DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/06/2024

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 13/06/2024

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
11.4
11.4
11.65 11.65 11.30 3,240,300 0 0 0
AAH
6.2
6.2
5.60 6.30 5.60 10,736,300 0 0 0
AAM
8.7
8.7
8.60 8.68 8.60 7,800 0 0 0
AAS
8.8
8.8
9 9 8.70 997,900 0 0 0
AAT
4.4
4.4
4.38 4.39 4.30 220,400 0 0 0
AAV
6
6
5.90 6.10 5.80 828,200 0 0 0
ABB
8.7
8.7
8.70 8.80 8.50 1,743,100 0 0 0
ABC
14.1
14.1
13.90 15.33 13.70 22,000 0 0 0
ABI
26.3
26.3
26.10 26.49 26.10 112,700 0 0 0
ABR
13.5
13.5
13.40 13.50 13.40 2,000 0 0 0
ABS
5.4
5.4
5.48 5.49 5.41 314,300 0 0 0
ABT
35
35
35 35 35 600 0 0 0
ABW
10.8
10.8
11 11.10 10.70 120,500 0 0 0
ACB
24.8
24.8
24.55 24.90 24.40 11,713,500 0 0 0
ACC
14.8
14.8
14.55 14.80 14.50 39,700 0 0 0
ACE
35.3
35.3
35.40 35.50 35.30 3,600 0 0 0
ACL
12.9
12.9
12.85 13 12.85 28,600 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
135.6
135.6
122.20 135.80 122.20 619,000 0 0 0
ADC
19.7
19.7
19.70 19.70 19.70 100 0 0 0
ADG
16.9
16.9
17.40 17.65 16.90 10,400 0 0 0
ADS
13.6
13.6
13.79 13.83 13.56 761,900 0 0 0
AFX
8.7
8.7
8.90 8.90 8.60 39,000 0 0 0
AG1
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AGF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGG
21.0
21.0
20.80 21.20 20.80 1,076,600 0 0 0
AGM
4.7
4.7
4.75 4.80 4.74 143,200 0 0 0
AGP
41.5
41.5
41 41.50 41 700 0 0 0
AGR
22.5
22.5
22.90 23.10 22.50 1,931,000 0 0 0
AGX
63
63
63 63 61 2,400 0 0 0
AIC
12.4
12.4
12.40 12.40 12.40 900 0 0 0
ALT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
ALV
10
10
9.70 10 9.50 41,400 0 0 0
AMC
17.4
17.4
17.51 17.51 17.23 3,200 0 0 0
AME
7.1
7.1
7.20 7.20 7.10 300 0 0 0
AMP
16
16
16 16 16 100 0 0 0
AMS
10.7
10.7
10.20 10.98 10.01 538,900 0 0 0
AMV
3.5
3.5
3.60 3.70 3.50 655,200 0 0 0
ANT
13
13
13 13.10 13 7,500 0 0 0
ANV
35.0
35.0
35.70 35.70 34.95 1,329,100 0 0 0
APF
54.3
54.3
54.56 54.64 54.32 14,700 0 0 0
APG
14.0
14.0
14.35 14.35 13.70 105,300 0 0 0
APH
9.9
9.9
10.25 10.25 9.83 2,534,500 0 0 0
API
8.5
8.5
8.80 8.80 8.30 1,420,700 0 0 0
APL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
APP
15.4
15.4
17.30 18.50 14.80 4,900 0 0 0
APS
8.3
8.3
8.30 8.40 8.10 551,500 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 1,000 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
19 19.90 19 500 0 0 0
ASM
11.0
11.0
11.09 11.23 10.95 2,787,000 0 0 0
ASP
4.7
4.7
4.71 4.72 4.50 177,800 0 0 0
AST
66.2
66.2
65.70 66.20 63.30 35,900 0 0 0
ATG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ATS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AVC
57.4
57.4
58 58 57.40 5,600 0 0 0
BAB
12.3
12.3
12.50 12.50 12.20 16,500 0 0 0
BAF
22.4
22.4
22.50 22.65 22.25 2,115,200 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.3
41.3
41.28 41.28 41.28 100 0 0 0
BBC
48.7
48.7
48.72 48.72 48.72 700 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
9.5
9.5
9.46 9.46 9.46 5,900 0 0 0
BBT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BCA
20.3
20.3
22.50 22.50 19.20 178,800 0 0 0
BCC
8.3
8.3
8.20 8.30 8.10 115,900 0 0 0
BCE
6.0
6.0
6 6.09 5.96 39,800 0 0 0
BCF
28.4
28.4
28.37 28.37 28.37 500 0 0 0
BCG
8.5
8.5
8.65 8.66 8.53 6,568,200 0 0 0
BCM
64.4
64.4
64.40 64.60 63.60 670,000 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
6.31 6.50 6.21 1,039,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BDG
31.0
31.0
31.21 31.21 31.03 2,500 0 0 0
BDT
10.8
10.8
10.10 10.80 10 289,500 0 0 0
BDW
20.1
20.1
20.55 20.55 20.08 1,100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
26.6
26.6
26.56 26.56 26.56 0 0 0 0
BFC
37
37
37.50 38 36.80 402,800 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
22
22
22 22 22 500 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
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
38.3
38.3
38.29 38.38 38.29 6,600 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
32.0
32.0
31.95 32.19 31.86 51,700 0 0 0
BID
48.4
48.4
48.35 48.35 47.90 2,615,400 0 0 0
BIG
8.8
8.8
8.60 8.80 8.60 102,100 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 2,900 0 0 0
BKG
4.0
4.0
4.10 4.17 4.04 158,100 0 0 0
BLI
12.6
12.6
12.90 13.50 12.10 139,900 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.8
43.8
43.78 43.78 43.35 1,700 0 0 0
BMC
18.2
18.2
18.05 18.55 16.95 117,600 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
12.7
12.7
12.60 12.90 12.50 62,800 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.8
25.8
25.75 25.95 25.50 171,400 0 0 0
BMJ
11
11
11 11.70 11 10,700 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
107
107
108 108.50 107 211,600 0 0 0
BMS
10.8
10.8
10.91 11.18 10.73 241,600 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
14.1
14.1
13.60 14.20 13.30 346,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
3
3
2.90 3.10 2.90 972,400 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 100 0 0 0
BQB
3.9
3.9
4 4 3.70 8,600 0 0 0
BRC
13.5
13.5
13.08 13.55 13.08 900 0 0 0
BRR
19
19
19 19 19 1,000 0 0 0
BRS
21.7
21.7
21.72 21.72 21.72 200 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 0 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 18.98 200 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BSH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
BSI
54.7
54.7
55.73 55.73 54.55 596,700 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.6
11.6
11 12 11 500 0 0 0
BSQ
21
21
20.60 21 20.50 7,000 0 0 0
BSR
23.2
23.2
23.40 23.90 23 6,044,900 0 0 0
BST
14.1
14.1
14.10 14.10 14.10 100 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 400 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 31,900 0 0 0
BTP
14.2
14.2
14.15 14.20 14.10 27,800 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 8,200 0 0 0
BTT
34.3
34.3
34.31 34.31 34.31 400 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 38.27 200 0 0 0
BVB
11.7
11.7
11.36 11.73 11.27 3,124,700 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
45.8
45.8
46.25 46.40 45.45 1,345,200 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BVN
12.7
12.7
11.40 12.70 11.40 2,400 0 0 0
BVS
47.1
47.1
48 48.30 47.10 646,400 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
46.4
46.4
46.20 46.50 45.80 593,200 0 0 0
BWS
29.1
29.1
29.06 29.06 29.06 0 0 0 0
BXH
17.5
17.5
17.51 17.51 15.84 16,300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.10 17.20 16.50 400 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.6
17.6
17.55 17.60 17.40 47,900 0 0 0
C47
5.9
5.9
5.90 6 5.85 59,600 0 0 0
C4G
10.1
10.1
10.10 10.20 10 831,800 0 0 0
C69
7.5
7.5
7 7.60 6.90 830,200 0 0 0
C92
4.6
4.6
4 4.60 4 50,100 0 0 0
CAB
12
12
12 12 12 300 0 0 0
CAG
9.4
9.4
9.33 9.43 9.03 44,300 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
55.8
55.8
55.20 56.20 55.20 34,000 0 0 0
CAR
23.3
23.3
23.30 23.30 23.30 200 0 0 0
CAT
18.4
18.4
17.90 18.40 17.90 4,100 0 0 0
CAV
72
72
72 72.40 70.20 26,100 0 0 0
CBI
7.9
7.9
8.30 8.30 7.90 2,100 0 0 0
CBS
29.4
29.4
29.60 29.60 29.40 11,300 0 0 0
CC1
15.4
15.4
15.30 15.50 15.30 6,600 0 0 0
CC4
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
24.6
24.6
24.55 24.55 24.50 15,300 0 0 0
CCL
10.8
10.8
11 11 10.75 779,800 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
22
22
22 22 22 100 0 0 0
CCR
11.7
11.7
11.59 11.69 11.59 1,000 0 0 0
CCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.7
19.7
19.60 19.70 19.50 507,400 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CDN
31.5
31.5
31.80 32.50 31.20 13,400 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.0
11.0
10.45 11.02 10.45 600 0 0 0
CDR
7.7
7.7
7.70 7.70 7.60 44,800 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
17.8
17.8
17.71 18.19 17.71 5,749,300 0 0 0
CET
7
7
6.60 7 6.60 3,000 0 0 0
CFM
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CFV
22
22
23.40 23.40 22 1,900 0 0 0
CGV
4.2
4.2
4.20 4.40 4.10 11,900 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
32.7
32.7
32.73 33.11 32.63 5,900 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 2,000 0 0 0
CI5
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CIA
10.2
10.2
10.50 10.50 10.20 2,100 0 0 0
CID
31
31
24.40 31 24.40 800 0 0 0
CIG
5.3
5.3
5.20 5.30 5.20 104,000 0 0 0
CII
17.2
17.2
17.19 17.38 17.14 5,644,400 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 10,500 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
24.6
24.6
25 25.40 24.60 2,100 0 0 0
CKG
25.6
25.6
25.90 25.90 25.50 353,800 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
49.4
49.4
48 49.90 48 6,600 0 0 0
CLH
21.5
21.5
21.70 21.70 20 17,000 0 0 0
CLL
37.6
37.6
37.78 37.87 37.64 3,800 0 0 0
CLM
77.2
77.2
77.20 77.20 77.20 0 0 0 0
CLW
37.6
37.6
37.60 37.60 37.60 100 0 0 0
CLX
17.7
17.7
17.12 18.66 17.12 900,400 0 0 0
CMC
12
12
13 13.20 12 6,700 0 0 0
CMD
21.4
21.4
21.13 21.42 21.13 5,200 0 0 0
CMF
218
218
218 218 218 0 0 0 0
CMG
70
70
71 72.10 70 1,468,000 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10
10
10 10 10 500 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
17.4
17.4
16.20 17.40 16.10 970,400 0 0 0
CMT
18.6
18.6
18.20 18.85 18.20 15,100 0 0 0
CMV
10.9
10.9
10.90 10.90 10.20 13,500 0 0 0
CMW
11.1
11.1
11.20 11.20 11 3,500 0 0 0
CMX
9.8
9.8
9.81 9.88 9.71 632,100 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 29.70 200 0 0 0
CNG
34.5
34.5
35.10 35.30 34.45 510,100 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
16.0
16.0
15.57 16.04 15.57 22,200 0 0 0
COM
32.5
32.5
31.15 32.50 31.10 400 0 0 0
CPA
7.4
7.4
6.30 7.40 6.30 1,400 0 0 0
CPC
18.9
18.9
18.90 19.17 18.90 13,700 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.3
27.3
27 27.40 27 5,200 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
6.4
6.4
6.37 6.38 6.37 68,800 0 0 0
CRE
8.2
8.2
8.18 8.25 8.15 338,700 0 0 0
CSC
30.5
30.5
31.90 32.50 30.50 100,400 0 0 0
CSI
35.9
35.9
36.60 36.60 35 25,400 0 0 0
CSM
16.2
16.2
16.35 16.35 16.11 88,600 0 0 0
CST
23.6
23.6
23.80 24.10 23.50 92,200 0 0 0
CSV
28.3
28.3
28.76 28.76 28.21 744,600 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 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 20.38 400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
73.4
73.4
74.30 75.10 73.30 1,087,800 0 0 0
CTF
32
32
30.65 32 30.65 459,400 0 0 0
CTG
33.9
33.9
34 34.15 33.50 14,006,900 0 0 0
CTI
18.5
18.5
18.95 18.95 18.45 565,700 0 0 0
CTP
6.4
6.4
6.60 6.60 6.10 1,201,300 0 0 0
CTR
142.5
142.5
134 142.50 133.80 2,063,200 0 0 0
CTS
45.2
45.2
46.40 46.40 45.20 1,003,900 0 0 0
CTT
17.2
17.2
17.25 17.25 17.25 0 0 0 0
CTW
25.5
25.5
26.90 26.90 23.50 4,300 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28
28
27.20 28 27.20 1,300 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 11.80 11 300 0 0 0
D17
35.1
35.1
33.21 35.11 33.21 600 0 0 0
D2D
47.1
47.1
47 47.30 46.95 25,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.9
18.9
18.10 18.90 18 6,000 0 0 0
DAE
15.5
15.5
15.10 15.50 15.10 4,800 0 0 0
DAG
2.6
2.6
2.64 2.64 2.57 129,900 0 0 0
DAH
4
4
4.03 4.03 3.98 113,400 0 0 0
DAN
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.8
8.8
8.59 8.81 8.59 2,500 0 0 0
DBC
31.2
31.2
30.97 31.36 30.76 5,224,300 0 0 0
DBD
42.7
42.7
42.72 42.96 42.64 110,500 0 0 0
DBM
27.5
27.5
27.50 27.50 27 7,700 0 0 0
DBT
11.7
11.7
11.58 11.71 11.45 23,200 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
8.5
8.5
8.40 8.50 8.40 600 0 0 0
DC4
10.8
10.8
10.41 10.86 10.36 434,500 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
30.0
30.0
29.10 30 29.05 878,300 0 0 0
DCM
37.0
37.0
37.53 37.82 36.97 4,388,500 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DDG
4.2
4.2
4.20 4.30 4 653,800 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 1,200 0 0 0
DDV
19.2
19.2
19.80 19.90 19.12 1,661,200 0 0 0
DFC
18.9
18.9
18.73 18.92 18.73 200 0 0 0
DFF
8.4
8.4
9.50 9.50 8.40 12,300 0 0 0
DGC
123.3
123.3
123.40 123.70 122.10 1,950,000 0 0 0
DGT
8
8
9.70 9.70 7.50 1,058,300 0 0 0
DGW
50.0
50.0
50.81 50.81 49.82 1,093,100 0 0 0
DHA
44.1
44.1
44.24 44.24 43.71 150,400 0 0 0
DHB
9.7
9.7
10 10 9.70 14,900 0 0 0
DHC
42.0
42.0
41.90 42 41 407,200 0 0 0
DHD
23.7
23.7
23.90 23.90 23.70 3,100 0 0 0
DHG
111.9
111.9
112.44 113.12 111.66 34,400 0 0 0
DHM
9.0
9.0
9.07 9.07 8.80 32,600 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
11.10 11.10 10.90 300 0 0 0
DHT
47.5
47.5
47.60 48.40 46.50 59,800 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.3
4.3
4.40 4.50 4.20 70,000 0 0 0
DIG
28.2
28.2
28 28.70 27.95 19,557,100 0 0 0
DIH
16.5
16.5
16.70 16.78 16.52 6,700 0 0 0
DL1
4.9
4.9
5 5.10 4.90 688,500 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.10 2.12 2.08 1,240,100 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DMC
61.7
61.7
61.71 61.71 61.71 2,400 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 200 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 600 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 1,500 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
20.4
20.4
20.40 20.40 20.40 100 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DOC
8.9
8.9
8.91 8.91 8.91 300 0 0 0
DOP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
DP1
36.4
36.4
36.17 36.36 36.17 1,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
63.8
63.8
64.40 65 63.80 8,200 0 0 0
DPG
62
62
60 62.80 59.60 1,612,600 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
36.8
36.8
37.01 37.34 36.67 4,061,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
45.2
45.2
46 46 45.15 577,400 0 0 0
DQC
15.4
15.4
15.40 15.40 15.25 22,300 0 0 0
DRC
34.9
34.9
35.20 35.20 34.65 754,000 0 0 0
DRG
9.6
9.6
9.50 9.60 9.30 5,200 0 0 0
DRH
3.5
3.5
3.45 3.54 3.45 456,800 0 0 0
DRI
13.8
13.8
13.92 13.92 13.63 1,248,600 0 0 0
DRL
63.3
63.3
62.82 63.30 62.82 500 0 0 0
DS3
6.1
6.1
6 6.10 5.80 22,100 0 0 0
DSC
27.8
27.8
26.70 28 26.60 1,018,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.3
4.3
4.40 4.40 4.30 2,700 0 0 0
DSN
56
56
55.80 56.20 55.80 6,500 0 0 0
DSP
10.3
10.3
10.20 10.40 10.20 2,900 0 0 0
DST
3.7
3.7
3.80 3.80 3.70 114,800 0 0 0
DTA
4.4
4.4
4.34 4.60 4.34 43,400 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 4.20 0 0 0 0
DTD
29.4
29.4
30.61 30.87 29.39 2,073,600 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
3.6
3.6
3.50 3.60 3.40 113,900 0 0 0
DTK
13.9
13.9
13.90 14.40 13.80 9,000 0 0 0
DTL
13.3
13.3
13.50 13.50 13.30 600 0 0 0
DTP
127
127
127 127 127 300 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DVM
11
11
10.83 11 10.67 1,026,100 0 0 0
DVN
21.1
21.1
22.20 22.20 21.13 121,800 0 0 0
DVP
72.7
72.7
73.58 73.87 71.41 14,600 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
10
10
10 10 10 500 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DXG
16.9
16.9
16.90 17.10 16.80 9,080,800 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
14.8
14.8
14.47 14.95 14.18 1,216,400 0 0 0
DXS
8.2
8.2
8.26 8.29 8.16 1,830,800 0 0 0
DXV
6.0
6.0
5.99 6.09 5.98 13,500 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
11.2
11.2
10.50 11.20 10.50 16,000 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
19.1
19.1
19.25 19.35 19.05 5,091,100 0 0 0
EIC
22.5
22.5
22.49 22.59 22.49 9,000 0 0 0
EID
25.2
25.2
24.90 25.20 24.90 5,700 0 0 0
EIN
3.7
3.7
3.80 3.80 3.60 51,100 0 0 0
ELC
28.7
28.7
28.40 29 27.90 3,856,900 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
22.84 22.84 22.26 1,100 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
EPH
15
15
14.90 15 14.90 1,300 0 0 0
EVE
13.8
13.8
13.40 13.80 13.40 544,000 0 0 0
EVF
15.5
15.5
15.40 15.65 15.25 11,087,800 0 0 0
EVG
7.2
7.2
7.22 7.30 7.07 1,428,700 0 0 0
EVS
8.1
8.1
8.50 8.50 8 205,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.27 4.27 4.14 45,700 0 0 0
FCN
15.0
15.0
15.20 15.20 14.95 415,700 0 0 0
FCS
7.3
7.3
7.30 7.30 7 4,100 0 0 0
FDC
14.5
14.5
15 15 13.60 2,500 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
9.1
9.1
9 9.10 9 45,600 0 0 0
FHS
23.1
23.1
23.07 23.07 23.07 100 0 0 0
FIC
12.1
12.1
12.20 12.50 11.70 7,900 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.9
7.9
7.91 7.95 7.85 573,700 0 0 0
FIT
4.7
4.7
4.76 4.77 4.71 562,500 0 0 0
FMC
52
52
51.30 52.30 51.30 46,400 0 0 0
FOC
98.5
98.5
99.44 100.51 97.68 94,100 0 0 0
FOX
105
105
105.50 107.40 104.60 230,000 0 0 0
FPT
130
130
133.70 133.80 130 8,136,200 0 0 0
FRC
22.4
22.4
22 23 22 5,100 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
177
177
177.70 177.70 174.50 568,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FT1
38.2
38.2
38.27 38.55 38.18 5,000 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
48.75 48.75 47.50 1,847,400 0 0 0
G36
7.6
7.6
7.50 7.70 7.50 343,500 0 0 0
GAS
73.0
73.0
73.71 73.71 72.98 1,403,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.1
22.1
22 22.10 22 1,600 0 0 0
GDA
33.4
33.4
33.90 35.30 33 608,700 0 0 0
GDT
29.8
29.8
30 30.35 29.50 83,300 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 300 0 0 0
GEE
33
33
32.70 33 32.60 26,800 0 0 0
GEG
13.5
13.5
13.81 13.81 13.43 606,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.7
23.7
23.70 24 23.55 10,868,700 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
30.5
30.5
30.80 30.80 30.40 10,000 0 0 0
GIC
15
15
14.50 15.40 14.50 1,300 0 0 0
GIL
37.2
37.2
37 37.90 36.50 1,459,600 0 0 0
GKM
35.3
35.3
35.30 35.30 34.60 12,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.9
19.9
19.95 19.95 19.95 100 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
8.71 9.19 8.71 5,000 0 0 0
GMD
82.8
82.8
83.55 83.55 82.48 1,022,100 0 0 0
GMH
9
9
8.90 9 8.86 5,200 0 0 0
GMX
20
20
19.90 20 19.70 13,500 0 0 0
GND
28.5
28.5
28.40 28.50 28.40 5,000 0 0 0
GPC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GSM
19.8
19.8
18.98 19.81 18.98 4,300 0 0 0
GSP
13.3
13.3
13.55 13.55 13.14 378,000 0 0 0
GTA
11.5
11.5
11.40 11.78 11.35 145,700 0 0 0
GTD
9.4
9.4
9.40 9.50 9.40 5,000 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GVR
35.4
35.4
35.95 35.95 35.30 3,580,700 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
5.8
5.8
6.90 6.90 5.80 24,000 0 0 0
HAC
14.7
14.7
14.40 14.70 14.40 1,300 0 0 0
HAD
14.7
14.7
14.68 14.68 14.68 0 0 0 0
HAF
18.3
18.3
23 23 18.30 3,000 0 0 0
HAG
14.0
14.0
14.20 14.25 13.85 11,627,000 0 0 0
HAH
42.6
42.6
42.61 43.48 42.04 4,169,100 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10
10
10.30 10.30 10 14,600 0 0 0
HAP
4.7
4.7
4.76 4.77 4.73 49,700 0 0 0
HAR
4.4
4.4
4.42 4.43 4.35 155,800 0 0 0
HAS
10.0
10.0
10 10 9.70 600 0 0 0
HAT
45
45
44 45 44 4,200 0 0 0
HAV
4.3
4.3
3.90 4.30 3.90 1,000 0 0 0
HAX
15.5
15.5
15.80 15.80 15.45 840,500 0 0 0
HBC
7.9
7.9
7.80 8 7.80 598,000 0 0 0
HBD
17
17
17 17 17 0 0 0 0
HBH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HBS
8.0
8.0
7.59 8.02 7.42 394,700 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
11.3
11.3
11.20 11.30 11.20 17,700 0 0 0
HCD
10.5
10.5
10.55 10.55 10.25 512,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.0
29.0
29.63 29.63 29.00 4,975,700 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.9
18.9
19 19 18.90 35,400 0 0 0
HD6
19.5
19.5
19.50 20.20 18.50 36,600 0 0 0
HD8
8.3
8.3
8.40 8.50 8.30 13,200 0 0 0
HDA
3.9
3.9
4 4 3.90 8,900 0 0 0
HDB
23.1
23.1
23.24 23.29 22.96 8,022,300 0 0 0
HDC
27.7
27.7
27.61 28 27.43 3,379,500 0 0 0
HDG
31.1
31.1
31.33 32.09 30.93 7,292,700 0 0 0
HDM
30.9
30.9
30.22 30.90 30.03 13,800 0 0 0
HDP
17.7
17.7
17.70 17.70 17.70 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
63.5
63.5
63.93 63.93 62.62 1,600 0 0 0
HEJ
11.8
11.8
11.50 11.80 11.50 400 0 0 0
HEP
13.9
13.9
14 14.20 13.90 3,800 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
54
54
54 57.50 54 600 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 80 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.20 9.32 9.20 276,200 0 0 0
HHS
5.2
5.2
5.24 5.31 5.19 3,887,800 0 0 0
HHV
12.6
12.6
12.76 12.76 12.62 3,689,500 0 0 0
HID
3.2
3.2
3.27 3.27 3.18 202,300 0 0 0
HIG
9.7
9.7
10 10 9.70 7,000 0 0 0
HII
6.3
6.3
6.38 6.38 6.21 138,400 0 0 0
HIO
24.8
24.8
24.90 24.90 24.30 21,700 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
32.7
32.7
32.41 32.71 32.41 4,500 0 0 0
HKT
7.7
7.7
7.70 7.70 7.60 5,600 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
12.9
12.9
13.08 13.08 12.80 6,000 0 0 0
HLD
26.2
26.2
25.60 26.40 25.60 65,500 0 0 0
HLR
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HLY
16
16
16 16 16 0 0 0 0
HMC
11.4
11.4
11.26 11.45 11.26 24,600 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
31.4
31.4
29.20 32.10 29.20 93,000 0 0 0
HMS
35
35
35 36.90 34.50 32,100 0 0 0
HNB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HND
14.7
14.7
14.90 15.20 14.70 41,600 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 100 0 0 0
HNG
5.0
5.0
5.25 5.25 4.96 5,086,500 0 0 0
HNI
23.1
23.1
23.10 23.10 23.10 1,600 0 0 0
HNM
9.7
9.7
9.90 9.90 9.60 93,400 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
4.20 4.20 4.10 37,000 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
29.5
29.5
29.65 29.70 29.30 20,548,700 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
17.9
17.9
17.90 17.90 17.90 100 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
70.0
70.0
68.24 69.99 68.24 200 0 0 0
HPT
18
18
18 18 18 1,200 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 200 0 0 0
HPX
6.5
6.5
6.69 6.69 6.50 2,416,300 0 0 0
HQC
4.1
4.1
4.13 4.18 4.11 3,823,600 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
47.7
47.7
47.65 47.65 47.65 500 0 0 0
HRT
7.7
7.7
7.60 7.80 7.60 6,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
24.4
24.4
24.70 24.70 24.25 8,757,700 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
5.1
5.1
5.13 5.19 5.08 80,000 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.1
5.1
5.20 5.60 5 474,900 0 0 0
HT1
12.0
12.0
11.90 12.05 11.85 181,100 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 4.40 38,500 0 0 0
HTG
34.8
34.8
34.77 35.11 34.77 38,300 0 0 0
HTI
16.1
16.1
16.05 16.10 16 21,100 0 0 0
HTL
15.8
15.8
16.59 16.59 15.53 12,500 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 2,800 0 0 0
HTN
13.3
13.3
13.15 13.40 13.15 412,000 0 0 0
HTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.1
9.1
8.96 9.16 8.77 2,400 0 0 0
HU1
5.8
5.8
6.61 6.61 5.76 1,100 0 0 0
HU4
14.8
14.8
15 15.10 14.50 73,600 0 0 0
HU6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HUB
18.3
18.3
18.55 18.55 18.25 44,500 0 0 0
HUG
34.8
34.8
34.83 34.83 34.83 0 0 0 0
HUT
18.4
18.4
18.60 18.80 18.40 1,986,000 0 0 0
HVA
7
7
6.80 7.30 5.70 176,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.2
8.2
8.55 8.56 8.03 805,800 0 0 0
HVN
28.9
28.9
28.50 29.10 28.50 2,415,400 0 0 0
HVT
81.0
81.0
79.02 81.95 79.02 70,200 0 0 0
HVX
2.9
2.9
2.82 2.85 2.82 2,800 0 0 0
HWS
15.2
15.2
15.27 15.27 15.18 2,500 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
28.8
28.8
28.80 28.80 28.80 200 0 0 0
ICF
6.6
6.6
6.40 6.80 6.40 21,200 0 0 0
ICG
8.5
8.5
8.10 8.80 8.10 9,900 0 0 0
ICI
8.8
8.8
10.20 11.80 8.80 14,700 0 0 0
ICN
41.6
41.6
41.70 41.70 41.50 900 0 0 0
ICT
14.6
14.6
13.84 14.60 13.84 285,600 0 0 0
IDC
63.8
63.8
63 64 62.40 2,268,100 0 0 0
IDI
10.5
10.5
10.54 10.58 10.38 2,830,200 0 0 0
IDJ
7.7
7.7
7.90 7.90 7.60 1,611,100 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
40.8
40.8
41.10 41.40 40.70 33,500 0 0 0
IFS
29.5
29.5
29.46 29.55 29.27 29,300 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.8
15.8
15.90 16.05 15.70 4,563,200 0 0 0
ILA
5.1
5.1
5.10 5.20 4.90 229,200 0 0 0
ILB
31.5
31.5
31.57 31.57 31.47 1,800 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ILS
11.1
11.1
13.70 13.70 11 800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
32.1
32.1
31.79 32.33 31.47 65,200 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
52 52.90 52 2,200 0 0 0
IPA
14.6
14.6
14.90 14.90 14.50 263,400 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
26.1
26.1
26.13 26.13 26.13 500 0 0 0
IST
33.8
33.8
33.85 33.85 33.85 100 0 0 0
ITA
5.5
5.5
5.54 5.55 5.47 1,576,000 0 0 0
ITC
11.6
11.6
11.40 11.75 11.35 1,025,800 0 0 0
ITD
17.3
17.3
17 17.40 16.95 535,300 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 388,700 0 0 0
ITS
3.9
3.9
4 4 3.90 3,000 0 0 0
IVS
12.8
12.8
13 13.10 12.70 182,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.8
3.8
3.86 3.86 3.79 293,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.4
31.4
31.75 31.75 31.25 5,605,200 0 0 0
KCB
8.0
8.0
8.43 8.43 7.96 4,400 0 0 0
KCE
9.8
9.8
9.75 9.75 9.75 0 0 0 0
KDC
62.2
62.2
64.30 64.30 61.80 977,900 0 0 0
KDH
38.6
38.6
38.10 39.35 38 7,228,600 0 0 0
KDM
18.6
18.6
18.60 18.60 18.60 11,600 0 0 0
KGM
7.3
7.3
7.50 7.50 7.30 35,800 0 0 0
KHD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KHG
5.9
5.9
5.82 5.94 5.81 2,883,800 0 0 0
KHP
10.0
10.0
9.99 10 9.91 86,800 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
KLB
12.4
12.4
12.40 12.70 12.40 49,800 0 0 0
KMR
3.5
3.5
3.53 3.53 3.50 13,900 0 0 0
KMT
7.6
7.6
7.63 7.63 7.63 0 0 0 0
KOS
38.8
38.8
38.80 38.80 36.30 396,200 0 0 0
KPF
3.5
3.5
3.41 3.47 3.40 151,800 0 0 0
KSB
22.8
22.8
23 23.10 22.75 2,339,100 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 900 0 0 0
KSF
40.4
40.4
40.30 40.40 40.30 17,200 0 0 0
KSQ
4.1
4.1
4.10 4.20 4 233,800 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 400 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
22.3
22.3
21.45 22.33 21.45 2,900 0 0 0
KTS
45.4
45.4
45.90 45.90 44 2,500 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 16,500 0 0 0
L14
37.7
37.7
38.14 38.24 37.45 134,800 0 0 0
L18
38.4
38.4
37.98 38.37 37.98 35,400 0 0 0
L40
19
19
19 19 19 2,000 0 0 0
L45
3.3
3.3
3.30 3.40 3.20 14,900 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.2
15.2
15.20 15.25 15.20 5,100 0 0 0
LAI
35.4
35.4
35 35.40 35 25,500 0 0 0
LAS
22.2
22.2
22.48 22.57 21.99 417,400 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
23.40 23.40 23.40 0 0 0 0
LBM
23.4
23.4
23.38 23.50 23.30 5,900 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
11.59 11.59 11.45 1,587,000 0 0 0
LCM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LDG
2.9
2.9
2.98 2.99 2.93 1,287,100 0 0 0
LDP
22.2
22.2
20.90 22.20 20.70 53,300 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.2
3.2
3.31 3.31 3.24 138,100 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
LHC
56.8
56.8
55.78 56.76 55.78 37,400 0 0 0
LHG
36.3
36.3
37.26 37.26 35.97 444,200 0 0 0
LIC
19
19
19.80 19.80 19 5,800 0 0 0
LIG
4.1
4.1
4.10 4.20 4 508,600 0 0 0
LIX
37.5
37.5
37.79 37.99 37.50 36,600 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 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
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
26.6
26.6
26.20 26.60 26.10 3,194,100 0 0 0
LPT
9.4
9.4
9.40 9.70 9.40 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
13.3
13.3
14 14 12.90 452,800 0 0 0
LSS
13.2
13.2
13.55 13.55 13.20 452,300 0 0 0
LTC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LTG
22.9
22.9
23 23 22.70 174,100 0 0 0
M10
24.1
24.1
23 25.30 23 34,700 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.7
14.7
15.30 15.80 14.60 6,300 0 0 0
MAS
33
33
33 33 33 1,000 0 0 0
MBB
23.6
23.6
23.20 23.70 23.15 38,953,200 0 0 0
MBG
4.4
4.4
4.50 4.60 4.40 440,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.3
29.3
29.11 29.45 28.95 2,414,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.4
9.4
9.40 9.40 9.30 12,000 0 0 0
MCH
213.1
213.1
216.01 216.01 211.72 167,600 0 0 0
MCM
48
48
47.60 48.60 47.10 250,100 0 0 0
MCO
21.7
21.7
20.70 21.80 20.60 61,300 0 0 0
MCP
27.5
27.5
27.50 27.70 27.45 8,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.70 10.80 10.70 3,000 0 0 0
MDF
7.7
7.7
7.70 7.70 7.70 400 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
29.8
29.8
28.99 29.77 24.55 5,200 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.1
38.1
37.60 40.70 37.60 40,500 0 0 0
MGC
5.8
5.8
5.90 6.30 5.80 119,400 0 0 0
MGG
27.9
27.9
30.50 30.50 27.80 3,100 0 0 0
MGR
4.5
4.5
4.60 4.60 4.10 11,900 0 0 0
MH3
33.1
33.1
32.13 33.10 32.13 4,100 0 0 0
MHC
9.0
9.0
9.07 9.07 8.86 179,700 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 13.70 200 0 0 0
MIE
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MIG
21.3
21.3
21.80 21.80 21.30 266,100 0 0 0
MKP
30.2
30.2
30 30.20 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 4,200 0 0 0
MML
35.7
35.7
34.30 35.90 33.80 90,800 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
18.80 19 18 414,400 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
22.7
22.7
30.70 30.70 22.70 400 0 0 0
MSB
11.7
11.7
11.54 11.77 11.46 9,859,900 0 0 0
MSH
49.2
49.2
49.85 49.85 49.20 223,300 0 0 0
MSN
78.6
78.6
78.50 78.80 78 6,210,400 0 0 0
MSR
16.5
16.5
16.40 16.90 16.40 1,462,000 0 0 0
MST
5.8
5.8
5.90 6 5.70 1,378,000 0 0 0
MTA
4.5
4.5
4.80 4.80 4.50 7,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.5
7.5
7.70 7.80 7.50 1,200 0 0 0
MTP
11.8
11.8
12 12 11.80 200 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 0 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 21.73 21.73 0 0 0 0
MVC
11.7
11.7
12.10 12.10 11.30 21,300 0 0 0
MVN
34.2
34.2
31.70 34.20 31.60 47,800 0 0 0
MWG
63.5
63.5
63.20 63.89 62.60 7,862,300 0 0 0
NAF
17.0
17.0
17.14 17.18 17 121,800 0 0 0
NAG
11.8
11.8
11.70 11.80 11.50 262,700 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 0 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
17.2
17.2
17.40 17.40 17.20 300 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.3
24.3
24.10 24.50 24 60,900 0 0 0
NBC
12.7
12.7
12.78 12.87 12.49 311,800 0 0 0
NBE
12.4
12.4
12.70 12.70 12.30 3,700 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBT
15.7
15.7
15.67 15.67 15.67 0 0 0 0
NBW
30.8
30.8
26.45 30.83 26.45 300 0 0 0
NCG
12.5
12.5
12.70 12.80 12 94,800 0 0 0
NCS
28
28
27.80 28 27.80 28,500 0 0 0
NCT
91.5
91.5
91.43 92.09 91.33 9,300 0 0 0
ND2
32.6
32.6
32.57 32.57 32.57 0 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 0 0 0 0
NDN
11.3
11.3
11.30 11.50 11.20 277,900 0 0 0
NDP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NDT
6.4
6.4
6.30 6.40 6 32,700 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6 6.10 5.90 12,100 0 0 0
NED
7.8
7.8
8 8.20 7.70 344,700 0 0 0
NEM
16.3
16.3
16.30 16.30 16.30 0 0 0 0
NET
94.3
94.3
94.34 94.34 92.44 5,600 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
29.5
29.5
29.25 29.85 29.05 810,100 0 0 0
NHC
31.9
31.9
31.90 31.90 31.90 100 0 0 0
NHH
18.1
18.1
18.59 18.64 18.05 600,100 0 0 0
NHT
12.5
12.5
12.40 12.50 11.90 800 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 0 0 0 0
NKG
26.6
26.6
26.60 26.80 26.40 4,412,200 0 0 0
NLG
44.1
44.1
43.50 44.35 43.50 2,433,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.5
18.5
18.39 18.54 18.20 35,900 0 0 0
NNT
58
58
54.60 58.70 54.60 400 0 0 0
NO1
7
7
7 7.03 6.91 148,800 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 1,000 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.70 5 4.70 1,096,600 0 0 0
NS2
18.5
18.5
18.36 18.46 18.36 7,000 0 0 0
NSC
74.0
74.0
74.56 74.56 73.59 8,700 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.4
6.4
6.60 6.60 6.30 113,300 0 0 0
NSL
15
15
15 15 15 0 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 5,800 0 0 0
NT2
22.9
22.9
23 23.20 22.85 904,500 0 0 0
NTC
231
231
230 238 230 25,600 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
23.3
23.3
23.13 23.65 23.13 510,500 0 0 0
NTP
56.8
56.8
53.82 57.27 52.73 476,300 0 0 0
NTT
8.3
8.3
8.20 8.30 8.20 2,200 0 0 0
NTW
15.1
15.1
15.11 15.11 15.11 0 0 0 0
NUE
10.7
10.7
8.79 10.74 8.79 700 0 0 0
NVB
10.1
10.1
10 10.10 9.80 216,200 0 0 0
NVL
14.4
14.4
14.45 14.55 14.35 7,532,100 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
8.41 8.41 7.97 400 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
9
9
9.10 9.60 9 38,300 0 0 0
OCB
13
13
12.83 13.04 12.83 3,932,300 0 0 0
OCH
6.7
6.7
6.70 6.70 6.70 62,300 0 0 0
ODE
43.8
43.8
43.80 43.90 43.70 21,400 0 0 0
OGC
6.6
6.6
6.67 6.77 6.55 463,500 0 0 0
OIL
11.3
11.3
11.35 11.54 11.15 928,600 0 0 0
ONE
7.7
7.7
7.50 7.90 7.40 106,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.9
24.9
24.90 24.90 24.80 400 0 0 0
ORS
14.6
14.6
14.96 15 14.55 5,476,100 0 0 0
PAC
53
53
55 55 53 98,700 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
23.4
23.4
23.55 23.55 23.26 911,700 0 0 0
PAP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PAS
4.2
4.2
4.30 4.40 4.20 670,300 0 0 0
PAT
92.5
92.5
92.50 93 92.20 16,700 0 0 0
PBC
8.2
8.2
8.10 8.60 8.10 83,900 0 0 0
PBP
13
13
12.90 13.10 12.80 15,400 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PC1
29.2
29.2
29.30 29.85 29.10 7,164,500 0 0 0
PCC
22.8
22.8
22.40 29.30 22.40 800 0 0 0
PCE
18.0
18.0
17.96 18.05 17.96 2,800 0 0 0
PCF
6.2
6.2
6.30 6.30 5.60 22,600 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PCH
10.6
10.6
10.82 10.82 10.55 116,000 0 0 0
PCM
11.2
11.2
11.20 11.20 11.20 2,000 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.9
10.9
10.50 10.90 10.20 6,700 0 0 0
PDB
9.7
9.7
9.81 9.81 9.71 1,200 0 0 0
PDC
5.3
5.3
5.50 5.50 5.30 3,700 0 0 0
PDN
118
118
120 120 118 400 0 0 0
PDR
26.3
26.3
25.90 26.75 25.85 15,734,100 0 0 0
PDV
12.5
12.5
12.70 12.70 12.28 57,200 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
8 8 8 1,000 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PEQ
35
35
35 35 35 100 0 0 0
PET
30.4
30.4
31.05 31.10 30.30 1,577,300 0 0 0
PFL
2.8
2.8
2.60 2.80 2.60 566,800 0 0 0
PGB
18
18
17.90 18.30 17.80 11,500 0 0 0
PGC
15.6
15.6
15.20 16 15.20 146,400 0 0 0
PGD
34.5
34.5
34.41 34.51 34.41 700 0 0 0
PGI
24.6
24.6
23.90 24.65 23.60 1,600 0 0 0
PGN
7.2
7.2
7.10 7.40 6.80 24,300 0 0 0
PGS
31
31
31 31 31 0 0 0 0
PGT
3.6
3.6
3.50 3.70 3.40 1,800 0 0 0
PGV
22.9
22.9
22.80 23.10 22.75 51,400 0 0 0
PHC
6.2
6.2
6.30 6.33 6.20 144,100 0 0 0
PHH
4
4
4 4 4 0 0 0 0
PHN
70.1
70.1
70.10 70.10 70.10 700 0 0 0
PHP
26.6
26.6
26.40 27.40 26 134,000 0 0 0
PHR
62.4
62.4
63 63 62 275,000 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
26.2
26.2
24.35 26.22 24.35 200 0 0 0
PIC
18.2
18.2
18.16 18.16 18.16 5,800 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
6.20 6.20 6.15 9,500 0 0 0
PIV
5.8
5.8
6.30 6.30 5.20 180,500 0 0 0
PJC
29.7
29.7
29.70 29.70 29.70 1,000 0 0 0
PJS
21.4
21.4
21.42 21.42 21.42 0 0 0 0
PJT
10
10
9.81 10.05 9.81 15,200 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLC
28.7
28.7
28.90 29.30 28.60 349,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.9
3.9
4.20 4.20 3.90 5,000 0 0 0
PLP
5.3
5.3
5.30 5.33 5.20 133,100 0 0 0
PLX
42.2
42.2
43.30 43.30 42.15 2,330,400 0 0 0
PMB
9.6
9.6
9.82 9.82 9.64 800 0 0 0
PMC
85.5
85.5
85.54 85.54 85.54 6,200 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 1,000 0 0 0
PMS
32.2
32.2
33 33 32.10 4,900 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 600 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 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 200 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.3
97.3
97.40 97.40 96.30 866,300 0 0 0
PNP
20.0
20.0
19.82 20.00 19.82 1,100 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
25.4
25.4
23.30 25.80 23.30 286,400 0 0 0
POT
17.5
17.5
17.50 17.50 17.50 100 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 200 0 0 0
POW
14.2
14.2
14.10 14.45 13.95 17,230,500 0 0 0
PPC
16.0
16.0
15.80 16.20 15.55 744,000 0 0 0
PPE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PPH
27.9
27.9
27.81 28.20 27.72 34,800 0 0 0
PPP
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PPS
11.9
11.9
11.50 12 11.40 12,300 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.3
19.3
19.50 19.50 19.30 3,400 0 0 0
PRE
19.0
19.0
18.64 19.13 18.64 3,300 0 0 0
PRO
5
5
5 5 5 0 0 0 0
PRT
11.8
11.8
11.50 11.80 11.50 56,800 0 0 0
PSB
7.8
7.8
7.50 7.80 6.80 461,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.6
13.6
13.50 13.80 13.50 49,800 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 4,500 0 0 0
PSH
6.1
6.1
6.23 6.23 5.98 2,202,400 0 0 0
PSI
9
9
9.20 9.40 8.90 224,800 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
10
10.50 10.50 10 900 0 0 0
PSW
7.9
7.9
7.91 7.91 7.82 11,300 0 0 0
PTB
75.4
75.4
75.14 75.44 73.86 168,200 0 0 0
PTC
5.8
5.8
6 6 5.67 4,600 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 5,800 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
34.4
34.4
34.40 34.40 34.40 1,900 0 0 0
PTL
3.9
3.9
4 4 3.90 88,700 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 8.30 8.20 4,300 0 0 0
PTT
8
8
8 8 8 800 0 0 0
PTV
4.6
4.6
5 5.20 4.50 39,800 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.9
2.9
2.90 3 2.80 162,800 0 0 0
PVB
31.6
31.6
31.20 31.60 31.20 190,600 0 0 0
PVC
16.5
16.5
16.70 16.90 16.40 1,153,100 0 0 0
PVD
32.2
32.2
32.80 32.80 32.20 3,620,800 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
8.2
8.2
8.30 8.30 8.03 98,500 0 0 0
PVI
54.6
54.6
55.77 55.77 54.64 59,700 0 0 0
PVM
16.4
16.4
16.10 16.80 16 15,900 0 0 0
PVO
7.7
7.7
7.80 7.90 7 175,700 0 0 0
PVS
45.3
45.3
40.90 45.90 40.90 5,865,200 0 0 0
PVT
31.4
31.4
31.45 31.70 31.10 3,880,800 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
3.6
3.6
3.70 3.70 3.60 5,800 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
3.1
3.1
3.10 3.10 3 292,700 0 0 0
PXL
14.7
14.7
14.80 15 14.60 101,500 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
4.2
4.2
4.10 4.40 4 377,700 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.6
14.6
14.85 14.85 14.45 277,900 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35
35
37.50 37.50 35 800 0 0 0
QNC
6.7
6.7
6.80 6.80 6.70 2,800 0 0 0
QNP
39.9
39.9
39 39.90 38.20 33,800 0 0 0
QNS
48.9
48.9
48.97 49.17 48.78 522,900 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 400 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 0 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
QTP
16.9
16.9
16.80 16.90 16.60 335,600 0 0 0
RAL
129.2
129.2
128.41 129.39 127.91 15,800 0 0 0
RAT
15
15
15 15 15 2,000 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
13.10 13.20 13.10 2,500 0 0 0
RDP
5.7
5.7
5.69 5.78 5.56 1,555,500 0 0 0
REE
64
64
64.90 64.90 63.70 897,300 0 0 0
RIC
4
4
4 4 4 0 0 0 0
RTB
26.4
26.4
26.40 26.40 26.40 500 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
43
43
43 43 43 100 0 0 0
S55
54.9
54.9
54.50 54.89 54.01 1,700 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 0 0 0 0
S74
12.6
12.6
12.60 12.60 12.60 200 0 0 0
S99
11.2
11.2
11.24 11.62 11.14 335,700 0 0 0
SAB
63.4
63.4
65.09 65.09 63.35 1,816,900 0 0 0
SAC
24.4
24.4
25 25 24.20 10,800 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
7.99 7.99 7.61 1,307,700 0 0 0
SAP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SAS
32.4
32.4
34.87 35.25 32.01 68,400 0 0 0
SAV
17.7
17.7
16.50 17.80 16.45 203,900 0 0 0
SB1
5.5
5.5
6.96 6.96 5.48 7,800 0 0 0
SBA
32.6
32.6
31.70 32.80 31.70 41,300 0 0 0
SBB
14.5
14.5
14.60 14.60 14.50 45,900 0 0 0
SBD
11.1
11.1
11.30 11.40 10.90 88,700 0 0 0
SBG
13.4
13.4
13.40 13.50 13.15 244,500 0 0 0
SBH
56.7
56.7
56.70 56.70 56.70 1,700 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 1,100 0 0 0
SBS
7.1
7.1
7.10 7.10 6.90 1,376,700 0 0 0
SBT
12.0
12.0
12.10 12.15 11.95 1,534,200 0 0 0
SBV
10.7
10.7
10.20 10.65 10.20 2,400 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
66.1
66.1
66 66.20 66 45,300 0 0 0
SCI
13
13
13.20 13.40 13 53,800 0 0 0
SCJ
4
4
4 4.10 4 41,600 0 0 0
SCL
37.7
37.7
37.60 38 32.40 91,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.20 7.24 7.14 1,201,600 0 0 0
SCS
87.4
87.4
86.30 88 86.30 104,400 0 0 0
SCY
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SD2
5.7
5.7
5 5.70 5 1,100 0 0 0
SD3
7.2
7.2
7.40 7.40 6.10 2,600 0 0 0
SD5
8.1
8.1
8 8.20 7.90 68,300 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
12.3
12.3
12.50 12.50 12.20 54,900 0 0 0
SDA
6
6
6 6.20 5.90 49,100 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2.1
2.1
2 2.10 2 130,800 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 23 0 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
34.9
34.9
35.42 35.42 34.76 15,500 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
28
28
28.50 28.50 28 1,000 0 0 0
SEB
47.4
47.4
48.10 48.10 47.21 15,700 0 0 0
SED
20.5
20.5
20.50 20.50 20.50 11,500 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
25.0
25.0
26.10 26.10 22.80 11,600 0 0 0
SFG
13.8
13.8
13.60 13.80 13.60 3,700 0 0 0
SFI
34.1
34.1
33.16 34.71 33.16 28,400 0 0 0
SFN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SGB
13.4
13.4
13.40 13.40 13.40 5,000 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 100 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 200 0 0 0
SGH
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SGI
14.4
14.4
14.50 14.50 14.40 10,300 0 0 0
SGN
79.1
79.1
78.59 79.46 78.49 62,700 0 0 0
SGP
29.7
29.7
31 31 29.50 286,500 0 0 0
SGR
31.1
31.1
29.95 31.10 29.90 525,100 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
14.2
14.2
14.05 14.25 13.95 121,900 0 0 0
SHA
4.5
4.5
4.50 4.55 4.50 22,600 0 0 0
SHB
11.5
11.5
11.40 11.59 11.25 48,447,200 0 0 0
SHC
17.5
17.5
18.60 18.60 17.50 5,600 0 0 0
SHE
11.7
11.7
11.40 12 11.40 28,400 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
15.1
15.1
15.05 15.05 15.05 205,700 0 0 0
SHN
6.7
6.7
6.90 6.90 6.70 900 0 0 0
SHP
35.6
35.6
35.55 35.55 35.55 4,000 0 0 0
SHS
19.4
19.4
19.50 19.80 19.40 14,142,300 0 0 0
SID
12.1
12.1
12.10 12.10 12.10 400 0 0 0
SIG
6.7
6.7
6.50 6.70 6.50 2,300 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SJ1
11.8
11.8
11.73 11.83 11.15 1,900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.4
16.4
16.55 16.55 16.35 197,800 0 0 0
SJE
25.9
25.9
26 26.10 25.90 47,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SJM
6.7
6.7
6.70 6.70 6.30 15,600 0 0 0
SJS
61.7
61.7
61.90 61.90 61.10 22,400 0 0 0
SKG
14.3
14.3
14.48 14.52 14.29 528,000 0 0 0
SKH
29.5
29.5
29.90 30 29.50 8,300 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
42.8
42.8
43.87 44.15 41.54 18,400 0 0 0
SLS
171.9
171.9
170.50 171.90 170.10 8,100 0 0 0
SMA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SMB
36.9
36.9
36.04 36.94 36.04 15,800 0 0 0
SMC
14.8
14.8
15.10 15.10 14.55 756,900 0 0 0
SMN
12.4
12.4
12 12.50 12 2,600 0 0 0
SMT
5.5
5.5
5.70 5.70 5.40 1,900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
37
37
36.50 37 36.10 7,700 0 0 0
SP2
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.5
9.5
9.50 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 2.40 111,600 0 0 0
SPM
11
11
11.20 11.20 11 700 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
4.30 4.40 4.20 518,100 0 0 0
SRB
2.9
2.9
2.80 3.20 2.50 335,000 0 0 0
SRC
30.0
30.0
29.96 29.96 29.96 100 0 0 0
SRF
9.5
9.5
9.61 9.61 9.02 148,400 0 0 0
SRT
6.8
6.8
6.80 6.80 6.80 2,100 0 0 0
SSB
19.2
19.2
19.08 19.17 19.04 2,331,700 0 0 0
SSC
35.3
35.3
34.41 35.41 34.36 2,800 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 0 0 0 0
SSH
68.7
68.7
69.20 69.20 68.30 54,900 0 0 0
SSI
36.5
36.5
36.80 36.90 36.35 13,008,300 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
9.6
9.6
9.81 9.81 9.50 435,300 0 0 0
STB
31.7
31.7
31.50 31.90 31.25 19,842,400 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 1,500 0 0 0
STG
41.6
41.6
41.60 41.60 41.60 0 0 0 0
STH
10
10
10.10 10.20 9.50 7,000 0 0 0
STK
32.9
32.9
33 33.35 32.45 281,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.30 9.30 5,000 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
25.8
25.8
25.66 25.80 25.66 1,800 0 0 0
SVD
3.0
3.0
2.99 2.99 2.87 32,300 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 100 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 3.60 3.40 10,200 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 5,800 0 0 0
SWC
31.5
31.5
31.60 31.90 31.20 86,300 0 0 0
SZB
42.0
42.0
43.66 43.66 41.96 12,000 0 0 0
SZC
43.2
43.2
43.30 43.30 43 1,422,700 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 200 0 0 0
SZG
31.1
31.1
31.02 31.12 31.02 600 0 0 0
SZL
42.3
42.3
41.95 43 41.95 4,000 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
14.3
14.3
13.40 14.80 13.40 89,500 0 0 0
TAL
17.5
17.5
17.58 17.67 17.40 36,800 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
38.4
38.4
38.77 38.96 38.15 4,100 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 10.90 10.80 212,600 0 0 0
TCB
24.7
24.7
24.75 24.80 24.65 8,424,900 0 0 0
TCD
6.4
6.4
6.44 6.44 6.35 679,300 0 0 0
TCH
19.7
19.7
19.80 20.30 19.65 9,996,000 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
36.6
36.6
36.75 37.31 36.47 112,100 0 0 0
TCM
51.2
51.2
51.30 51.60 50.20 3,013,500 0 0 0
TCO
12.3
12.3
12.50 12.50 12.20 56,100 0 0 0
TCR
3.9
3.9
4.02 4.02 3.84 3,900 0 0 0
TCT
21.2
21.2
21.10 21.20 21.10 2,000 0 0 0
TCW
32.8
32.8
33 33 32.50 27,400 0 0 0
TDB
41
41
41.10 41.20 41 11,000 0 0 0
TDC
9.0
9.0
9.10 9.10 8.98 151,500 0 0 0
TDF
15.3
15.3
15.30 15.30 15.30 200 0 0 0
TDG
4.2
4.2
4.29 4.29 4.20 35,800 0 0 0
TDH
3.5
3.5
3.48 3.48 3.42 166,200 0 0 0
TDM
49
49
48.45 49.50 48.45 11,600 0 0 0
TDN
10.8
10.8
11 11 10.80 306,000 0 0 0
TDP
30.8
30.8
30.82 30.82 30.82 5,000 0 0 0
TDS
17.2
17.2
16.85 18.50 15.88 24,200 0 0 0
TDT
7
7
6.90 7.10 6.90 61,400 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 0 0 0 0
TED
52.4
52.4
52.35 52.35 52.35 0 0 0 0
TEG
8.7
8.7
8.75 8.75 8.30 182,300 0 0 0
TEL
13.1
13.1
13 13.10 13 115,600 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18
18
18.30 18.50 17.90 24,100 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 11.50 300 0 0 0
THD
34.8
34.8
34.90 34.90 34.80 1,200 0 0 0
THG
39.2
39.2
38.59 39.20 38.59 63,900 0 0 0
THM
7.1
7.1
7.27 7.55 6.45 400,400 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.4
12.4
12.20 12.80 12 52,400 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 0 0 0 0
TID
26.9
26.9
27.50 27.50 26.71 66,100 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
16
16
16.30 16.60 15.80 3,910,200 0 0 0
TIN
10.6
10.6
10.81 10.81 10.62 2,100 0 0 0
TIP
24.4
24.4
24.75 24.80 24.40 252,000 0 0 0
TIS
5.1
5.1
6 6 5 398,200 0 0 0
TIX
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TJC
16.6
16.6
18.10 18.20 16.60 1,000 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
5.2
5.2
5.32 5.35 5.15 60,600 0 0 0
TLG
52.3
52.3
52.15 52.54 51.27 36,200 0 0 0
TLH
8.3
8.3
8.30 8.50 8.22 1,783,600 0 0 0
TLI
6.4
6.4
7 7 5.40 800 0 0 0
TLP
6.8
6.8
6.90 6.90 6.80 200 0 0 0
TLT
19.0
19.0
19.02 19.02 19.02 100 0 0 0
TMB
78.8
78.8
76.40 79 76.40 15,600 0 0 0
TMC
8.9
8.9
8.90 8.90 8.90 4,400 0 0 0
TMG
54.3
54.3
54.25 54.25 54.25 100 0 0 0
TMP
68.7
68.7
68.70 68.70 68.70 500 0 0 0
TMS
49.8
49.8
49.50 50.29 49.50 7,000 0 0 0
TMT
14.4
14.4
14.30 14.90 14 35,900 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 9.60 500 0 0 0
TN1
12.1
12.1
11.67 12.06 11.54 13,500 0 0 0
TNA
4.9
4.9
4.75 4.85 4.71 28,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
41.3
41.3
47.54 47.54 41.34 20,200 0 0 0
TNG
24.6
24.6
24.63 25.09 24.36 2,891,200 0 0 0
TNH
20.1
20.1
19.31 20.24 19.21 1,253,400 0 0 0
TNI
2.7
2.7
2.73 2.79 2.67 153,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.4
22.4
22.43 22.43 22.43 600 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
5.2
5.2
5.27 5.27 5.20 171,600 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
57.6
57.6
57.20 58.90 57.10 10,700 0 0 0
TOT
16.5
16.5
16.50 16.50 16.50 600 0 0 0
TOW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TPB
18.5
18.5
18.00 18.59 17.95 43,999,800 0 0 0
TPC
5.9
5.9
5.85 5.90 5.85 1,500 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
9.6
9.6
9.70 9.70 9.60 500 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
15
15
15 15 15 1,100 0 0 0
TRA
79.5
79.5
79.99 79.99 79.50 400 0 0 0
TRC
43
43
42.55 43 42.45 43,700 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
7.1
7.1
7 7.30 7 12,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.4
50.4
50.90 50.90 49.50 1,300 0 0 0
TSC
3.2
3.2
3.28 3.28 3.22 367,500 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 13.90 200 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
8.7
8.7
8.89 8.90 8.60 520,700 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
11.2
11.2
11.15 11.15 11.15 6,000 0 0 0
TTF
4.1
4.1
4.12 4.12 4.08 1,036,800 0 0 0
TTG
15.5
15.5
15.50 15.50 15.50 2,200 0 0 0
TTH
4.4
4.4
4.40 4.40 4.30 312,700 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
19.1
19.1
19.30 19.40 18.90 646,400 0 0 0
TTP
108.5
108.5
104 108.50 104 2,300 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.9
33.9
33 33.90 32.80 1,300 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 1,100 0 0 0
TV1
21.7
21.7
21.53 21.83 21.43 18,000 0 0 0
TV2
51.9
51.9
51.20 52.20 50.60 416,900 0 0 0
TV3
12.6
12.6
12.80 13 12.60 5,000 0 0 0
TV4
14.4
14.4
14.40 14.50 14.30 14,700 0 0 0
TV6
8
8
7.60 8 7.60 2,200 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
9.0
9.0
8.90 9.19 8.80 497,300 0 0 0
TVC
10.2
10.2
10.20 10.30 10 665,900 0 0 0
TVD
13.1
13.1
13.20 13.20 13 92,800 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
7.4
7.4
7.60 7.70 7.30 965,500 0 0 0
TVS
27.2
27.2
25.70 27.30 25.55 2,158,200 0 0 0
TVT
17.0
17.0
17.00 17.00 16.91 9,000 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
8.9
8.9
8.60 9.10 8.60 149,400 0 0 0
TYA
10.7
10.7
10.74 10.74 10.45 3,800 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.5
9.5
9.50 9.50 9.50 2,900 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
38.75 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 9.40 8.80 71,300 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
20.20 20.20 20.20 0 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V21
7.5
7.5
7.50 7.60 7 10,800 0 0 0
VAB
10.3
10.3
10.30 10.30 10.10 408,600 0 0 0
VAF
13.8
13.8
13.75 14.30 13.75 2,500 0 0 0
VAV
40
40
40 40 40 500 0 0 0
VBB
11.1
11.1
11.30 11.40 11 9,800 0 0 0
VBC
19.8
19.8
19.90 19.90 19.80 10,800 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12
12
12.10 13.60 12 1,200 0 0 0
VC1
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VC2
9.1
9.1
9 9.10 8.90 104,100 0 0 0
VC3
25.8
25.8
25.45 26.25 25.27 542,900 0 0 0
VC6
15.6
15.6
15.72 15.72 14.12 800 0 0 0
VC7
12.8
12.8
12.70 13.10 12.60 485,800 0 0 0
VC9
4.9
4.9
4.90 4.90 4.90 300 0 0 0
VCA
9.6
9.6
9.60 9.60 9.50 2,100 0 0 0
VCB
88.4
88.4
88.90 89.10 88.40 1,600,400 0 0 0
VCC
11
11
10.70 11 10.50 19,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 0 0 0 0
VCG
20.6
20.6
20.71 20.80 20.54 7,749,000 0 0 0
VCI
38.7
38.7
39.27 39.27 38.66 5,382,300 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VCP
21.6
21.6
21.60 23.30 21.60 239,200 0 0 0
VCR
23.3
23.3
23 23.30 23 4,800 0 0 0
VCS
77.4
77.4
78.87 79.07 77.31 341,500 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
35.5
35.5
33.17 35.46 33.17 149,300 0 0 0
VDS
23.8
23.8
24.22 24.35 23.77 1,331,400 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
3.5
3.5
3.20 3.50 3.20 57,800 0 0 0
VE3
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.7
4.7
4.60 5 4.60 101,700 0 0 0
VE9
2
2
2 2.10 2 73,300 0 0 0
VEA
46.1
46.1
46 46.50 44.80 3,373,400 0 0 0
VEC
10.5
10.5
11 11.10 10.20 86,700 0 0 0
VEF
220.6
220.6
221 222 218 13,900 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
23.6
23.6
24 24 23.60 5,200 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
72.1
72.1
72.73 73.42 71.84 25,900 0 0 0
VFR
13
13
13 14.40 12.90 46,300 0 0 0
VGC
55.8
55.8
56.60 56.80 55.80 640,800 0 0 0
VGG
38.8
38.8
38.20 39.20 38.20 14,700 0 0 0
VGI
91
91
88.10 92.30 88.10 1,149,700 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
25.9
25.9
25.94 25.94 25.64 7,400 0 0 0
VGR
56.6
56.6
56.90 56.90 56.03 2,700 0 0 0
VGS
36.4
36.4
36.76 37.14 36.19 371,200 0 0 0
VGT
15.7
15.7
15.90 16.00 15.41 2,453,900 0 0 0
VGV
29.9
29.9
29.50 29.90 29.50 300 0 0 0
VHC
77.5
77.5
76.20 77.50 75.70 2,217,900 0 0 0
VHD
10.7
10.7
10.10 11.20 10.10 1,700 0 0 0
VHE
3.1
3.1
3.10 3.20 3 1,346,200 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.20 296,800 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VHL
11.8
11.8
11.50 11.80 11.50 3,400 0 0 0
VHM
38.3
38.3
38.55 38.70 38.10 5,989,600 0 0 0
VIB
19.6
19.6
19.66 19.74 19.49 7,715,200 0 0 0
VIC
43.2
43.2
43.30 43.50 42.90 2,144,000 0 0 0
VID
5.5
5.5
5.54 5.54 5.45 1,300 0 0 0
VIE
6.5
6.5
5.80 6.50 5.80 700 0 0 0
VIF
15.2
15.2
14.77 15.24 14.77 5,800 0 0 0
VIG
8.2
8.2
8.40 8.60 8.10 476,600 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 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
15.3
15.3
15.95 15.95 15.25 915,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.7
17.7
16.50 17.70 16.50 600 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
15.9
15.9
16.11 16.15 15.85 15,162,300 0 0 0
VJC
106
106
106.60 106.60 105.30 834,400 0 0 0
VLA
14.2
14.2
13.50 14.20 13.50 1,200 0 0 0
VLB
35.7
35.7
36.40 36.40 35.60 85,200 0 0 0
VLC
21.4
21.4
21.30 21.80 21.10 759,800 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
7.4
7.4
7.40 7.50 7 46,600 0 0 0
VLW
26.1
26.1
26.13 26.13 26.13 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7.09 7 17,900 0 0 0
VMD
17.3
17.3
17.10 17.25 17.10 8,800 0 0 0
VMG
4.1
4.1
4.50 4.50 4.10 9,800 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.8
24.8
24.85 24.85 23.22 4,800 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 100 0 0 0
VNA
16.6
16.6
16.65 16.82 16.18 31,100 0 0 0
VNB
12
12
12.40 12.40 12 201,700 0 0 0
VNC
40.7
40.7
40.72 40.72 40.72 0 0 0 0
VND
17.6
17.6
17.55 17.65 17.41 13,050,300 0 0 0
VNE
5.5
5.5
5.56 5.56 5.48 230,500 0 0 0
VNF
9.7
9.7
9.68 9.77 9.68 2,600 0 0 0
VNG
8.6
8.6
8.63 8.63 8.63 800 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.3
15.3
15.92 15.92 15.29 41,100 0 0 0
VNM
66.9
66.9
67 67.40 66.80 2,803,600 0 0 0
VNP
11.6
11.6
11.60 11.90 11.60 34,100 0 0 0
VNR
25.5
25.5
25.38 25.57 25.18 19,500 0 0 0
VNS
11.1
11.1
11 11.20 11 78,100 0 0 0
VNT
40
40
40 40 40 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 7.30 6.50 4,100 0 0 0
VNZ
570.7
570.7
570.70 570.70 570.70 0 0 0 0
VOC
19.4
19.4
19.74 19.74 19.08 25,500 0 0 0
VOS
19.7
19.7
20.50 20.50 19.60 3,373,200 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19.5
19.5
19.50 19.80 19.25 44,255,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
25.5
25.5
25.68 25.82 25.48 13,000 0 0 0
VPG
15.3
15.3
15.24 15.43 15.10 676,900 0 0 0
VPH
8.3
8.3
8.15 8.38 8.10 432,100 0 0 0
VPI
48.8
48.8
48.25 48.75 48.17 979,200 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.2
9.2
8.73 9.21 8.73 21,800 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VRC
10.7
10.7
11 11.50 10.60 76,300 0 0 0
VRE
21.7
21.7
21.90 22.05 21.60 8,894,900 0 0 0
VRG
29.6
29.6
29.55 29.74 29.55 15,300 0 0 0
VSA
25.6
25.6
24.38 25.64 24.38 81,600 0 0 0
VSC
21.5
21.5
21.67 22 21.44 7,757,100 0 0 0
VSE
5.9
5.9
6 6 5.90 5,500 0 0 0
VSF
33.1
33.1
33.10 34 33.10 6,500 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.5
49.5
49.45 50 49.45 27,500 0 0 0
VSI
18.5
18.5
18.60 18.60 18.50 1,600 0 0 0
VSM
17.8
17.8
17.80 17.80 17.80 1,100 0 0 0
VSN
18.7
18.7
18.93 19.13 18.74 1,600 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
4.1
4.1
4 4.10 3.90 16,100 0 0 0
VTB
10.7
10.7
10.75 11 10.65 1,300 0 0 0
VTC
10
10
10 10.10 10 5,500 0 0 0
VTD
9.1
9.1
9.30 9.30 8.90 65,800 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
8.30 8.30 8.30 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
83.5
83.5
80.68 84.61 80.68 219,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.7
13.7
13.90 13.90 13.60 987,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25
25
24.30 25.60 23.90 91,200 0 0 0
VTS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VTV
6.3
6.3
6.10 6.30 6 79,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.1
9.1
9.38 9.46 8.84 347,300 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 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
13.6
13.6
13.60 13.60 13.60 200 0 0 0
WCS
205
205
205 205 205 0 0 0 0
WSB
48.4
48.4
48.30 48.40 48 7,200 0 0 0
WSS
6.2
6.2
6.30 6.30 6.10 11,300 0 0 0
WTC
13
13
13.30 13.30 13 1,800 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
17.5
17.5
17.50 17.50 17.50 200 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
7.8
7.8
7.80 7.90 7.60 26,700 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
16.3
16.3
16.61 16.61 16.32 5,700 0 0 0
XPH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
YBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
YBM
10.7
10.7
10.02 10.69 10.02 700 0 0 0
YEG
9.8
9.8
9.93 9.96 9.66 1,344,700 0 0 0
YTC
42.7
42.7
42.70 42.70 42.70 0 0 0 0
^BB
302.1
302.1
306.81 308.99 301.25 1,991,887 0 0 0
^BDS
885.5
885.5
885.90 895.42 878.63 5,138,313 0 0 0
^BH
1,271.1
1,271.1
1,279.87 1,287.95 1,261.68 681,145 0 0 0
^BL
3,045.6
3,045.6
3,029.10 3,068.44 3,006.62 5,115,021 0 0 0
^CAOSU
306.1
306.1
311.16 313.29 304.75 1,085,360 0 0 0
^CBTS
2,098.8
2,098.8
2,077.53 2,111.66 2,065.43 1,757,127 0 0 0
^CK
1,589.8
1,589.8
1,596.96 1,614.29 1,583.07 8,173,848 0 0 0
^CNTT
6,276.1
6,276.1
6,319.34 6,443.25 6,237.66 7,108,808 0 0 0
^CSSK
2,178.4
2,178.4
2,172.80 2,197.13 2,154.91 178,423 0 0 0
^DAUKHI
723.7
723.7
726.46 736.16 718.14 2,857,262 0 0 0
^DNP
712.6
712.6
719.61 727.23 712.06 1,449,086 0 0 0
^DUOCPHAM
4,219.1
4,219.1
4,226.33 4,257.71 4,184.69 1,058,649 0 0 0
^DVLTAUGT
112.7
112.7
113.09 114.44 112.42 24,974 0 0 0
^DVTVHT
995.8
995.8
985.77 1,002.37 975.14 304,466 0 0 0
^GELEX
1,226.6
1,226.6
1,226.66 1,241.34 1,216.22 5,294,035 0 0 0
^GIAODUC
929.5
929.5
929.40 938.41 924.55 58,195 0 0 0
^HASTC
248.4
248.4
248.31 249.53 246.65 73,776,132 0 0 0
^HK
1,239.7
1,239.7
1,153.34 1,244.40 1,149.93 966,005 0 0 0
^KK
819.6
819.6
823.04 831.79 783.81 3,989,944 0 0 0
^LARGECAP
2,407.6
2,407.6
2,383.55 2,430.18 2,370.35 7,159,303 0 0 0
^LOUIS
410.9
410.9
416.15 421.17 401.50 93,834 0 0 0
^MIDCAP
919.7
919.7
918.75 932.81 904.84 11,285,050 0 0 0
^NANGLUONG
1,171.0
1,171.0
1,167.40 1,187.79 1,162.08 4,590,511 0 0 0
^NH
1,739.0
1,739.0
1,728.78 1,750.06 1,724.13 13,074,864 0 0 0
^NHUA
1,248.0
1,248.0
1,233.72 1,264.26 1,217.98 729,325 0 0 0
^NLN
99.0
99.0
100.58 101.21 98.01 5,889,419 0 0 0
^PHANBON
3,494.5
3,494.5
3,505.62 3,534.14 3,472.96 2,693,406 0 0 0
^SMALLCAP
937.1
937.1
944.09 953.36 930.86 2,136,798 0 0 0
^SPCS
839.9
839.9
845.62 847.75 834.90 469,199 0 0 0
^SXHGD
779.6
779.6
779.68 789.49 769.37 1,434,035 0 0 0
^SXNHC
2,253.9
2,253.9
2,267.06 2,286.17 2,241.81 2,954,580 0 0 0
^SXPT
1,493.4
1,493.4
1,488.58 1,496.56 1,475.51 609,711 0 0 0
^SXTBMM
198.3
198.3
200.30 201.85 197.30 231,464 0 0 0
^TBD
1,280.2
1,280.2
1,279.29 1,299.60 1,268.81 6,074,390 0 0 0
^TCK
167.3
167.3
168.98 170.73 165.77 405,223 0 0 0
^THEP
3,049.9
3,049.9
3,062.14 3,074.54 3,028.78 18,520,752 0 0 0
^TI
962.3
962.3
961.22 973.54 957.79 2,819,532 0 0 0
^TPDU
2,045.4
2,045.4
2,054.48 2,069.81 2,036.22 3,375,788 0 0 0
^UPCOM
99.0
99.0
99.14 99.45 98.67 63,714,899 0 0 0
^VLXD
3,783.7
3,783.7
3,799.43 3,814.31 3,759.21 17,172,713 0 0 0
^VN30
1,333.9
1,333.9
1,337.18 1,339.17 1,327.79 356,738,000 0 0 0
^VNINDEX
1,301.5
1,301.5
1,305.69 1,306.01 1,297.60 829,277,993 0 0 0
^VTKB
810.0
810.0
806.94 817.93 802.19 1,646,756 0 0 0
^XD
1,033.3
1,033.3
1,030.41 1,045.53 1,028.38 2,366,484 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |