11.5
11.30 11.55 11.30 4,012,500 0 0 0
AAH
5.6
5.6
5.70 5.70 5.40 2,182,100 0 0 0
AAM
8.6
8.6
8.60 8.68 8.50 2,700 0 0 0
AAS
9
9
8.40 9.10 8.40 4,283,200 0 0 0
AAT
4.4
4.4
4.38 4.45 4.30 197,400 0 0 0
AAV
5.9
5.9
6 6.10 5.80 621,700 0 0 0
ABB
8.7
8.7
8.60 8.70 8.50 1,970,200 0 0 0
ABC
13.6
13.6
14.37 14.37 13.42 97,800 0 0 0
ABI
26.1
26.1
25.43 26.10 25.33 284,200 0 0 0
ABR
13.4
13.4
13.20 13.40 13.20 4,600 0 0 0
ABS
5.5
5.5
5.49 5.55 5.43 316,300 0 0 0
ABT
36.5
36.5
36.50 36.50 36.50 0 0 0 0
ABW
10.9
10.9
10.50 11.40 10.50 523,900 0 0 0
ACB
24.6
24.6
24.15 24.55 23.90 10,388,900 0 0 0
ACC
14.6
14.6
14.70 14.70 14.55 20,400 0 0 0
ACE
35.8
35.8
35.98 35.98 34.63 20,000 0 0 0
ACL
12.9
12.9
13.10 13.10 12.85 37,800 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ACV
123.5
123.5
121.30 124 120.50 308,000 0 0 0
ADC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
ADG
16.9
16.9
16.10 17.30 16.10 3,200 0 0 0
ADS
13.8
13.8
13.42 13.83 13.37 939,700 0 0 0
AFX
8.9
8.9
8.90 9 8.80 112,100 0 0 0
AG1
8.6
8.6
8.60 8.60 8.60 3,000 0 0 0
AGF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGG
20.6
20.6
20.64 20.80 20.40 1,052,800 0 0 0
AGM
4.7
4.7
4.77 4.81 4.73 65,800 0 0 0
AGP
41.1
41.1
41.10 41.10 41.10 0 0 0 0
AGR
22.9
22.9
22.95 23.25 21.80 1,964,100 0 0 0
AGX
55
55
55 55 55 100 0 0 0
AIC
12.2
12.2
12.10 12.20 12.10 200 0 0 0
ALT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
ALV
9.9
9.9
10.10 10.10 9.60 31,200 0 0 0
AMC
17.5
17.5
17.79 17.79 17.51 600 0 0 0
AME
7.2
7.2
6.70 7.20 6.50 1,600 0 0 0
AMP
16
16
16 16 16 200 0 0 0
AMS
10.1
10.1
10.20 10.40 10.01 93,800 0 0 0
AMV
3.6
3.6
3.60 3.60 3.50 459,600 0 0 0
ANT
13
13
13.50 13.50 13 14,800 0 0 0
ANV
35.4
35.4
35 35.45 34.70 1,373,000 0 0 0
APF
54.6
54.6
54.16 54.80 54.16 22,700 0 0 0
APG
14.2
14.2
13.95 14.20 13.80 112,900 0 0 0
APH
10.3
10.3
9.90 10.25 9.90 3,314,400 0 0 0
API
8.7
8.7
8.50 8.90 8.20 1,226,200 0 0 0
APL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
APP
17.3
17.3
17.20 17.30 17.20 48,500 0 0 0
APS
8.3
8.3
8 8.40 8 1,887,800 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
19.50 19.90 19.50 300 0 0 0
ASM
11.0
11.0
10.95 11.09 10.86 3,309,100 0 0 0
ASP
4.7
4.7
4.78 4.80 4.70 73,300 0 0 0
AST
65.7
65.7
64.20 68 64.20 33,200 0 0 0
ATG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ATS
16.7
16.7
15.80 17 15.50 22,300 0 0 0
AVC
57.5
57.5
58 58 57.50 800 0 0 0
BAB
12.4
12.4
12.40 12.50 12.30 4,400 0 0 0
BAF
22.3
22.3
22.40 22.45 22 1,882,000 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.4
41.4
41.28 41.38 41.28 9,300 0 0 0
BBC
48.7
48.7
48.72 48.72 48.72 100 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCA
22
22
21.40 22.70 21.40 432,200 0 0 0
BCC
8.3
8.3
8.20 8.30 8.10 77,000 0 0 0
BCE
6.0
6.0
5.88 6.06 5.88 32,100 0 0 0
BCF
28.4
28.4
28.37 28.37 28.37 600 0 0 0
BCG
8.6
8.6
8.55 8.64 8.47 9,076,000 0 0 0
BCM
64.2
64.2
62.60 64.20 62.30 660,400 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.4
6.4
6.41 6.50 6.21 1,126,200 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
31.0
31.0
31.03 31.87 30.93 9,900 0 0 0
BDT
9.9
9.9
10.30 10.30 9.90 637,900 0 0 0
BDW
22.4
22.4
22.43 22.43 22.43 1,200 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
37.0
37.0
36.48 37.00 36.05 478,300 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
38.3
38.3
38.96 38.96 38.29 6,000 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
32.0
32.0
32.05 32.10 31.62 97,300 0 0 0
BID
47.9
47.9
47.60 47.95 47 2,649,200 0 0 0
BIG
8.6
8.6
8.50 8.60 8.50 41,800 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 100 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 800 0 0 0
BKG
4.1
4.1
4.18 4.18 4.07 181,100 0 0 0
BLI
12.7
12.7
11.70 13.20 11.70 167,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.3
43.3
43.78 43.78 43.27 5,500 0 0 0
BMC
18.2
18.2
18.35 18.35 17.85 17,200 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BMF
11.9
11.9
12.50 13 11.90 14,500 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.8
25.8
25.15 25.95 25.15 737,200 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BMN
8.5
8.5
8.20 8.50 8.20 1,200 0 0 0
BMP
107.4
107.4
108.30 108.30 107 234,300 0 0 0
BMS
10.9
10.9
10.64 11.09 10.64 285,000 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 200 0 0 0
BNA
13.5
13.5
14.40 14.90 13.50 379,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
3.10 3.10 2.80 1,398,400 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
BQB
4.1
4.1
3.60 4.10 3.30 30,300 0 0 0
BRC
13.7
13.7
13.73 13.78 13.08 16,000 0 0 0
BRR
19
19
18.50 19 18.50 5,600 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 400 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 300 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
19.0
19.0
18.98 18.98 18.98 6,800 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BSH
20.5
20.5
20.30 20.50 20.30 2,800 0 0 0
BSI
55.3
55.3
55.09 56.55 55 805,400 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
11.2
11.2
11.90 11.90 11 4,600 0 0 0
BSQ
21
21
21 21 21 6,400 0 0 0
BSR
23.2
23.2
23 23.30 22.80 8,480,500 0 0 0
BST
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 100 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 2.80 2.70 37,100 0 0 0
BTP
14.2
14.2
14.10 14.15 14 60,500 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 28,900 0 0 0
BTT
34.3
34.3
34.21 34.31 34.21 600 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 11.36 11.09 1,938,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
46.2
46.2
45.25 46.50 45.20 559,700 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BVN
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BVS
47.9
47.9
49 49.50 47.50 866,100 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
46
46
44.95 46.20 44.50 707,700 0 0 0
BWS
29.0
29.0
28.97 29.23 28.97 27,400 0 0 0
BXH
15.9
15.9
15.84 15.94 15.84 27,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.7
18.7
17.60 18.70 17.60 14,900 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.6
17.6
17.10 17.55 17 24,200 0 0 0
C47
5.9
5.9
5.82 5.93 5.82 41,000 0 0 0
C4G
10.1
10.1
10 10.10 9.90 661,900 0 0 0
C69
7
7
6.90 7 6.80 424,700 0 0 0
C92
4
4
4 4 4 14,100 0 0 0
CAB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CAG
9.5
9.5
10.11 10.31 9.33 40,000 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
55.2
55.2
56 56 54.30 78,900 0 0 0
CAR
23.3
23.3
23.30 23.30 23.30 500 0 0 0
CAT
17.8
17.8
18 18 17.80 17,100 0 0 0
CAV
72
72
72 72.40 72 5,300 0 0 0
CBI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CBS
29.5
29.5
29.50 29.60 29.50 900 0 0 0
CC1
15.3
15.3
15.50 15.50 15 9,000 0 0 0
CC4
12
12
12 12 12 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
23.0
23.0
22.40 22.95 22.40 104,500 0 0 0
CCL
10.9
10.9
11.40 11.40 10.75 825,100 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
11.6
11.6
12.46 12.46 11.59 3,400 0 0 0
CCT
8.5
8.5
8.30 8.50 8.30 400 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.6
19.6
19.55 19.65 19.40 459,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CDN
31.8
31.8
31.51 31.80 31.42 12,300 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.5
11.5
11.50 11.50 11.50 1,500 0 0 0
CDR
6.9
6.9
6 6.90 6 130,700 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
17.8
17.8
17.62 17.81 17.43 4,394,100 0 0 0
CET
6.4
6.4
7.30 7.30 6.40 26,500 0 0 0
CFM
9.0
9.0
9.01 9.01 9.01 100 0 0 0
CFV
20.4
20.4
20.40 20.60 20.40 1,700 0 0 0
CGV
4
4
3.80 4.60 3.80 38,300 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
32.73 32.73 32.40 32,200 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 2,600 0 0 0
CIA
10.4
10.4
10.30 10.40 10.20 7,400 0 0 0
CID
23.2
23.2
31 31.20 23.20 3,600 0 0 0
CIG
5.2
5.2
5.09 5.15 5.08 94,200 0 0 0
CII
17.1
17.1
16.99 17.19 16.90 3,173,300 0 0 0
CIP
2.9
2.9
3 3 2.90 1,000 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
25.50 25.50 24.50 200 0 0 0
CKG
25.9
25.9
25.75 25.90 24.90 643,000 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.5
47.5
46.31 47.79 46.27 23,200 0 0 0
CLH
21.5
21.5
21.50 21.60 21.50 5,500 0 0 0
CLL
37.7
37.7
38.81 39.23 37.64 16,800 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 0 0 0 0
CLX
17.2
17.2
17.32 17.41 16.64 845,300 0 0 0
CMC
12
12
12.70 12.80 11.70 14,700 0 0 0
CMD
21.0
21.0
21.04 21.13 21.04 6,900 0 0 0
CMF
218
218
218 218 218 0 0 0 0
CMG
69.6
69.6
68.40 70.50 67.80 2,035,800 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
9.80 9.90 9.80 4,100 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
15.9
15.9
14.20 15.90 14.20 572,600 0 0 0
CMT
18.0
18.0
19.60 19.60 18.01 5,000 0 0 0
CMV
10.2
10.2
10.15 10.60 9.96 25,400 0 0 0
CMW
11.1
11.1
11.10 11.10 11.10 300 0 0 0
CMX
9.8
9.8
9.79 9.85 9.70 701,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.7
29.7
29.70 29.70 29.70 2,600 0 0 0
CNG
35.1
35.1
35.20 36.50 35.10 584,800 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
15.4
15.4
15.57 15.57 15.33 20,700 0 0 0
COM
31.1
31.1
31.50 31.50 31 2,700 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
18.9
18.9
20.54 20.54 18.81 7,400 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.9
27.9
27 28.90 27 12,100 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 500 0 0 0
CRC
6.4
6.4
6.38 6.40 6.32 72,500 0 0 0
CRE
8.1
8.1
8.19 8.19 8.09 183,700 0 0 0
CSC
29.9
29.9
30.58 30.58 29.75 135,500 0 0 0
CSI
36.5
36.5
35.60 36.50 35 41,300 0 0 0
CSM
16.4
16.4
16.40 16.40 16.11 77,200 0 0 0
CST
23.8
23.8
23.50 23.80 23.40 48,600 0 0 0
CSV
28.4
28.4
28.72 28.72 28.33 894,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.4
20.4
20.38 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
74
74 74 73 781,000 0 0 0
CTF
30.6
30.6
30.10 30.60 30 208,500 0 0 0
CTG
33.5
33.5
33.25 33.65 32.85 7,591,300 0 0 0
CTI
18.8
18.8
18.40 18.85 18.30 921,600 0 0 0
CTP
6.4
6.4
6.10 6.40 6 829,000 0 0 0
CTR
133.2
133.2
132.50 133.50 131 257,500 0 0 0
CTS
45.8
45.8
45.20 46.45 45.10 1,168,000 0 0 0
CTT
17.2
17.2
17.25 17.25 17.25 5,000 0 0 0
CTW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.2
28.2
27.45 28.20 27.45 21,700 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
11.60 11.80 11.60 1,500 0 0 0
D17
33.2
33.2
33.21 33.21 33.21 0 0 0 0
D2D
46.9
46.9
47.05 47.05 46.85 38,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.9
18.9
18.50 18.90 18 900 0 0 0
DAE
15.3
15.3
14 15.40 14 3,400 0 0 0
DAG
2.6
2.6
2.58 2.64 2.50 374,200 0 0 0
DAH
4
4
4.02 4.02 3.96 184,100 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
8.9
8.9
9.18 9.18 8.64 2,400 0 0 0
DBC
30.8
30.8
30.63 30.88 30.41 2,697,200 0 0 0
DBD
42.5
42.5
42.80 42.80 42.40 270,300 0 0 0
DBM
27
27
25.20 27.50 25.20 4,400 0 0 0
DBT
11.6
11.6
11.49 11.62 11.32 7,400 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
9
9
8.80 9.10 8.80 4,900 0 0 0
DC4
10.4
10.4
10.55 10.55 10.27 186,900 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
29.10 29.30 28.50 359,700 0 0 0
DCM
37.4
37.4
37.53 37.82 36.73 4,158,900 0 0 0
DCR
5
5
5 5 5 100 0 0 0
DDG
4.2
4.2
4.10 4.20 4 734,500 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
7.90 7.90 7.90 0 0 0 0
DDV
19.7
19.7
19.90 19.90 19.32 1,421,200 0 0 0
DFC
18.0
18.0
18.92 18.92 18.00 900 0 0 0
DFF
8.5
8.5
8.70 8.70 8.10 15,300 0 0 0
DGC
123.2
123.2
122 123.20 121.70 1,767,300 0 0 0
DGT
8.3
8.3
8.90 8.90 7.90 6,343,000 0 0 0
DGW
50.4
50.4
49.21 50.73 48.98 3,329,900 0 0 0
DHA
44.0
44.0
43.67 44.10 43.67 105,500 0 0 0
DHB
10
10
9.90 10.10 9.80 12,800 0 0 0
DHC
41.9
41.9
41.50 41.95 40.40 625,400 0 0 0
DHD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DHG
112.9
112.9
114.67 114.67 112.83 18,500 0 0 0
DHM
9.1
9.1
8.83 9.17 8.80 144,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
11 11.10 10.90 1,900 0 0 0
DHT
47.8
47.8
46.10 47.90 46.10 120,200 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.6
4.6
4.80 4.90 4.40 66,000 0 0 0
DIG
27.8
27.8
27.60 27.80 27.35 8,735,500 0 0 0
DIH
16.7
16.7
16.70 16.70 16.70 500 0 0 0
DL1
5
5
5.10 5.10 4.90 319,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.11 2.13 2.08 911,600 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
61.6
61.6
61.23 61.81 61.23 2,500 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 500 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 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
31.9
31.9
31.71 31.90 31.71 1,200 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DOP
12.5
12.5
12.60 12.60 12.51 2,400 0 0 0
DP1
36.5
36.5
35.60 36.46 35.60 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
64.4
64.4
64.10 65 64.10 7,900 0 0 0
DPG
59.3
59.3
58 59.50 57.70 1,320,800 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.8
36.8
36.96 37.24 36.53 3,571,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
45.6
45.6
46.05 46.05 45 560,800 0 0 0
DQC
15.4
15.4
15.50 15.50 15.20 14,700 0 0 0
DRC
35.1
35.1
34.70 35.10 34.45 796,800 0 0 0
DRG
9.6
9.6
9.80 9.80 9.60 10,200 0 0 0
DRH
3.5
3.5
3.50 3.54 3.47 308,000 0 0 0
DRI
13.9
13.9
14.12 14.12 13.83 1,028,300 0 0 0
DRL
62.8
62.8
62.91 62.91 62.82 2,100 0 0 0
DS3
6
6
5.90 6.10 5.70 28,200 0 0 0
DSC
26.7
26.7
25.30 26.70 25 1,396,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 5 100 0 0 0
DSN
55.8
55.8
56 56 55 10,300 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 3.70 85,300 0 0 0
DTA
4.4
4.4
4.35 4.40 4.33 6,100 0 0 0
DTB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DTC
4.2
4.2
4.30 4.30 4.20 1,000 0 0 0
DTD
30.5
30.5
30.96 31.91 30.35 1,274,500 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
3.5
3.5
3.40 3.50 3.40 64,700 0 0 0
DTK
13.9
13.9
14 14 13.90 300 0 0 0
DTL
14
14
14.30 14.30 14 200 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
10
10
10 10 10 100 0 0 0
DVG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DVM
10.8
10.8
10.67 10.83 10.50 667,100 0 0 0
DVN
21.6
21.6
21.91 22.20 21.13 252,600 0 0 0
DVP
73.2
73.2
72.92 73.21 72.92 15,600 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 300 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DXG
16.8
16.8
16.60 16.80 16.45 4,846,900 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
14.5
14.5
14.76 14.85 14.18 841,700 0 0 0
DXS
8.1
8.1
8.10 8.26 8.04 1,549,200 0 0 0
DXV
5.7
5.7
6.19 6.19 5.70 22,000 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
10
10
9.80 10 9.80 7,600 0 0 0
EBS
11.9
11.9
11.90 11.90 11.90 0 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
19.2
19.2
19 19.30 18.80 9,145,000 0 0 0
EIC
22.5
22.5
22.49 22.49 22.49 2,500 0 0 0
EID
24.8
24.8
24.50 24.90 24.50 13,000 0 0 0
EIN
3.7
3.7
3.80 3.80 3.70 30,300 0 0 0
ELC
28.2
28.2
28.35 28.75 27.85 1,509,300 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
23.1
23.1
22.74 23.13 22.74 500 0 0 0
EPC
9
9
8.80 9 8.80 200 0 0 0
EPH
15
15
15 15 13.70 1,100 0 0 0
EVE
13.4
13.4
13.50 13.55 13.40 103,900 0 0 0
EVF
15.2
15.2
15.25 15.45 15.15 9,301,200 0 0 0
EVG
7.2
7.2
6.98 7.36 6.92 3,797,100 0 0 0
EVS
8.2
8.2
7.80 8.50 7.80 578,000 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
4.3
4.3
4.13 4.27 4.12 35,100 0 0 0
FCN
15.1
15.1
15.10 15.10 14.85 333,200 0 0 0
FCS
7.4
7.4
7.20 7.50 7.20 2,100 0 0 0
FDC
14.5
14.5
14.30 15.30 14.30 1,800 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
12.50 12.50 12 8,600 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.9
7.9
7.88 7.90 7.74 428,100 0 0 0
FIT
4.7
4.7
4.68 4.70 4.66 587,600 0 0 0
FMC
51.3
51.3
51.90 51.90 51.30 53,800 0 0 0
FOC
99.4
99.4
97.58 102.46 95.83 171,200 0 0 0
FOX
105.4
105.4
102.70 109 100 395,800 0 0 0
FPT
132
132
127.90 132.70 127.80 11,215,500 0 0 0
FRC
20.9
20.9
20.90 20.90 20.90 200 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
176
176
171.10 176.80 171 798,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.1
38.1
39.46 39.46 38.09 1,700 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
48.1
48.1
47.70 48.50 47.65 2,556,500 0 0 0
G36
7.5
7.5
7.50 7.50 7.30 198,100 0 0 0
GAS
73.2
73.2
73.26 73.71 72.89 1,336,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.3
21.3
22 22 21.10 1,400 0 0 0
GDA
33.9
33.9
30 33.90 30 738,800 0 0 0
GDT
30
30
29.20 30.80 29.20 153,300 0 0 0
GDW
24.0
24.0
23.95 23.95 23.95 100 0 0 0
GEE
32.5
32.5
32.20 33 32.20 14,300 0 0 0
GEG
13.6
13.6
13.71 13.71 13.38 584,100 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.6
23.6
23.30 23.60 23.10 9,201,100 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
31 31 30 78,100 0 0 0
GIC
15
15
16 16 14.90 1,800 0 0 0
GIL
36.7
36.7
36.10 36.75 35.65 899,500 0 0 0
GKM
35
35
35.70 35.70 35 4,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.9
20.9
22.27 22.27 20.82 107,700 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
9.2
9.2
9.09 9.25 8.64 6,600 0 0 0
GMD
83.5
83.5
83.26 83.65 82.09 1,712,400 0 0 0
GMH
9
9
9 9 9 0 0 0 0
GMX
19.0
19.0
19.38 19.38 19.00 13,600 0 0 0
GND
25.2
25.2
28.60 28.70 25.20 3,100 0 0 0
GPC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GSM
19.1
19.1
19.07 19.07 19.07 100 0 0 0
GSP
13.2
13.2
13.59 13.82 13.23 705,200 0 0 0
GTA
11.3
11.3
11.40 11.40 11.16 3,500 0 0 0
GTD
9.4
9.4
9.40 9.40 9.40 100 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GVR
35.8
35.8
35.40 35.80 35.05 3,275,500 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
6.9
6.9
6 6.90 6 7,600 0 0 0
HAC
14.3
14.3
14.20 14.50 14.20 13,500 0 0 0
HAD
14.7
14.7
14.68 14.68 14.68 1,000 0 0 0
HAF
21.4
21.4
21.40 21.40 21.40 1,000 0 0 0
HAG
14.2
14.2
14.20 14.40 14 5,726,100 0 0 0
HAH
42.3
42.3
42.30 42.43 41.65 4,345,000 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10.3
10.3
10.20 10.30 10.20 8,500 0 0 0
HAP
4.7
4.7
4.72 4.75 4.70 127,300 0 0 0
HAR
4.4
4.4
4.42 4.42 4.30 150,700 0 0 0
HAS
9.7
9.7
9.65 9.65 9.65 0 0 0 0
HAT
44
44
44 44 44 100 0 0 0
HAV
4.5
4.5
3.90 4.50 3.70 6,000 0 0 0
HAX
15.7
15.7
15.50 15.70 15.40 777,300 0 0 0
HBC
7.8
7.8
7.88 7.88 7.72 873,200 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
7.3
7.3
6.92 7.42 6.92 166,900 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 0 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.2
11.2
11.10 11.40 11.10 6,800 0 0 0
HCD
10.5
10.5
10.20 10.50 10.10 686,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.3
29.3
28.85 29.34 28.85 8,467,000 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
19.30 19.30 19 3,600 0 0 0
HD6
19.8
19.8
20 20.10 19.40 84,600 0 0 0
HD8
8.4
8.4
8.40 8.40 8.30 4,300 0 0 0
HDA
4
4
4 4 3.90 1,800 0 0 0
HDB
23.1
23.1
22.67 23.05 22.48 6,457,000 0 0 0
HDC
27.4
27.4
26.96 27.39 26.74 2,360,700 0 0 0
HDG
31.1
31.1
31.06 31.24 30.62 5,546,500 0 0 0
HDM
31.0
31.0
29.93 31.00 28.38 72,100 0 0 0
HDP
17.7
17.7
17.70 17.70 17.70 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.2
12.2
12.25 12.25 12.16 500 0 0 0
HEC
63.6
63.6
63.55 64.39 63.55 5,800 0 0 0
HEJ
11.9
11.9
11.90 11.90 11.90 0 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
57.5
57.5
57.50 57.50 57.50 200 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.8
8.8
8.76 8.76 8.76 0 0 0 0
HHC
80
80
80 80 80 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
9.20 9.28 9.12 265,700 0 0 0
HHS
5.2
5.2
4.89 5.21 4.89 2,863,700 0 0 0
HHV
12.7
12.7
12.57 12.71 12.57 3,292,700 0 0 0
HID
3.2
3.2
3.23 3.28 3.20 113,000 0 0 0
HIG
9.7
9.7
9.70 9.90 9.70 2,500 0 0 0
HII
6.3
6.3
6.28 6.33 6.19 121,700 0 0 0
HIO
24.9
24.9
25.10 25.10 24.30 24,900 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
33.9
33.9
33.88 33.88 33.88 0 0 0 0
HKT
7.7
7.7
7.80 7.80 7.10 12,100 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13.0
13.0
12.99 12.99 12.80 3,800 0 0 0
HLD
25.4
25.4
25.90 25.90 25.40 77,400 0 0 0
HLR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
11.8
11.8
12 12 11.80 2,100 0 0 0
HLY
16
16
16 16 16 0 0 0 0
HMC
11.4
11.4
11.26 11.35 11.12 11,100 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HMR
29.2
29.2
30.80 30.80 29.20 343,500 0 0 0
HMS
34.5
34.5
34.20 34.70 34.20 31,200 0 0 0
HNB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HND
14.9
14.9
15.10 15.10 14.60 44,400 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HNG
5.3
5.3
4.99 5.25 4.90 6,134,000 0 0 0
HNI
23.2
23.2
22.60 23.20 21.70 4,600 0 0 0
HNM
10
10
9.20 10.10 9.20 276,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.30 4.40 4.20 21,400 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
29.6
29.6
29 29.60 29 19,284,400 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
18.6
18.6
16.30 18.60 16.30 400 0 0 0
HPW
19.1
19.1
19.10 19.10 19.10 1,800 0 0 0
HPX
6.6
6.6
6.59 6.62 6.43 3,868,900 0 0 0
HQC
4.1
4.1
4.08 4.13 4.08 3,767,400 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 7.80 7.50 22,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
24.6
24.6
24.15 24.55 23.80 11,923,800 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.1
5.1
5.15 5.22 5.11 82,300 0 0 0
HSM
6
6
6 6 6 10,000 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.1
5.1
5.80 5.80 4.90 588,500 0 0 0
HT1
11.9
11.9
11.90 12 11.80 168,700 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.6
4.6
4.50 4.60 4.40 21,400 0 0 0
HTG
34.8
34.8
33.84 34.81 33.84 46,200 0 0 0
HTI
16.1
16.1
16.15 16.15 16.10 4,700 0 0 0
HTL
16.6
16.6
16.76 16.76 16.63 700 0 0 0
HTM
11
11
11.30 12.10 11 1,800 0 0 0
HTN
13.1
13.1
13 13.30 12.95 727,700 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
8.7
8.7
9.02 9.16 8.73 1,300 0 0 0
HU1
6.2
6.2
6.18 6.18 6.18 100 0 0 0
HU4
15
15
14.30 15 14.20 193,000 0 0 0
HU6
5.9
5.9
5.70 5.90 5.70 300 0 0 0
HUB
18.3
18.3
18.35 18.35 18.05 36,200 0 0 0
HUG
34.8
34.8
34.83 34.83 34.83 100 0 0 0
HUT
18.6
18.6
18.30 18.60 18.20 2,859,900 0 0 0
HVA
6.8
6.8
6.20 6.80 6.20 45,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.57 8.60 8.13 780,500 0 0 0
HVN
28.5
28.5
28.40 28.80 27.80 1,997,800 0 0 0
HVT
78.2
78.2
79.02 79.02 78.05 14,200 0 0 0
HVX
2.8
2.8
2.85 2.86 2.83 3,700 0 0 0
HWS
15.1
15.1
17.06 17.06 15.08 4,000 0 0 0
IBD
10
10
10 10 10 100 0 0 0
ICC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
ICF
6.4
6.4
6.40 6.50 6.30 14,600 0 0 0
ICG
8.1
8.1
7.80 8.10 7.80 200 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
41.3
41.3
40.90 41.30 40.80 5,700 0 0 0
ICT
13.7
13.7
13.64 13.79 13.50 44,300 0 0 0
IDC
62.8
62.8
62.30 62.80 61.70 1,325,600 0 0 0
IDI
10.5
10.5
10.42 10.67 10.33 3,017,800 0 0 0
IDJ
7.8
7.8
7.60 8 7.40 1,995,800 0 0 0
IDP
220
220
220 220 220 300 0 0 0
IDV
41.3
41.3
41.20 41.90 41 49,100 0 0 0
IFS
29.4
29.4
29.55 29.73 29.27 32,900 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
16.0
16.0
15.65 16 15.35 6,421,000 0 0 0
ILA
5.1
5.1
5.10 5.10 5 14,300 0 0 0
ILB
31.3
31.3
31.38 31.38 31.10 2,600 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ILS
12.3
12.3
15 15 12.30 2,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.7
31.7
31.74 31.79 31.70 33,900 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
52.8
52.8
53.50 53.50 52.40 600 0 0 0
IPA
14.8
14.8
14.70 14.80 14.50 147,500 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 26.13 26.03 1,900 0 0 0
IST
43.2
43.2
31.97 43.16 31.97 200 0 0 0
ITA
5.5
5.5
5.54 5.60 5.40 2,973,700 0 0 0
ITC
11.3
11.3
11.25 11.45 11.15 512,700 0 0 0
ITD
17.4
17.4
17.60 17.75 17 399,500 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 141,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 4,600 0 0 0
IVS
13
13
12.90 13.20 12.70 405,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.8
3.8
3.81 3.86 3.81 375,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.6
31.6
31.45 31.60 30.95 6,930,100 0 0 0
KCB
8.0
8.0
7.96 7.96 7.96 5,300 0 0 0
KCE
9.8
9.8
9.75 9.75 9.75 0 0 0 0
KDC
60.3
60.3
59.95 60.60 59.95 833,200 0 0 0
KDH
38.0
38.0
37.20 38.15 37.10 4,626,000 0 0 0
KDM
18.6
18.6
19.16 19.16 18.22 58,300 0 0 0
KGM
7.5
7.5
7.40 7.50 7.30 16,000 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.9
5.9
5.83 5.88 5.68 3,823,300 0 0 0
KHP
9.9
9.9
9.94 9.96 9.88 93,500 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
6.1
6.1
6.50 6.50 5.70 2,300 0 0 0
KLB
12.4
12.4
12.20 12.40 12.10 29,100 0 0 0
KMR
3.5
3.5
3.52 3.53 3.51 36,300 0 0 0
KMT
7.6
7.6
7.63 7.63 7.63 0 0 0 0
KOS
38.8
38.8
39.10 39.10 36.60 375,200 0 0 0
KPF
3.4
3.4
3.38 3.41 3.37 101,900 0 0 0
KSB
22.8
22.8
22.85 22.90 22.50 2,648,900 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 3,500 0 0 0
KSF
40.3
40.3
40.20 40.30 40.20 17,200 0 0 0
KSQ
4.2
4.2
4.20 4.20 4 265,200 0 0 0
KST
14.6
14.6
14.76 14.76 14.57 600 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
21.3
21.3
21.26 21.26 21.26 100 0 0 0
KTS
45.4
45.4
45 46 45 1,800 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
37.8
37.8
37.35 37.84 37.25 106,200 0 0 0
L18
37.9
37.9
37.79 37.98 37.40 33,400 0 0 0
L40
20.6
20.6
20.60 20.60 20.60 0 0 0 0
L45
3.2
3.2
3.20 3.30 3.10 10,100 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.2
15.2
15.40 15.60 15.20 4,600 0 0 0
LAI
35.2
35.2
35.50 35.50 35 18,900 0 0 0
LAS
22.3
22.3
22.38 22.48 21.80 475,400 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 0 0 0 0
LBE
23.4
23.4
22.50 23.40 22.50 1,900 0 0 0
LBM
23.4
23.4
23.05 23.48 23.05 2,800 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
11.35 11.54 11.26 2,667,800 0 0 0
LCM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LDG
3.0
3.0
2.90 2.98 2.90 1,882,200 0 0 0
LDP
21.7
21.7
22.30 22.30 21.70 55,100 0 0 0
LDW
13.8
13.8
13.84 13.84 13.84 0 0 0 0
LEC
5.9
5.9
5.89 5.89 5.89 0 0 0 0
LG9
5.1
5.1
5.10 5.10 5.10 400 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.3
3.3
3.23 3.31 3.23 69,000 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
55.8
55.8
53.82 56.66 53.82 20,300 0 0 0
LHG
36.8
36.8
37.30 37.45 36.59 370,100 0 0 0
LIC
19.4
19.4
19.70 19.70 19 800 0 0 0
LIG
4.1
4.1
4.10 4.20 4.10 617,200 0 0 0
LIX
37.7
37.7
37.01 38.47 37.01 105,700 0 0 0
LKW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LLM
10.5
10.5
10.50 10.50 10.50 5,300 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
9
9
9 9 9 600 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
26.1
26.1
25.70 26.45 25.40 5,438,900 0 0 0
LPT
9.5
9.5
9 9.60 9 64,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
12.6
12.6
12 13 12 73,600 0 0 0
LSS
13.4
13.4
13 13.45 12.80 831,100 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
23
23
22.40 23 22.40 400,800 0 0 0
M10
23.2
23.2
22 23.40 22 66,200 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
15.9
15.9
14.60 15.90 14.40 34,900 0 0 0
MAS
33
33
33 33 33 0 0 0 0
MBB
23.1
23.1
22.55 23.10 22.40 25,203,000 0 0 0
MBG
4.5
4.5
4.40 4.60 4.40 609,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.1
29.1
28.36 29.20 28.36 3,493,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.4
9.4
9.40 9.50 9.30 19,400 0 0 0
MCH
215.5
215.5
195.05 217.96 195.05 130,300 0 0 0
MCM
47.3
47.3
48.50 49.30 47 221,200 0 0 0
MCO
20.7
20.7
20.80 20.80 20.60 26,700 0 0 0
MCP
27.5
27.5
27.20 27.50 27.10 9,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.80 10.80 10.70 10,900 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
27.1
27.1
27.06 27.06 27.06 100 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
39.10 39.10 37.50 58,200 0 0 0
MGC
5.7
5.7
5.70 5.70 5.60 20,800 0 0 0
MGG
27.7
27.7
30 30 27.60 1,600 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
MH3
34.6
34.6
34.56 34.56 34.56 0 0 0 0
MHC
9.1
9.1
9.20 9.20 9.03 112,200 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
6.9
6.9
6 6.90 6 3,400 0 0 0
MIG
21.6
21.6
20.95 21.75 20.75 827,600 0 0 0
MKP
30
30
30 30 30 200 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.4
13.4
13.40 13.40 13.40 1,700 0 0 0
MML
34.8
34.8
35.20 35.30 33.10 112,000 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.4
18.4
18.30 18.70 18.20 301,100 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
18.3
18.3
18.26 18.26 18.26 0 0 0 0
MRF
23.1
23.1
27.10 27.10 23.10 1,100 0 0 0
MSB
11.5
11.5
11.46 11.50 11.35 4,360,700 0 0 0
MSH
49.8
49.8
49.90 50 49.10 264,900 0 0 0
MSN
77.8
77.8
76 78.10 76 5,837,700 0 0 0
MSR
16.4
16.4
16.40 16.50 16 1,175,400 0 0 0
MST
5.9
5.9
5.90 5.90 5.70 412,800 0 0 0
MTA
4.8
4.8
5 5 4.50 800 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
6.7
6.7
7.20 7.20 6.60 6,200 0 0 0
MTP
11.8
11.8
11.80 11.80 11.80 1,300 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 1,200 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
21.7
21.7
21.73 22.58 21.73 2,200 0 0 0
MVC
11.6
11.6
11.40 11.60 11.30 32,700 0 0 0
MVN
30
30
29.90 30.10 27.40 82,400 0 0 0
MWG
62.9
62.9
62.11 63.40 61.51 5,024,800 0 0 0
NAF
17.1
17.1
17.09 17.27 17 122,700 0 0 0
NAG
11.6
11.6
11.40 11.60 11.40 338,300 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NAS
25
25
25 25 25 0 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.3
17.3
17.30 17.30 17.30 700 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.1
24.1
24.10 24.45 24 32,700 0 0 0
NBC
12.7
12.7
12.78 12.78 12.49 166,800 0 0 0
NBE
12.1
12.1
12.30 12.40 12.10 7,200 0 0 0
NBP
12.5
12.5
13.30 13.30 12.50 8,800 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 200 0 0 0
NBW
28.4
28.4
26.45 28.92 26.35 16,300 0 0 0
NCG
12.7
12.7
13.80 13.80 12.70 41,300 0 0 0
NCS
27.9
27.9
27.50 27.90 27.50 1,400 0 0 0
NCT
91.3
91.3
90.86 91.33 90.86 6,300 0 0 0
ND2
32.6
32.6
32.57 32.57 32.57 1,800 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 0 0 0 0
NDN
11.3
11.3
11.20 11.30 11.10 125,600 0 0 0
NDP
20.1
20.1
20.10 20.10 20.10 100 0 0 0
NDT
6.4
6.4
6.30 6.50 6.20 5,000 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6 6.20 6 22,900 0 0 0
NED
8
8
7.80 8.20 7.70 597,800 0 0 0
NEM
16.3
16.3
16.30 16.30 16.30 0 0 0 0
NET
94.3
94.3
94.81 94.81 94.34 9,400 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
28.9
28.9
28.75 29.30 28.75 679,900 0 0 0
NHC
29.1
29.1
32 32 29.10 200 0 0 0
NHH
18.4
18.4
18.15 18.44 18.05 497,300 0 0 0
NHT
12.4
12.4
12.50 12.50 12.40 16,700 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 300 0 0 0
NKG
26.6
26.6
26.50 26.70 26.15 7,470,500 0 0 0
NLG
43.5
43.5
44.50 44.50 42.85 2,105,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.4
18.4
18.10 18.59 17.76 31,000 0 0 0
NNT
63.5
63.5
63.50 63.50 63.50 0 0 0 0
NO1
7.0
7.0
6.99 7.02 6.86 306,600 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 4.70 205,500 0 0 0
NS2
18.6
18.6
18.36 19.26 18.27 17,200 0 0 0
NSC
73.0
73.0
72.81 73.10 72.81 2,200 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.4
6.4
6.70 6.70 6.40 175,600 0 0 0
NSL
15
15
15 15 15 100 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 4,700 0 0 0
NT2
23.0
23.0
22.90 22.95 22.75 450,800 0 0 0
NTC
230
230
226.90 230 226.90 4,500 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
23.15 23.30 22.95 442,800 0 0 0
NTP
53.8
53.8
52.36 55 51.36 485,100 0 0 0
NTT
8.9
8.9
8 8.90 8 2,200 0 0 0
NTW
15.1
15.1
15.21 15.21 15.11 300 0 0 0
NUE
9.9
9.9
9.91 9.91 9.91 500 0 0 0
NVB
9.9
9.9
9.90 9.90 9.80 71,200 0 0 0
NVL
14.4
14.4
14.20 14.40 14.15 9,451,800 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
7.86 7.96 7.86 2,300 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
9.1
9.1
9.10 9.30 9 336,400 0 0 0
OCB
12.8
12.8
12.67 12.83 12.63 2,128,600 0 0 0
OCH
6.8
6.8
6.70 6.80 6.60 35,500 0 0 0
ODE
43.9
43.9
43.60 43.90 43.50 19,000 0 0 0
OGC
6.7
6.7
6.90 6.90 6.63 388,200 0 0 0
OIL
11.3
11.3
11.35 11.44 11.15 1,510,300 0 0 0
ONE
7.4
7.4
7.20 7.50 7.10 107,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.9
24.9
24.95 24.95 24 8,900 0 0 0
ORS
14.9
14.9
14.73 15.18 14.73 5,797,200 0 0 0
PAC
54.3
54.3
51 54.30 51 453,200 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
23.5
23.5
23.21 23.45 22.92 983,300 0 0 0
PAP
25.3
25.3
23 25.30 18.80 1,400 0 0 0
PAS
4.3
4.3
4.40 4.50 4.20 382,500 0 0 0
PAT
92.4
92.4
92.20 92.40 91.80 8,300 0 0 0
PBC
7.9
7.9
8.60 8.60 7.90 259,000 0 0 0
PBP
13
13
13 13.10 12.80 26,800 0 0 0
PBT
8.8
8.8
8.90 8.90 8.20 1,400 0 0 0
PC1
29
29
28.90 29.15 28.60 2,666,400 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 100 0 0 0
PCE
18.0
18.0
17.96 17.96 17.86 11,100 0 0 0
PCF
6.3
6.3
6.30 6.50 6.30 16,600 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PCH
10.7
10.7
10.73 10.82 10.64 86,500 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
10.4
10.4
11.40 11.40 10.40 3,700 0 0 0
PDB
9.6
9.6
10 10 9.62 8,000 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PDN
120
120
120 120 120 0 0 0 0
PDR
25.8
25.8
25.30 25.85 25.30 4,382,700 0 0 0
PDV
12.7
12.7
12.53 12.86 12.37 39,600 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7
7
7 7 7 3,900 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
39.7
39.7
39.70 39.70 39.70 0 0 0 0
PET
30.8
30.8
31 31.50 30.20 1,264,300 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 223,700 0 0 0
PGB
17.9
17.9
17.90 18 17.80 11,800 0 0 0
PGC
15.7
15.7
15.42 15.70 15.33 220,400 0 0 0
PGD
34.4
34.4
33.74 34.41 33.74 500 0 0 0
PGI
23.9
23.9
23.90 23.90 23.90 0 0 0 0
PGN
7.2
7.2
7 7.20 6.50 50,600 0 0 0
PGS
31
31
29.80 31 29.40 15,300 0 0 0
PGT
3.5
3.5
3.50 3.50 3.50 600 0 0 0
PGV
22.8
22.8
22.40 22.90 22.40 69,000 0 0 0
PHC
6.2
6.2
6.24 6.25 6.15 97,900 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
26.40 26.50 25.50 189,300 0 0 0
PHR
62.4
62.4
62.90 63 62 239,200 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 300 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
18.2
18.2
18.16 18.16 18.16 200 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
6.01 6.20 6 2,500 0 0 0
PIV
6.3
6.3
6.70 6.70 5.70 549,000 0 0 0
PJC
27
27
27 27 27 0 0 0 0
PJS
21.4
21.4
21.42 21.42 21.42 0 0 0 0
PJT
9.8
9.8
9.72 9.81 9.72 600 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLC
28.9
28.9
28.80 29 28.40 311,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4
4
3.40 4 3.40 3,600 0 0 0
PLP
5.3
5.3
5.33 5.33 5.16 9,000 0 0 0
PLX
43.1
43.1
43.20 43.30 42.50 1,529,800 0 0 0
PMB
9.6
9.6
9.64 9.64 9.64 9,700 0 0 0
PMC
85.5
85.5
86.03 86.03 85.54 400 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
32.6
32.6
33 33.50 32 13,700 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 8.60 8.60 500 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.9
96.9
94.30 96.90 94.20 1,519,800 0 0 0
PNP
19.5
19.5
19.54 19.54 19.54 200 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
22.8
22.8
20.30 22.80 20.30 235,700 0 0 0
POT
17.9
17.9
17.90 17.90 17.70 2,100 0 0 0
POV
8.5
8.5
8.40 8.50 8.40 2,800 0 0 0
POW
14
14
14.15 14.20 13.85 14,075,600 0 0 0
PPC
15.7
15.7
15.70 15.80 15.55 423,000 0 0 0
PPE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PPH
27.8
27.8
27.81 27.91 27.43 79,200 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PPS
11.6
11.6
11.40 11.70 11.40 13,100 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19
19
19 19 19 300 0 0 0
PRE
19.1
19.1
19.33 19.52 19.13 30,400 0 0 0
PRO
5
5
5 5 5 0 0 0 0
PRT
11.5
11.5
11.60 11.70 11.40 12,500 0 0 0
PSB
6.9
6.9
6.20 6.90 6.20 193,600 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 13.70 13.40 41,300 0 0 0
PSE
10.5
10.5
10.60 10.60 10.50 10,200 0 0 0
PSH
6.2
6.2
6.60 6.60 6.14 5,001,400 0 0 0
PSI
8.9
8.9
8.10 8.90 8.10 697,900 0 0 0
PSL
13.7
13.7
13.69 13.69 13.69 0 0 0 0
PSN
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSW
7.9
7.9
8.01 8.01 7.82 40,400 0 0 0
PTB
74.8
74.8
71.99 75.14 71.99 531,800 0 0 0
PTC
5.8
5.8
5.85 5.86 5.66 31,600 0 0 0
PTD
6.7
6.7
6.72 6.72 6.72 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
34
34
34 34 34 0 0 0 0
PTL
4.0
4.0
3.82 4.04 3.82 99,900 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
8.30 8.50 8.30 1,900 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
5
5
5.10 5.10 4.80 16,300 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.9
2.9
2.80 2.90 2.80 51,800 0 0 0
PVB
31.2
31.2
31.60 31.60 31.10 245,700 0 0 0
PVC
16.7
16.7
16.50 16.90 16.40 1,636,700 0 0 0
PVD
32.5
32.5
32.35 32.80 32.30 4,996,700 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
8.2
8.2
8.21 8.30 8.12 93,200 0 0 0
PVI
55.7
55.7
55.58 55.67 55.01 21,100 0 0 0
PVM
16.5
16.5
16 16.50 15.80 20,000 0 0 0
PVO
7.7
7.7
7.40 7.90 7.30 56,400 0 0 0
PVS
45.4
45.4
44.60 45.50 44.60 5,576,300 0 0 0
PVT
31.3
31.3
31.50 31.70 31.15 4,217,100 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
3.6
3.6
3.60 3.60 3.60 100 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
3
3
2.90 3 2.90 311,900 0 0 0
PXL
14.9
14.9
14.70 14.90 14.50 176,300 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
4
4
4 4 3.90 132,700 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.6
14.6
14.15 14.60 14 553,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.6
33.6
34.90 34.90 33.60 1,800 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 4,300 0 0 0
QNP
37.9
37.9
37.80 40 37.80 70,100 0 0 0
QNS
49.0
49.0
48.88 49.07 48.68 636,300 0 0 0
QNT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
QPH
26.2
26.2
26.17 26.17 26.17 500 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 3,400 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 100 0 0 0
QTC
12
12
13.10 13.10 12 18,300 0 0 0
QTP
16.8
16.8
16.80 16.90 16.50 443,800 0 0 0
RAL
128.4
128.4
128.50 128.50 127.91 4,900 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
RCC
15
15
15 15 15 0 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.2
13.2
13 13.20 13 4,300 0 0 0
RDP
5.7
5.7
5.16 5.69 5.16 2,078,900 0 0 0
REE
63.5
63.5
62.30 63.50 62 1,321,900 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
25
25
26.90 28.50 25 1,500 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
41
41
41 41 41 0 0 0 0
S55
52.7
52.7
52.65 52.65 52.65 0 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
11.1
11.1
11.24 11.24 10.95 303,500 0 0 0
SAB
64.8
64.8
65.38 65.38 64.22 1,706,900 0 0 0
SAC
23.9
23.9
22 24.50 22 30,100 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
7.56 7.85 7.56 784,000 0 0 0
SAP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
SAS
34.8
34.8
32.87 35.34 32.87 62,300 0 0 0
SAV
17
17
16.90 17 16.45 141,400 0 0 0
SB1
6.4
6.4
6.41 6.41 6.41 0 0 0 0
SBA
32.5
32.5
32.05 32.55 32.05 17,100 0 0 0
SBB
14.6
14.6
14.50 14.60 14.50 1,800 0 0 0
SBD
11.3
11.3
11.20 11.50 11.20 50,200 0 0 0
SBG
13.4
13.4
13.20 13.35 13.10 411,800 0 0 0
SBH
56.7
56.7
56.70 56.70 56.70 100 0 0 0
SBL
7.2
7.2
7.20 7.40 7.20 900 0 0 0
SBM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SBR
9.5
9.5
10 10 9.50 2,700 0 0 0
SBS
7.1
7.1
6.70 7.30 6.60 5,314,500 0 0 0
SBT
12.1
12.1
11.95 12.05 11.85 1,580,700 0 0 0
SBV
10.7
10.7
10.60 10.65 10.10 6,000 0 0 0
SC5
19.4
19.4
19.35 19.35 19.35 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.8
65.8
65.80 65.90 65.60 45,400 0 0 0
SCI
13.2
13.2
13.20 13.20 13 19,300 0 0 0
SCJ
4
4
3.90 4 3.80 38,900 0 0 0
SCL
37.8
37.8
37.60 38.50 37.60 43,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.08 7.20 7.03 1,277,200 0 0 0
SCS
86.3
86.3
85.50 86.70 85.20 276,700 0 0 0
SCY
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SD2
5
5
5 5 5 1,000 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 5,100 0 0 0
SD5
8
8
8 8 7.90 3,200 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
12.5
12.5
12.20 12.60 12.20 108,600 0 0 0
SDA
6.1
6.1
6 6.10 5.90 32,400 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
2 2 1.90 108,900 0 0 0
SDG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 22.90 1,300 0 0 0
SDN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
35.7
35.7
34.76 35.70 34.76 1,200 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 0 0 0 0
SEB
46.9
46.9
47.91 47.91 46.92 400 0 0 0
SED
20.6
20.6
20.50 20.60 20.50 7,700 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
24.4
24.4
24.40 24.40 22.90 13,700 0 0 0
SFG
13.6
13.6
13.70 13.70 13.50 16,300 0 0 0
SFI
34.4
34.4
34.57 34.57 33.49 18,500 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 13.20 2,200 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
14.3
14.3
14.90 14.90 14.30 15,100 0 0 0
SGN
78.6
78.6
77.62 79.56 77.62 101,200 0 0 0
SGP
30
30
31.30 31.30 29 579,900 0 0 0
SGR
29.1
29.1
28.55 29.50 28.15 493,200 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
14.2
14.2
14 14.20 13.70 83,400 0 0 0
SHA
4.5
4.5
4.50 4.57 4.45 11,400 0 0 0
SHB
11.3
11.3
11.16 11.35 11.11 19,872,100 0 0 0
SHC
16.2
16.2
16.30 16.30 16.20 23,500 0 0 0
SHE
12.1
12.1
11.30 12.10 11.30 99,400 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 15 379,900 0 0 0
SHN
7.1
7.1
7.20 7.20 6.70 600 0 0 0
SHP
35.5
35.5
35.30 35.80 35.30 4,600 0 0 0
SHS
19.5
19.5
18 19.60 17.60 18,423,900 0 0 0
SID
12.1
12.1
12 12.10 12 800 0 0 0
SIG
6.7
6.7
6.90 7.90 6.70 4,300 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 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.6
16.6
16.65 16.65 16.40 204,200 0 0 0
SJE
25.9
25.9
26 26.70 25.90 76,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.5
13.5
13.90 13.90 13.40 3,800 0 0 0
SJM
6.5
6.5
7 7 5.60 36,400 0 0 0
SJS
61.9
61.9
61 62 61 37,200 0 0 0
SKG
14.4
14.4
14.38 14.48 14.29 516,600 0 0 0
SKH
30.3
30.3
29.50 30.40 29.50 13,200 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
43.9
43.9
39.67 43.87 39.67 88,400 0 0 0
SLS
170.8
170.8
170 170.80 169.60 9,800 0 0 0
SMA
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SMB
36.9
36.9
36.94 36.94 36.47 4,600 0 0 0
SMC
15.1
15.1
15.20 15.20 14.90 578,400 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 200 0 0 0
SMT
5.6
5.6
5.50 5.60 5.40 4,800 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
37
37
36.20 37.50 36.20 3,300 0 0 0
SP2
18.9
18.9
18.90 18.90 18.90 100 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
2.50 2.50 2.40 79,000 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
4.3
4.3
4.40 4.40 4.20 348,900 0 0 0
SRB
2.9
2.9
2.90 2.90 2.80 16,500 0 0 0
SRC
29.8
29.8
29.77 29.77 29.77 0 0 0 0
SRF
9.7
9.7
9 9.75 8.98 56,000 0 0 0
SRT
6.7
6.7
7 7 6.70 7,300 0 0 0
SSB
19.1
19.1
19.04 19.08 18.77 1,670,200 0 0 0
SSC
33.9
33.9
31.81 33.89 31.81 8,600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.7
10.7
10.71 10.71 10.71 100 0 0 0
SSH
69.2
69.2
69 69.20 68.90 48,400 0 0 0
SSI
36.6
36.6
35.85 36.60 35.80 27,346,000 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
9.7
9.7
9.38 9.82 9.37 752,900 0 0 0
STB
31.4
31.4
31.25 31.35 30.90 10,808,500 0 0 0
STC
17.1
17.1
17.80 17.80 17.10 1,200 0 0 0
STG
41.6
41.6
44 44 41.60 1,300 0 0 0
STH
11.1
11.1
10.30 11.80 8.90 34,900 0 0 0
STK
33
33
33.25 33.25 32.55 232,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 1,000 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
25.66 25.66 25.66 0 0 0 0
SVD
3.0
3.0
2.90 2.95 2.86 17,700 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
3.50 3.50 3.30 45,900 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 7,200 0 0 0
SWC
31.7
31.7
30 32.50 29.50 211,300 0 0 0
SZB
44.0
44.0
44.61 44.61 43.19 10,600 0 0 0
SZC
43
43
42.85 43.30 42.85 1,824,600 0 0 0
SZE
13.2
13.2
13 13.20 13 800 0 0 0
SZG
30.9
30.9
30.54 30.93 30.54 4,000 0 0 0
SZL
41.8
41.8
41.20 41.80 41.20 59,500 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
13.6
13.6
13.20 13.60 13.10 20,800 0 0 0
TAL
17.4
17.4
17.30 17.58 17.30 5,300 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
39.0
39.0
38.96 38.96 38.96 500 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11
11
11 11 10.80 144,400 0 0 0
TCB
24.7
24.7
24.68 24.75 24.50 9,157,900 0 0 0
TCD
6.4
6.4
6.41 6.41 6.35 808,300 0 0 0
TCH
19.7
19.7
19.25 19.90 19.20 8,202,800 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
36.7
36.7
38.07 38.07 36.28 97,300 0 0 0
TCM
51.2
51.2
51 51.30 50.20 3,737,300 0 0 0
TCO
12.7
12.7
12.25 13 12.25 117,800 0 0 0
TCR
3.8
3.8
3.80 4.06 3.55 1,600 0 0 0
TCT
21.2
21.2
21.25 21.25 21.10 4,200 0 0 0
TCW
33.1
33.1
33 33.30 32 64,800 0 0 0
TDB
41
41
40.90 41 40.90 8,600 0 0 0
TDC
9.1
9.1
9.06 9.06 8.95 143,400 0 0 0
TDF
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TDG
4.3
4.3
4.26 4.30 4.17 63,700 0 0 0
TDH
3.5
3.5
3.47 3.49 3.40 205,400 0 0 0
TDM
48.5
48.5
48.40 49.85 48.40 14,700 0 0 0
TDN
11
11
10.90 11 10.90 77,000 0 0 0
TDP
30.9
30.9
30.82 30.91 30.45 99,200 0 0 0
TDS
16.9
16.9
16.78 16.93 16.78 1,600 0 0 0
TDT
7
7
7 7 6.90 42,200 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 100 0 0 0
TED
53.5
53.5
52.83 55.12 45.86 1,200 0 0 0
TEG
8.8
8.8
8.80 8.80 8.30 120,600 0 0 0
TEL
13
13
13 13 13 99,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18.9
18.9
17.80 18.90 17.70 7,800 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
11.5
11.5
11.50 11.50 11.50 800 0 0 0
THD
34.8
34.8
34.80 35 34.60 25,600 0 0 0
THG
38.5
38.5
38.41 39.11 38.41 44,900 0 0 0
THM
7.3
7.3
7.27 7.27 7.27 100 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
12.2
12.2
12.10 12.30 12.10 11,000 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 0 0 0 0
TID
26.9
26.9
26.51 27.89 25.53 237,800 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
16.3
16.3
16.40 16.60 15.80 3,579,300 0 0 0
TIN
10.7
10.7
10.71 10.81 10.52 2,500 0 0 0
TIP
24.6
24.6
24.45 24.60 24.15 203,000 0 0 0
TIS
5.5
5.5
5.10 5.50 5.10 236,900 0 0 0
TIX
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TJC
16.6
16.6
17.30 17.90 16.40 19,000 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
5.3
5.3
5.04 5.30 5 284,000 0 0 0
TLG
52.3
52.3
52.35 52.35 51.07 37,900 0 0 0
TLH
8.3
8.3
8.18 8.30 8.17 1,389,500 0 0 0
TLI
6.1
6.1
6.10 6.10 6.10 2,700 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 10,100 0 0 0
TLT
17.0
17.0
16.40 16.99 14.85 34,400 0 0 0
TMB
76.7
76.7
74.10 76.70 74 26,400 0 0 0
TMC
8.8
8.8
8.70 8.90 8.70 4,700 0 0 0
TMG
47.2
47.2
47.20 47.20 47.20 1,000 0 0 0
TMP
70.8
70.8
70.80 70.80 70.80 0 0 0 0
TMS
49.0
49.0
50.39 50.49 49.01 34,600 0 0 0
TMT
14.2
14.2
12.80 14.20 12.80 30,800 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 1,100 0 0 0
TN1
11.5
11.5
11.67 11.67 11.54 2,800 0 0 0
TNA
4.9
4.9
4.90 4.91 4.42 111,500 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
44.4
44.4
49.91 49.91 44.44 8,700 0 0 0
TNG
24.6
24.6
24.27 24.72 24.17 1,839,400 0 0 0
TNH
19.3
19.3
19.21 19.35 19.12 487,500 0 0 0
TNI
2.7
2.7
2.82 2.82 2.59 459,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.4
21.4
21.42 21.42 21.42 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
5.3
5.3
5.18 5.25 5.15 320,300 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 400 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
59
59
57 59 57 3,100 0 0 0
TOT
16.7
16.7
16.68 16.68 15.99 300 0 0 0
TOW
18.7
18.7
18.70 18.70 18.70 100 0 0 0
TPB
18.0
18.0
17.71 18.00 17.66 6,745,500 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
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TRA
79.6
79.6
79.70 79.70 79.60 900 0 0 0
TRC
42.8
42.8
42.80 42.80 42.80 100 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
6.5
6.5
7 7 6.30 15,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.9
50.9
47.10 51 47.10 3,300 0 0 0
TSC
3.3
3.3
3.23 3.25 3.17 482,900 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
8.8
8.8
8.45 8.85 8.24 1,078,000 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
67.1
67.1
67.10 67.10 67.10 0 0 0 0
TTE
10.5
10.5
10.45 10.45 10.45 400 0 0 0
TTF
4.1
4.1
4.10 4.11 4.04 1,699,100 0 0 0
TTG
15.5
15.5
15.50 15.50 15.50 2,200 0 0 0
TTH
4.4
4.4
4.30 4.40 4.30 263,800 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
19.1
19.1
19 19.50 18.60 419,100 0 0 0
TTP
102
102
105 105 102 4,000 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
32.8
32.8
32.20 32.80 32.20 1,600 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 600 0 0 0
TV1
21.7
21.7
21.63 21.92 21.43 23,900 0 0 0
TV2
51.2
51.2
52 52 49.95 831,600 0 0 0
TV3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TV4
14.4
14.4
14.80 14.80 14.30 13,500 0 0 0
TV6
7.7
7.7
8 8 7.70 500 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
8.8
8.8
8.87 8.90 8.74 250,400 0 0 0
TVC
10.1
10.1
10.10 10.20 9.90 889,700 0 0 0
TVD
13.2
13.2
13.10 13.20 13 37,900 0 0 0
TVG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVN
7.7
7.7
7.60 7.70 7.40 866,600 0 0 0
TVS
25.6
25.6
26 26.40 25.50 1,016,100 0 0 0
TVT
17.0
17.0
16.53 17.19 16.53 50,000 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
8.6
8.6
8.30 8.60 8 258,900 0 0 0
TYA
10.7
10.7
10.64 10.74 10.25 11,400 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 12,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 400 0 0 0
UIC
38.8
38.8
38.75 38.75 38.75 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.4
9.4
9.20 9.40 8.90 37,000 0 0 0
UPC
25
25
25 25 25 300 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 100 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USD
20.2
20.2
20.20 20.20 20.20 0 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V21
7.4
7.4
7.30 7.60 6.90 39,800 0 0 0
VAB
10.3
10.3
10.30 10.30 10 653,700 0 0 0
VAF
13.8
13.8
13.75 13.75 13.75 900 0 0 0
VAV
39.1
39.1
39.10 39.10 39.10 100 0 0 0
VBB
11.2
11.2
11 11.20 10.70 7,500 0 0 0
VBC
20.5
20.5
19.90 20.50 19.80 1,200 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.5
12.5
15.80 15.80 12.50 300 0 0 0
VC1
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VC2
9
9
8.90 9 8.80 160,000 0 0 0
VC3
25.4
25.4
25.36 25.63 25.18 583,800 0 0 0
VC6
15.6
15.6
15.63 15.63 15.63 0 0 0 0
VC7
12.6
12.6
12.50 12.80 12.40 328,100 0 0 0
VC9
4.9
4.9
4.80 4.90 4.80 4,600 0 0 0
VCA
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VCB
88.7
88.7
87.40 89.20 87 2,249,800 0 0 0
VCC
10.7
10.7
11 11.50 10.70 7,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
224.90 224.90 220 700 0 0 0
VCG
20.5
20.5
20.31 20.63 20.22 4,505,300 0 0 0
VCI
39.0
39.0
38.88 39.27 38.50 4,317,900 0 0 0
VCM
17.1
17.1
16 17.10 16 3,000 0 0 0
VCP
21.5
21.5
20.90 23 20.20 618,300 0 0 0
VCR
23.2
23.2
23 23.20 23 1,400 0 0 0
VCS
78.9
78.9
78.87 79.75 77.70 326,200 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
11.80 11.80 11.80 0 0 0 0
VDN
17.2
17.2
17.21 17.21 17.21 0 0 0 0
VDP
33.2
33.2
32.92 33.17 32.75 6,800 0 0 0
VDS
24.2
24.2
23.95 24.22 23.59 1,347,600 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 3.30 3.20 23,400 0 0 0
VE3
8.3
8.3
8.10 8.30 8.10 400 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.1
5.1
6 6 5.10 2,100 0 0 0
VE9
2.1
2.1
2 2.20 2 59,000 0 0 0
VEA
46.2
46.2
46.50 46.50 44.60 7,460,300 0 0 0
VEC
10
10
8.80 10 8.80 179,100 0 0 0
VEF
221
221
224.10 224.10 219.50 17,500 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
23.2
23.2
24 24.70 23.20 3,200 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
72.1
72.1
73.42 73.42 71.25 16,800 0 0 0
VFR
14.4
14.4
15 16 14.40 9,700 0 0 0
VGC
56.6
56.6
56.40 56.80 55.70 714,200 0 0 0
VGG
38.8
38.8
38 38.80 38 27,000 0 0 0
VGI
89.7
89.7
88.50 89.80 86.70 970,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
25.9
25.9
26.04 26.43 25.94 6,200 0 0 0
VGR
56.7
56.7
56.90 56.90 55.54 6,800 0 0 0
VGS
36.8
36.8
36.76 36.76 36 471,300 0 0 0
VGT
15.8
15.8
16.10 16.10 15.51 3,863,200 0 0 0
VGV
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VHC
76
76
75.30 76 74.60 799,100 0 0 0
VHD
11.3
11.3
10.50 11.30 10.50 6,900 0 0 0
VHE
3.1
3.1
3.20 3.20 3 1,940,700 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.20 2.30 2.10 1,012,600 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 500 0 0 0
VHM
38.5
38.5
38.15 38.85 37.70 12,376,600 0 0 0
VIB
19.6
19.6
19.53 19.66 19.36 5,256,100 0 0 0
VIC
43.3
43.3
42.80 43.50 42.50 2,292,500 0 0 0
VID
5.5
5.5
5.56 5.56 5.35 6,600 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
15.2
15.2
15.43 15.43 15.15 6,300 0 0 0
VIG
8.3
8.3
7.60 8.30 7.60 2,968,700 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 0 0 0
VIM
24.1
24.1
24.10 24.10 24.10 5,600 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
15.9
15.9
15.85 15.85 15.10 1,033,100 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
16.0
16.0
15.48 16.15 15.44 50,539,200 0 0 0
VJC
106.3
106.3
105.90 106.30 104.50 1,089,200 0 0 0
VLA
14.3
14.3
14.30 14.30 14 2,500 0 0 0
VLB
36.2
36.2
37 37 36.10 120,800 0 0 0
VLC
21.3
21.3
21.40 22.30 21.10 1,020,500 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
7.4
7.4
9 9 7.20 63,700 0 0 0
VLW
22.8
22.8
22.78 22.78 22.78 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
6.91 7 6.91 6,000 0 0 0
VMD
17.1
17.1
17 17.05 17 1,200 0 0 0
VMG
4.4
4.4
4.40 4.40 4.40 7,600 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.9
24.9
24.46 24.94 23.60 900 0 0 0
VMT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VNA
16.6
16.6
16.47 17.65 16.41 74,100 0 0 0
VNB
12.4
12.4
12.40 12.40 12 322,000 0 0 0
VNC
40.7
40.7
40.72 40.72 40.72 100 0 0 0
VND
17.5
17.5
17.17 17.55 17.17 10,584,400 0 0 0
VNE
5.5
5.5
5.59 5.59 5.50 147,200 0 0 0
VNF
10.1
10.1
9.87 10.15 9.40 4,000 0 0 0
VNG
8.7
8.7
8.43 8.89 8.30 23,000 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
15.82 16.01 15.04 74,700 0 0 0
VNM
67
67
66.50 67.30 66.30 3,425,100 0 0 0
VNP
11.6
11.6
11.90 11.90 11.60 18,500 0 0 0
VNR
25.1
25.1
24.90 25.38 24.70 51,700 0 0 0
VNS
11.0
11.0
11 11 10.95 32,900 0 0 0
VNT
44.2
44.2
44.20 44.20 44.20 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VNZ
580
580
535.50 580 535.50 5,300 0 0 0
VOC
19.4
19.4
19.55 19.74 19.27 10,600 0 0 0
VOS
20.1
20.1
20.50 20.55 19.60 3,866,200 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19.4
19.4
18.30 19.40 18.15 69,932,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.8
25.8
25.72 25.87 25.72 3,700 0 0 0
VPG
15.1
15.1
15.24 15.24 14.95 684,200 0 0 0
VPH
8.1
8.1
8.40 8.40 8.10 411,600 0 0 0
VPI
48.3
48.3
47.92 48.58 47.50 1,118,400 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
8.6
8.6
8.62 8.62 8.62 400 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
11.0
11.0
11.20 11.40 10.70 69,200 0 0 0
VRE
21.9
21.9
21.70 21.95 21.60 7,999,200 0 0 0
VRG
29.6
29.6
29.08 29.83 29.08 45,100 0 0 0
VSA
24.4
24.4
24.47 24.47 24.38 37,100 0 0 0
VSC
21.6
21.6
21.72 21.72 21.30 9,627,400 0 0 0
VSE
6
6
6 6 6 3,600 0 0 0
VSF
34.4
34.4
33.10 34.50 33.10 4,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.5
49.5
49.05 49.50 49 1,700 0 0 0
VSI
18.3
18.3
18.26 18.26 18.26 0 0 0 0
VSM
17.9
17.9
17.60 17.90 17.60 800 0 0 0
VSN
20.8
20.8
20.78 20.78 20.78 100 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
3.9
3.9
4.10 4.20 3.90 22,400 0 0 0
VTB
10.7
10.7
10.75 11 10.70 4,800 0 0 0
VTC
10
10
10.80 10.80 10 6,200 0 0 0
VTD
9.1
9.1
8.80 9.40 8.80 133,900 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
8.3
8.3
7.80 8.30 7.80 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
80.3
80.3
78.61 80.48 76.55 141,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.8
13.8
14.20 14.20 13.65 1,247,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.3
24.3
24 24.30 23.80 32,000 0 0 0
VTS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VTV
6.1
6.1
6.20 6.30 6 101,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.3
9.3
9.38 9.73 8.66 306,100 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 600 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 0 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
WCS
205
205
205 205 205 0 0 0 0
WSB
48.3
48.3
48.40 48.40 48 9,700 0 0 0
WSS
6.2
6.2
5.70 6.20 5.70 157,600 0 0 0
WTC
13.5
13.5
13.50 13.50 13.20 17,700 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XHC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.9
7.9
7.80 7.90 7.60 49,000 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
14.9
14.9
14.93 14.93 14.93 200 0 0 0
XPH
6
6
7 7 6 32,000 0 0 0
YBC
5.5
5.5
5.50 5.50 5.50 5,000 0 0 0
YBM
10.4
10.4
10.41 10.41 10.36 11,300 0 0 0
YEG
10.0
10.0
10.10 10.10 9.80 1,421,200 0 0 0
YTC
39
39
44 44.50 39 1,400 0 0 0
^BB
306.8
306.8
305.64 308.77 301.33 1,680,881 0 0 0
^BDS
885.9
885.9
877.90 890.63 868.38 5,993,950 0 0 0
^BH
1,279.9
1,279.9
1,268.65 1,286.57 1,257.35 359,548 0 0 0
^BL
3,029.1
3,029.1
2,983.66 3,050.04 2,963 3,387,093 0 0 0
^CAOSU
311.2
311.2
311.47 316.17 304.97 1,240,952 0 0 0
^CBTS
2,077.5
2,077.5
2,063.91 2,085.99 2,046.44 976,502 0 0 0
^CK
1,597.0
1,597.0
1,572.43 1,607.29 1,557.24 14,357,608 0 0 0
^CNTT
6,319.3
6,319.3
6,088.67 6,355.63 6,077.05 9,525,712 0 0 0
^CSSK
2,172.8
2,172.8
2,173.40 2,189.34 2,156.12 110,847 0 0 0
^DAUKHI
726.5
726.5
725.18 730.93 719.61 3,265,040 0 0 0
^DNP
719.6
719.6
712.22 721.18 707.55 2,085,649 0 0 0
^DUOCPHAM
4,226.3
4,226.3
4,209.33 4,250.13 4,179.77 964,975 0 0 0
^DVLTAUGT
113.1
113.1
114.11 115.27 110.64 26,635 0 0 0
^DVTVHT
985.8
985.8
987.92 998.54 961.55 596,050 0 0 0
^GELEX
1,226.7
1,226.7
1,213.98 1,230.82 1,203.84 9,536,833 0 0 0
^GIAODUC
929.4
929.4
932.84 935.39 917.63 88,784 0 0 0
^HASTC
248.3
248.3
246.41 248.31 244.56 76,753,607 0 0 0
^HK
1,153.3
1,153.3
1,135.62 1,158.70 1,125.22 712,975 0 0 0
^KK
823.0
823.0
811.19 829.21 810.01 4,392,722 0 0 0
^LARGECAP
2,383.6
2,383.6
2,351.79 2,393.35 2,321.48 7,799,568 0 0 0
^LOUIS
416.2
416.2
408.81 417.80 406.01 97,660 0 0 0
^MIDCAP
918.8
918.8
911.09 922.92 902.69 6,447,430 0 0 0
^NANGLUONG
1,167.4
1,167.4
1,170.37 1,175.03 1,157.25 3,737,596 0 0 0
^NH
1,728.8
1,728.8
1,701.27 1,733.78 1,689.76 12,020,568 0 0 0
^NHUA
1,233.7
1,233.7
1,223.91 1,246.52 1,210.24 861,591 0 0 0
^NLN
100.6
100.6
99.71 101.49 98.36 3,780,324 0 0 0
^PHANBON
3,505.6
3,505.6
3,485.33 3,522.58 3,457.12 2,470,322 0 0 0
^SMALLCAP
944.1
944.1
932.20 948.74 921.25 2,561,560 0 0 0
^SPCS
845.6
845.6
846.25 846.33 832 492,280 0 0 0
^SXHGD
779.7
779.7
773.68 783.61 764.49 1,436,054 0 0 0
^SXNHC
2,267.1
2,267.1
2,256.65 2,275.74 2,228.28 2,726,379 0 0 0
^SXPT
1,488.6
1,488.6
1,458.15 1,490.47 1,450.09 1,056,707 0 0 0
^SXTBMM
200.3
200.3
196.79 200.30 196.25 205,555 0 0 0
^TBD
1,279.3
1,279.3
1,262.37 1,283.96 1,256.49 5,143,515 0 0 0
^TCK
169.0
169.0
168.87 170.89 166.09 369,232 0 0 0
^THEP
3,062.1
3,062.1
3,014.10 3,062.75 2,996.75 17,784,875 0 0 0
^TI
961.2
961.2
959.18 968.16 953.47 2,374,498 0 0 0
^TPDU
2,054.5
2,054.5
2,035.53 2,066.17 2,024.57 3,409,101 0 0 0
^UPCOM
99.1
99.1
98.95 99.14 97.95 76,612,051 0 0 0
^VLXD
3,799.4
3,799.4
3,744.97 3,803.35 3,722.47 16,491,739 0 0 0
^VN30
1,331.8
1,331.8
1,309.04 1,331.81 1,305.27 297,017,400 0 0 0
^VNINDEX
1,300.2
1,300.2
1,285.01 1,301.35 1,281.71 771,489,483 0 0 0
^VTKB
806.9
806.9
807.39 813.53 792.98 1,725,534 0 0 0
^XD
1,030.4
1,030.4
1,020.78 1,033.89 1,016.66 1,782,709 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |