DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/06/2024

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 14/06/2024

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
11.1
11.1
11.40 11.45 11.10 7,863,700 0 0 0
AAH
5.8
5.8
6.20 6.20 5.70 2,927,800 0 0 0
AAM
8.7
8.7
8.69 8.69 8.60 7,900 0 0 0
AAS
8.5
8.5
8.80 9 8.40 2,031,400 0 0 0
AAT
4.3
4.3
4.31 4.35 4.25 165,800 0 0 0
AAV
5.7
5.7
6 6 5.70 857,600 0 0 0
ABB
8.5
8.5
8.70 8.70 8.40 3,158,200 0 0 0
ABC
14.2
14.2
14.37 14.37 13.61 107,800 0 0 0
ABI
25.7
25.7
26.10 26.29 25.33 97,300 0 0 0
ABR
13.1
13.1
13.50 13.50 13.10 700 0 0 0
ABS
5.4
5.4
5.44 5.51 5.39 520,900 0 0 0
ABT
35
35
35 35 35 0 0 0 0
ABW
10.5
10.5
10.80 10.80 10.30 230,400 0 0 0
ACB
24.6
24.6
24.70 24.90 24.60 11,038,000 0 0 0
ACC
14.7
14.7
14.75 14.80 14.55 11,400 0 0 0
ACE
35.7
35.7
35.40 35.98 34.92 27,900 0 0 0
ACL
12.8
12.8
12.95 12.95 12.80 46,500 0 0 0
ACM
1
1
1 1 0.90 65,700 0 0 0
ACS
7.8
7.8
7 7.80 7 500 0 0 0
ACV
129.3
129.3
137 138 129 1,022,600 0 0 0
ADC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
ADG
17
17
17.50 17.50 16.80 2,900 0 0 0
ADS
12.7
12.7
13.69 13.69 12.73 1,701,100 0 0 0
AFX
8.3
8.3
8.70 8.70 8.30 92,200 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 200 0 0 0
AGF
3.4
3.4
3 3.40 2.70 10,100 0 0 0
AGG
20.5
20.5
21.12 21.24 20.48 1,381,500 0 0 0
AGM
4.7
4.7
4.74 4.84 4.72 172,200 0 0 0
AGP
41.5
41.5
41 41.50 41 1,100 0 0 0
AGR
21.0
21.0
22.50 22.95 20.95 2,971,300 0 0 0
AGX
63.1
63.1
72 72 63.10 1,500 0 0 0
AIC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ALT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
ALV
8.9
8.9
10 10 8.30 57,800 0 0 0
AMC
17.5
17.5
17.51 17.51 17.51 1,300 0 0 0
AME
7.1
7.1
6.90 7.10 6.50 1,000 0 0 0
AMP
16
16
16 16 16 300 0 0 0
AMS
10.9
10.9
10.69 11.17 10.49 361,900 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 644,300 0 0 0
ANT
13.7
13.7
13.10 14.20 13.10 16,900 0 0 0
ANV
33
33
34.90 34.95 33 3,407,300 0 0 0
APF
54.2
54.2
54.48 54.56 54.16 20,500 0 0 0
APG
13.5
13.5
14.20 14.20 13.50 112,400 0 0 0
APH
9.2
9.2
10 10 9.21 4,501,000 0 0 0
API
8
8
8.20 8.50 7.70 2,830,600 0 0 0
APL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
APP
14
14
15.80 15.80 13.70 3,900 0 0 0
APS
7.8
7.8
8.30 8.40 7.80 1,947,100 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
19.5
19.5
19.30 19.50 19.30 3,300 0 0 0
ASM
10.7
10.7
10.95 11.09 10.68 3,979,100 0 0 0
ASP
4.7
4.7
4.68 4.80 4.63 133,300 0 0 0
AST
61.9
61.9
65.90 66 61.90 34,500 0 0 0
ATG
5.5
5.5
5.60 5.60 5.20 32,300 0 0 0
ATS
18.3
18.3
16.70 18.30 16.70 7,900 0 0 0
AVC
57.5
57.5
57.60 57.60 57.50 7,700 0 0 0
BAB
12.3
12.3
12.30 12.50 12.30 7,300 0 0 0
BAF
21.7
21.7
22.35 22.55 21.65 3,434,000 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 100 0 0 0
BBC
48.7
48.7
48.72 48.72 48.72 1,200 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
9
9
9 9 9 0 0 0 0
BBS
9.6
9.6
10.10 10.10 9.64 200 0 0 0
BBT
9.8
9.8
9.50 9.80 9.40 7,900 0 0 0
BCA
17.6
17.6
19.40 20.40 17.60 326,200 0 0 0
BCC
9.1
9.1
8.30 9.10 8.30 1,317,400 0 0 0
BCE
6.0
6.0
6 6.08 5.90 80,100 0 0 0
BCF
28.5
28.5
28.75 28.75 28.47 1,500 0 0 0
BCG
8
8
8.54 8.70 8 13,750,600 0 0 0
BCM
62.8
62.8
64.50 64.60 62.80 799,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 1,000 0 0 0
BCR
6.2
6.2
6.41 6.50 6.12 2,070,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BDG
30.8
30.8
31.03 31.12 30.84 4,400 0 0 0
BDT
10.8
10.8
10.60 11.50 10.60 331,000 0 0 0
BDW
22.6
22.6
23.28 23.28 22.62 2,300 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 100 0 0 0
BFC
35.5
35.5
37 37.35 35.50 745,100 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21.5
21.5
22.30 22.30 21.50 1,600 0 0 0
BHC
1.5
1.5
1.60 1.60 1.50 2,400 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13.1
13.1
13.10 13.10 13.10 500 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
38.3
38.3
37.33 38.29 37.23 5,500 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
32.2
32.2
32.19 32.86 32.14 119,700 0 0 0
BID
47.5
47.5
48.40 48.75 47.50 2,240,900 0 0 0
BIG
8.8
8.8
8.80 8.80 8.60 112,700 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 6.50 500 0 0 0
BKG
4.1
4.1
4.06 4.19 4.05 626,300 0 0 0
BLI
12.2
12.2
12.80 12.80 11.50 91,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.4
43.4
43.35 43.35 43.35 1,000 0 0 0
BMC
17.4
17.4
18.15 18.15 17.40 51,400 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
13.7
13.7
13 14.60 12.70 126,100 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.2
25.2
25.95 25.95 25.20 253,600 0 0 0
BMJ
10.7
10.7
12.40 12.40 10.70 1,200 0 0 0
BMN
8.1
8.1
8.10 8.10 8 1,200 0 0 0
BMP
107
107
107 108.30 107 160,200 0 0 0
BMS
10.3
10.3
10.91 10.91 10 380,600 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
13.6
13.6
14.10 14.10 13.40 452,800 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
3 3.10 2.80 834,900 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.4
3.4
3.80 3.90 3.30 23,400 0 0 0
BRC
13.3
13.3
13.50 13.55 13.27 4,500 0 0 0
BRR
19
19
19 19 19 300 0 0 0
BRS
21.5
21.5
24.91 24.91 21.54 300 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 0 0 0 0
BSG
12.1
12.1
11 12.10 10.70 7,500 0 0 0
BSH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
BSI
52.7
52.7
55.27 55.64 52.73 1,224,900 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.2
11.2
11.20 11.20 11.20 400 0 0 0
BSQ
20.5
20.5
20.80 21 20.40 12,400 0 0 0
BSR
22.8
22.8
23.10 23.70 22.70 13,423,200 0 0 0
BST
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BTD
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
28.8
28.8
28.80 28.80 28.80 1,800 0 0 0
BTN
2.7
2.7
2.70 2.80 2.70 23,400 0 0 0
BTP
14
14
14.10 14.15 14 76,800 0 0 0
BTS
6
6
5.50 6 5.50 999,000 0 0 0
BTT
34.3
34.3
34.31 34.31 34.31 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
38.3
38.3
38.27 38.27 38.27 0 0 0 0
BVB
11.3
11.3
11.64 11.82 11.18 3,342,800 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 151,900 0 0 0
BVH
44.5
44.5
45.70 46.25 44.50 707,900 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BVN
13.1
13.1
13 13.10 13 3,300 0 0 0
BVS
44.9
44.9
47.40 47.80 44.90 1,233,500 0 0 0
BWA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BWE
44.6
44.6
46.40 46.70 44.55 397,700 0 0 0
BWS
29.1
29.1
29.15 29.15 29.15 400 0 0 0
BXH
19.2
19.2
15.94 19.19 15.94 2,700 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.1
15.1
15.50 15.50 15.10 400 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.6
17.6
17.50 17.60 17.05 2,400 0 0 0
C47
5.8
5.8
5.85 5.90 5.84 36,300 0 0 0
C4G
9.9
9.9
10.20 10.20 9.90 1,176,600 0 0 0
C69
6.8
6.8
7.30 7.70 6.80 629,100 0 0 0
C92
5
5
4.50 5 4.50 52,500 0 0 0
CAB
12
12
12 12 12 1,300 0 0 0
CAG
9.5
9.5
9.43 9.52 9.23 17,700 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
55.7
55.7
55.80 56.10 55.50 36,800 0 0 0
CAR
23.3
23.3
23.30 23.30 23.30 400 0 0 0
CAT
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CAV
72
72
70.20 72.50 70.20 20,000 0 0 0
CBI
8.2
8.2
8.20 8.20 8.20 300 0 0 0
CBS
29.3
29.3
29.60 29.70 29.30 12,100 0 0 0
CC1
15.4
15.4
15.70 15.70 14.90 13,200 0 0 0
CC4
9.3
9.3
9.30 9.50 9.30 600 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
24
24
26.25 26.25 22.85 57,500 0 0 0
CCL
10.3
10.3
10.70 10.80 10.30 1,204,100 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
12.4
12.4
11.78 12.36 11.78 2,900 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
19.6
19.6
19.65 19.75 19.50 460,900 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
4.1
4.1
4.10 4.10 4.10 100 0 0 0
CDN
31.2
31.2
31.50 31.50 31.10 18,900 0 0 0
CDO
1.4
1.4
1.40 1.40 1.30 32,100 0 0 0
CDP
10.7
10.7
11.50 11.50 10.54 3,800 0 0 0
CDR
7.3
7.3
8.80 8.80 7 91,400 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
2.5
2.5
2.50 2.70 2.40 435,600 0 0 0
CEO
17.4
17.4
17.90 18 17.43 4,841,800 0 0 0
CET
6.9
6.9
7.40 7.40 6.90 6,200 0 0 0
CFM
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CFV
23
23
23 23 23 0 0 0 0
CGV
4.4
4.4
4.30 4.80 3.60 22,300 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
32.8
32.8
32.59 32.87 32.59 10,400 0 0 0
CHS
10.1
10.1
10.13 10.13 10.13 1,000 0 0 0
CI5
8
8
7.60 8 7.60 3,000 0 0 0
CIA
10.1
10.1
10.30 10.30 10.10 11,100 0 0 0
CID
28.9
28.9
25 28.90 25 5,300 0 0 0
CIG
5.3
5.3
5.30 5.35 5.25 105,800 0 0 0
CII
16.9
16.9
17.14 17.43 16.90 6,873,600 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 200 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
25.4
25.4
25 25.40 25 2,000 0 0 0
CKG
25.5
25.5
25.65 26.30 25.35 484,900 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
48.5
48.5
47.60 49.20 47.60 3,800 0 0 0
CLH
22.1
22.1
21.40 22.50 21.40 22,100 0 0 0
CLL
38.1
38.1
38.34 38.53 38.06 7,300 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 0 0 0 0
CLX
16.9
16.9
17.80 17.80 16.83 618,900 0 0 0
CMC
11.1
11.1
10.90 12 10.90 15,300 0 0 0
CMD
21.4
21.4
21.42 21.42 21.42 1,800 0 0 0
CMF
218
218
218 218 218 0 0 0 0
CMG
70
70
70.20 74.60 69.10 3,529,700 0 0 0
CMI
1.2
1.2
1.20 1.40 1.20 700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10
10
10 10 10 0 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
15.8
15.8
18 18 15.70 1,291,400 0 0 0
CMT
17.5
17.5
17.92 18.57 17.55 33,300 0 0 0
CMV
10.9
10.9
11.05 11.20 10.20 2,400 0 0 0
CMW
12
12
11.20 12.30 11.20 1,800 0 0 0
CMX
9.1
9.1
9.85 9.85 9.13 1,009,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.1
29.1
29.70 29.70 29 4,000 0 0 0
CNG
33.2
33.2
34.50 34.90 33 892,500 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
17.0
17.0
16.68 17.78 16.12 75,900 0 0 0
COM
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
18.4
18.4
19 19.10 18.30 16,400 0 0 0
CPI
4
4
4 4 4 300 0 0 0
CQN
27.3
27.3
26.60 27.30 26.60 3,600 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
6.3
6.3
6.38 6.40 6.31 88,900 0 0 0
CRE
8.1
8.1
8.21 8.24 8.14 169,400 0 0 0
CSC
28.8
28.8
30.60 30.60 28.80 94,500 0 0 0
CSI
35.3
35.3
35.20 36.40 35 45,100 0 0 0
CSM
15.6
15.6
16.16 16.35 15.62 145,600 0 0 0
CST
23.3
23.3
23.60 23.60 23.10 96,800 0 0 0
CSV
27.0
27.0
28.37 28.45 27.04 1,833,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.6
20.6
20.38 20.56 20.38 400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.6
72.6
73.90 75.30 72.60 1,977,700 0 0 0
CTF
32.1
32.1
32.20 32.20 31.85 340,800 0 0 0
CTG
32.8
32.8
33.90 33.95 32.80 10,429,800 0 0 0
CTI
17.2
17.2
18.35 18.60 17.20 2,679,700 0 0 0
CTP
6.3
6.3
5.90 6.50 5.90 640,400 0 0 0
CTR
152.3
152.3
142.60 152.40 142.60 962,200 0 0 0
CTS
42.8
42.8
45.45 45.85 42.80 2,261,500 0 0 0
CTT
17.2
17.2
17.25 17.25 17.25 0 0 0 0
CTW
23
23
26.70 26.80 23 1,800 0 0 0
CVN
2.4
2.4
2.40 2.50 2.30 560,300 0 0 0
CVT
28.1
28.1
27.80 28.10 27.80 2,500 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
11.6
11.6
11.90 11.90 11.60 2,800 0 0 0
D17
34.8
34.8
34.82 34.82 34.82 0 0 0 0
D2D
47.4
47.4
47.10 47.50 46.90 31,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.9
18.9
18.90 18.90 18 7,700 0 0 0
DAE
14.5
14.5
15.90 15.90 14.20 400 0 0 0
DAG
2.6
2.6
2.64 2.64 2.56 177,200 0 0 0
DAH
4.0
4.0
4 4.03 3.95 211,400 0 0 0
DAN
25.3
25.3
25.30 25.30 25.30 100 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.8
8.8
8.81 8.81 8.81 0 0 0 0
DBC
30.3
30.3
31.31 31.57 30.28 7,494,900 0 0 0
DBD
42.4
42.4
43.12 43.12 42.40 265,200 0 0 0
DBM
27
27
27.50 27.50 27 9,100 0 0 0
DBT
12.3
12.3
11.67 12.46 11.67 96,800 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
9
9
8 9 8 200 0 0 0
DC4
10.7
10.7
10.91 10.91 10.68 325,700 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
30.4
30.4
30.05 32 30.05 1,139,200 0 0 0
DCM
35.6
35.6
37.06 37.30 35.59 9,203,900 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DCS
1
1
1 1 0.90 3,823,500 0 0 0
DDG
4.1
4.1
4.20 4.20 4.10 486,100 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
2
2
2 2 2 3,200 0 0 0
DDN
7.9
7.9
7.90 8 7.90 4,400 0 0 0
DDV
18.2
18.2
19.22 19.32 17.86 5,645,500 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
8.3
8.3
9.70 9.70 8.30 15,600 0 0 0
DGC
121.7
121.7
123.30 123.60 121.70 2,935,800 0 0 0
DGT
7.2
7.2
7 8.20 7 1,958,700 0 0 0
DGW
48.1
48.1
49.97 50.66 48.14 2,966,500 0 0 0
DHA
43.8
43.8
44.29 44.29 43.71 92,700 0 0 0
DHB
9.5
9.5
9.70 9.70 9.50 30,200 0 0 0
DHC
41.4
41.4
41.55 42 41.20 314,600 0 0 0
DHD
23.7
23.7
23.70 23.70 23.70 0 0 0 0
DHG
112.3
112.3
111.57 112.83 111.47 29,400 0 0 0
DHM
8.8
8.8
9 9.01 8.80 43,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DHT
46.9
46.9
47 47.60 46.80 70,100 0 0 0
DIC
1.3
1.3
1.30 1.30 1.20 189,000 0 0 0
DID
4.4
4.4
4.50 4.50 4.20 70,600 0 0 0
DIG
27.4
27.4
28.25 28.30 27.40 13,479,800 0 0 0
DIH
16.5
16.5
16.61 16.70 16.52 1,800 0 0 0
DL1
4.9
4.9
4.90 5 4.80 757,300 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 1,076,900 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
61.2
61.2
61.71 61.71 61.23 4,700 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DMS
8.6
8.6
8.70 8.70 8.60 2,000 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 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
19.6
19.6
20.70 20.70 19.60 500 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
8.3
8.3
8.33 8.33 8.33 200 0 0 0
DOP
13.0
13.0
13.43 13.43 12.97 300 0 0 0
DP1
36.9
36.9
41.66 41.66 36.27 6,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
63
63
63.80 64.80 63 4,800 0 0 0
DPG
57.7
57.7
62 62.50 57.70 1,585,800 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
34.9
34.9
36.77 37.15 34.87 8,169,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.1
43.1
45.60 45.80 43.05 1,082,500 0 0 0
DQC
15.1
15.1
15.35 15.40 15.10 23,100 0 0 0
DRC
34.2
34.2
34.85 34.85 33.80 1,569,100 0 0 0
DRG
9.1
9.1
9.40 9.40 9.10 29,000 0 0 0
DRH
3.5
3.5
3.50 3.52 3.47 546,300 0 0 0
DRI
13.2
13.2
13.83 13.83 13.14 1,806,000 0 0 0
DRL
62.7
62.7
62.62 62.72 62.62 800 0 0 0
DS3
6.1
6.1
6.10 6.10 6 1,800 0 0 0
DSC
27.5
27.5
28.10 28.20 25.60 1,521,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.90 4.90 4.50 1,700 0 0 0
DSN
55.9
55.9
56 56.10 55.90 5,600 0 0 0
DSP
11.2
11.2
10.50 11.30 10.50 500 0 0 0
DST
3.7
3.7
3.70 3.80 3.70 52,700 0 0 0
DTA
4.4
4.4
4.40 4.40 4.38 16,300 0 0 0
DTB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 2,400 0 0 0
DTD
28.5
28.5
31.90 32.20 28.50 1,355,000 0 0 0
DTE
5.1
5.1
5.10 5.10 5.10 35,600 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.5
3.5
3.60 3.60 3.50 44,000 0 0 0
DTK
13.7
13.7
13.90 13.90 13.30 4,300 0 0 0
DTL
13.8
13.8
13.30 13.80 13.20 6,800 0 0 0
DTP
127.5
127.5
127 127.50 127 300 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
35
35
35 35 35 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
DVG
2.2
2.2
2.10 2.30 2 574,500 0 0 0
DVM
10.5
10.5
11.08 11.25 10.50 1,462,300 0 0 0
DVN
21.2
21.2
21.13 21.91 20.83 221,700 0 0 0
DVP
72.3
72.3
72.64 72.73 72.26 9,800 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DXG
16.5
16.5
16.90 16.95 16.50 6,370,900 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.9
13.9
14.85 14.85 13.89 1,063,700 0 0 0
DXS
7.7
7.7
8.29 8.29 7.68 2,961,700 0 0 0
DXV
6.0
6.0
6.29 6.29 6.01 23,400 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
12
12
11.20 12 9 20,800 0 0 0
EBS
13
13
11.90 13 11.90 41,900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 100 0 0 0
EIB
18.5
18.5
19.20 19.45 18.50 8,460,400 0 0 0
EIC
22.5
22.5
22.49 22.49 22.49 0 0 0 0
EID
25
25
25 25 25 14,400 0 0 0
EIN
3.7
3.7
3.70 3.80 3.50 66,200 0 0 0
ELC
29.2
29.2
28.85 30.50 28.55 6,521,700 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
23.2
23.2
22.45 23.23 22.45 2,100 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
EVE
13.9
13.9
13.90 13.90 13.65 144,600 0 0 0
EVF
14.8
14.8
15.55 15.55 14.80 11,109,000 0 0 0
EVG
7.1
7.1
7.19 7.29 6.90 2,643,600 0 0 0
EVS
7.9
7.9
8.20 8.30 7.90 284,000 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
4.1
4.1
4.19 4.20 4.12 25,400 0 0 0
FCN
14.9
14.9
15.05 15.25 14.85 1,444,800 0 0 0
FCS
6.2
6.2
6.70 6.70 6.20 8,700 0 0 0
FDC
15
15
15 15.50 15 600 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
9
9
9 9 9 0 0 0 0
FHS
23.1
23.1
23.07 23.07 23.07 0 0 0 0
FIC
12.3
12.3
12.10 12.40 12.10 4,800 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 517,600 0 0 0
FIR
7.4
7.4
7.93 7.97 7.38 947,300 0 0 0
FIT
4.7
4.7
4.72 4.87 4.71 2,015,800 0 0 0
FMC
51.9
51.9
52 52.50 50.70 63,800 0 0 0
FOC
99.0
99.0
98.46 103.44 96.61 298,400 0 0 0
FOX
108.9
108.9
105.70 115 104.30 722,700 0 0 0
FPT
131
131
130.10 132.60 129 6,406,200 0 0 0
FRC
25
25
22.60 25 22.60 8,800 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
174
174
176.40 176.50 173.70 793,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.1
38.1
38.09 38.09 38.09 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1.1
1.1
1 1.10 0.90 1,112,100 0 0 0
FTS
45
45
47.60 48 44.50 3,796,600 0 0 0
G36
7.4
7.4
7.50 7.70 7.30 299,900 0 0 0
GAS
71.9
71.9
72.98 73.35 71.89 2,277,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.8
21.8
22 22 21.80 600 0 0 0
GDA
32.3
32.3
34 34.90 32.10 686,200 0 0 0
GDT
29.2
29.2
29.70 29.80 29.10 122,300 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 6,500 0 0 0
GEE
32.8
32.8
33.50 33.50 32.50 4,800 0 0 0
GEG
13.1
13.1
13.38 13.52 13.10 1,645,200 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.7
23.7
23.75 24.80 23.65 35,934,600 0 0 0
GGG
7
7
6.10 7 5.90 349,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.5
30.5
30.60 30.60 30.20 19,500 0 0 0
GIC
15
15
14.40 15 14.40 2,600 0 0 0
GIL
35
35
37.20 37.20 35 1,242,200 0 0 0
GKM
37
37
35.30 37 35 32,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
20.5
20.5
21.20 21.88 18.40 61,800 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
8.9
8.9
8.80 9.10 8.80 3,700 0 0 0
GMD
80.8
80.8
82.58 83.55 80.83 2,064,400 0 0 0
GMH
9
9
9 9 8.86 4,300 0 0 0
GMX
20
20
19.60 20 18.90 9,100 0 0 0
GND
28.4
28.4
28.40 28.40 28.40 0 0 0 0
GPC
5.8
5.8
5.80 5.80 5.60 874,800 0 0 0
GSM
20.6
20.6
20.17 21.92 20.17 19,800 0 0 0
GSP
12.6
12.6
13.23 13.55 12.64 597,100 0 0 0
GTA
11.3
11.3
11.83 11.83 11.35 13,900 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 200 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 500 0 0 0
GVR
33
33
35.40 35.70 33 5,510,300 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
5.5
5.5
6.20 6.20 5.40 9,200 0 0 0
HAC
13.6
13.6
14.60 14.60 13.60 1,200 0 0 0
HAD
14.7
14.7
14.68 14.68 14.68 0 0 0 0
HAF
19
19
21.90 21.90 18.30 2,700 0 0 0
HAG
13.3
13.3
13.90 14 13.30 33,576,600 0 0 0
HAH
41.7
41.7
42.61 44.87 41.74 8,807,300 0 0 0
HAM
25
25
25 25 25 0 0 0 0
HAN
10
10
10.20 10.20 10 14,400 0 0 0
HAP
4.7
4.7
4.77 4.77 4.69 72,700 0 0 0
HAR
4.3
4.3
4.34 4.40 4.32 181,800 0 0 0
HAS
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAT
44
44
44 44 44 1,000 0 0 0
HAV
4.2
4.2
4.50 4.50 4.20 900 0 0 0
HAX
15.2
15.2
15.55 15.60 15.15 1,058,000 0 0 0
HBC
7.8
7.8
7.85 7.91 7.79 794,200 0 0 0
HBD
17
17
17 17 17 0 0 0 0
HBH
6.1
6.1
6.10 6.10 6.10 300 0 0 0
HBS
8.0
8.0
8.44 8.69 8.02 286,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.3
24.3
24.26 24.26 24.26 100 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.4
11.4
11.30 11.40 11.30 8,300 0 0 0
HCD
10.7
10.7
10.40 10.70 10.35 1,500,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.4
28.4
29.24 30.07 28.36 14,972,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
20 20 19 8,600 0 0 0
HD6
19
19
19.70 20 19 77,800 0 0 0
HD8
8.4
8.4
8.60 8.80 8.40 4,300 0 0 0
HDA
3.9
3.9
3.90 3.90 3.80 22,600 0 0 0
HDB
23.0
23.0
23.24 23.29 23.00 7,372,600 0 0 0
HDC
26.5
26.5
27.74 27.78 26.52 3,239,100 0 0 0
HDG
29.1
29.1
31.11 31.11 29.05 19,196,200 0 0 0
HDM
30.8
30.8
31.00 31.00 30.71 17,500 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
61.7
61.7
63.55 63.83 61.68 3,600 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 600 0 0 0
HEP
13.9
13.9
13.90 13.90 13.90 500 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
16.5
16.5
16.54 16.54 16.54 100 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
58
58
58 58 57.90 900 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
81
81
80 81 80 900 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.32 9.35 9.26 248,300 0 0 0
HHS
5.2
5.2
5.24 5.34 5.19 4,100,500 0 0 0
HHV
12.5
12.5
12.67 12.86 12.52 5,149,800 0 0 0
HID
3.2
3.2
3.22 3.25 3.16 182,800 0 0 0
HIG
11
11
10 11 10 27,200 0 0 0
HII
6.0
6.0
6.22 6.29 6.04 268,900 0 0 0
HIO
24.8
24.8
24.80 24.80 24.60 20,700 0 0 0
HJC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
HJS
32.7
32.7
32.71 32.71 32.71 1,000 0 0 0
HKB
1
1
1 1 0.80 1,043,800 0 0 0
HKT
7.2
7.2
7.30 7.30 7.20 6,500 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
12.9
12.9
12.89 12.99 12.80 7,700 0 0 0
HLD
25.5
25.5
26.30 26.30 25.50 36,900 0 0 0
HLR
13
13
13 13 13 1,400 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
11.6
11.6
11.45 11.63 11.17 9,700 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
28.3
28.3
31.40 31.40 28.30 126,300 0 0 0
HMS
33.8
33.8
34.50 35.20 33.80 30,200 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 700 0 0 0
HND
15
15
15 15 14.90 14,000 0 0 0
HNF
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNG
4.8
4.8
4.96 5.03 4.75 7,036,500 0 0 0
HNI
24.5
24.5
24.30 24.50 24.30 8,900 0 0 0
HNM
9.4
9.4
9.70 9.80 9.40 96,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.10 4.60 4.10 395,600 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.8
25.8
25.52 25.81 25.52 4,100 0 0 0
HPG
29.1
29.1
29.50 29.95 29.10 34,292,400 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 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
69.9
69.9
69.90 69.90 69.90 200 0 0 0
HPT
17.5
17.5
18 18 17.50 800 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
6.5
6.5
6.52 6.61 6.50 2,487,900 0 0 0
HQC
4.1
4.1
4.16 4.16 4.05 5,806,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
44.6
44.6
44.50 47.10 44.50 300 0 0 0
HRT
7.6
7.6
7.60 7.70 7.60 16,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
23.6
23.6
24.30 24.90 23.55 17,400,200 0 0 0
HSI
1.3
1.3
1.10 1.30 1.10 2,100 0 0 0
HSL
5.0
5.0
5.14 5.14 5.03 80,000 0 0 0
HSM
6
6
6.60 6.60 6 600 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.2
5.2
5.10 5.60 5.10 593,900 0 0 0
HT1
12.8
12.8
12 12.75 12 1,906,200 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4.40 4.50 4.40 26,800 0 0 0
HTG
34.7
34.7
35.20 35.20 34.72 41,300 0 0 0
HTI
16
16
16.10 16.10 16 45,000 0 0 0
HTL
15.9
15.9
15.93 15.93 15.88 200 0 0 0
HTM
11.4
11.4
11.10 11.40 11.10 1,300 0 0 0
HTN
14.2
14.2
13.30 14.20 13.30 4,401,400 0 0 0
HTP
9.3
9.3
9.30 9.30 9.30 78,700 0 0 0
HTT
1.8
1.8
1.80 1.80 1.50 3,100 0 0 0
HTV
8.9
8.9
9.13 9.19 8.92 21,100 0 0 0
HU1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
HU4
14.2
14.2
14.60 14.80 14 142,000 0 0 0
HU6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HUB
18.3
18.3
18.30 18.50 18.30 77,100 0 0 0
HUG
34.8
34.8
34.83 34.83 34.83 0 0 0 0
HUT
17.6
17.6
18.40 18.50 17.60 5,174,500 0 0 0
HVA
6.3
6.3
6.80 6.80 6.30 30,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.1
8.1
8.19 8.33 7.79 1,498,200 0 0 0
HVN
30.6
30.6
28.90 30.90 28.90 11,335,400 0 0 0
HVT
80.5
80.5
80.98 83.41 80 9,100 0 0 0
HVX
2.9
2.9
2.97 2.99 2.86 41,100 0 0 0
HWS
15.1
15.1
15.27 15.27 15.08 2,400 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
28.8
28.8
28.70 28.80 28.70 1,400 0 0 0
ICF
6.2
6.2
6.30 6.40 6.20 30,900 0 0 0
ICG
8
8
8.10 8.50 8 3,300 0 0 0
ICI
11
11
10 11.50 10 15,500 0 0 0
ICN
41.4
41.4
41.60 41.60 40.90 4,900 0 0 0
ICT
14.6
14.6
14.56 15.28 14.27 117,800 0 0 0
IDC
62.5
62.5
64 64.20 62.50 1,420,100 0 0 0
IDI
10.1
10.1
10.46 10.50 10.13 2,680,300 0 0 0
IDJ
7.1
7.1
7.60 7.70 7.10 5,049,800 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
40.4
40.4
41 41 40.40 38,200 0 0 0
IFS
29.5
29.5
29.46 29.55 29.46 4,800 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15
15
15.85 15.85 15 6,196,100 0 0 0
ILA
5
5
5.10 5.10 5 29,000 0 0 0
ILB
31.6
31.6
31.19 31.57 31.19 7,300 0 0 0
ILC
6.3
6.3
6.60 6.60 6.20 2,100 0 0 0
ILS
11.9
11.9
14 14 11.90 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.6
31.6
32.19 32.19 31.61 15,800 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
5.9
5.9
5.20 5.90 5.20 300 0 0 0
INN
52.3
52.3
52.50 52.50 51.30 2,800 0 0 0
IPA
14.4
14.4
14.60 14.80 14.40 319,000 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
26.3
26.3
26.03 26.51 26.03 21,200 0 0 0
IST
33.8
33.8
33.85 33.85 33.85 0 0 0 0
ITA
5.3
5.3
5.49 5.53 5.30 2,529,800 0 0 0
ITC
11.1
11.1
11.60 11.60 11.10 781,300 0 0 0
ITD
17.3
17.3
17 17.65 17 637,400 0 0 0
ITQ
3
3
3.10 3.20 3 198,900 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 14,300 0 0 0
IVS
12.6
12.6
12.70 13.10 12.60 172,800 0 0 0
JOS
1
1
1 1.10 1 9,400 0 0 0
JVC
3.7
3.7
3.81 3.83 3.71 599,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.3
30.3
31.40 31.70 30.30 7,259,100 0 0 0
KCB
8.0
8.0
8.24 8.43 7.96 15,800 0 0 0
KCE
9.3
9.3
9.29 9.29 9.29 200 0 0 0
KDC
60.9
60.9
62.10 62.10 60.10 1,006,800 0 0 0
KDH
37.5
37.5
38.70 38.80 37.50 3,969,100 0 0 0
KDM
18.5
18.5
18.32 18.60 18.22 28,000 0 0 0
KGM
7.2
7.2
7.30 7.30 7.20 8,000 0 0 0
KHD
7
7
7.20 7.20 7 4,400 0 0 0
KHG
5.8
5.8
5.89 5.92 5.75 2,569,400 0 0 0
KHP
10.0
10.0
9.95 10.10 9.93 98,600 0 0 0
KHS
10.9
10.9
11.50 11.50 10.90 3,000 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
6.4
6.4
6.20 6.80 5.90 1,000 0 0 0
KLB
12
12
12.40 12.40 12 76,700 0 0 0
KMR
3.5
3.5
3.53 3.53 3.49 66,400 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 36.25 503,500 0 0 0
KPF
3.4
3.4
3.48 3.48 3.37 185,700 0 0 0
KSB
22
22
22.80 23.40 22 3,807,400 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 200 0 0 0
KSF
40.3
40.3
40.30 40.30 40.20 15,300 0 0 0
KSQ
3.8
3.8
4.10 4.10 3.80 293,500 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
21.9
21.9
21.94 21.94 21.94 0 0 0 0
KTS
45.4
45.4
45.40 45.40 45.40 0 0 0 0
KTT
2.5
2.5
2.50 2.60 2.50 7,700 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
20.9
20.9
20.05 20.90 20.05 200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 4,000 0 0 0
L14
37.2
37.2
37.84 37.84 37.15 146,400 0 0 0
L18
38.0
38.0
38.37 38.47 37.69 53,600 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.20 3.50 3.20 8,500 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.4
15.4
15.30 15.85 15.30 7,000 0 0 0
LAI
35
35
35 35 34 5,800 0 0 0
LAS
21.6
21.6
22.19 22.28 21.61 1,340,500 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
23
23 23 23 1,800 0 0 0
LBM
23.4
23.4
23.40 23.75 23.20 7,000 0 0 0
LCC
1.9
1.9
1.90 1.90 1.90 1,700 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.4
11.4
11.50 11.74 11.40 5,489,800 0 0 0
LCM
1.8
1.8
1.70 1.90 1.70 608,800 0 0 0
LDG
2.9
2.9
2.92 2.98 2.91 2,207,700 0 0 0
LDP
22.2
22.2
21.50 22.20 21.30 3,100 0 0 0
LDW
14.0
14.0
14.04 14.04 14.04 300 0 0 0
LEC
5.9
5.9
5.89 5.89 5.89 0 0 0 0
LG9
5.2
5.2
5.10 5.20 5.10 600 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.3
3.3
3.24 3.29 3.23 64,600 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 100 0 0 0
LHC
57.0
57.0
56.76 58.71 55.68 43,200 0 0 0
LHG
35.0
35.0
36.30 36.30 34.96 614,800 0 0 0
LIC
19.5
19.5
19.60 19.60 18.70 9,200 0 0 0
LIG
4
4
4 4.20 4 994,700 0 0 0
LIX
36.6
36.6
37.45 37.45 36.53 43,200 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
1.4
1.4
1.40 1.40 1.30 833,500 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
27.5
27.5
26.80 27.85 26.65 8,192,100 0 0 0
LPT
9.2
9.2
9.50 9.70 9.20 16,200 0 0 0
LQN
2
2
2 2 2 100 0 0 0
LSG
12
12
12 13.20 12 69,200 0 0 0
LSS
12.7
12.7
13.20 13.45 12.70 1,116,700 0 0 0
LTC
6.2
6.2
5.40 6.20 5.40 127,800 0 0 0
LTG
22.5
22.5
23 23 22.30 467,600 0 0 0
M10
24.2
24.2
25 25 23.80 33,400 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.5
14.5
14.30 14.90 14.30 13,700 0 0 0
MAS
35
35
34.50 35 34.50 3,500 0 0 0
MBB
23.1
23.1
24 24 23.10 25,524,200 0 0 0
MBG
4.7
4.7
4.40 4.70 4.40 3,917,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.3
28.3
29.45 29.70 28.28 5,378,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.3
9.3
9.40 9.40 9.20 10,200 0 0 0
MCH
213.1
213.1
213.09 214.94 210.16 306,700 0 0 0
MCM
47.5
47.5
47.50 47.50 47.50 0 0 0 0
MCO
21.1
21.1
22 22 21.10 53,000 0 0 0
MCP
27.8
27.8
27.45 27.80 27.20 9,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.70 10.70 10.60 5,000 0 0 0
MDF
7.3
7.3
8.50 8.50 7.30 2,600 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 100 0 0 0
MEC
5.3
5.3
5.40 5.40 4.10 7,900 0 0 0
MED
29.8
29.8
29.77 29.77 29.77 0 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.8
41.8
38.10 43.80 38 414,300 0 0 0
MGC
5.7
5.7
5.90 5.90 5.70 30,400 0 0 0
MGG
31
31
31 31 31 500 0 0 0
MGR
4.8
4.8
4.40 4.90 4.40 10,500 0 0 0
MH3
33.1
33.1
32.71 37.58 32.71 2,600 0 0 0
MHC
8.9
8.9
8.96 9.05 8.85 116,200 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 13.70 300 0 0 0
MIE
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MIG
21.1
21.1
21.30 21.80 21 765,000 0 0 0
MKP
30.2
30.2
30.20 31 30.20 600 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.3
13.3
13.20 13.30 13.20 12,200 0 0 0
MML
33.2
33.2
35.70 35.70 32.60 76,000 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
18.50 18.70 17.90 229,500 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
28.7
28.7
28.70 28.70 28.70 0 0 0 0
MSB
11.4
11.4
11.73 11.73 11.38 4,989,000 0 0 0
MSH
48
48
49.20 49.55 48 282,500 0 0 0
MSN
78
78
78.70 80.30 78 9,028,100 0 0 0
MSR
16
16
16.70 16.70 16 1,117,700 0 0 0
MST
5.6
5.6
5.70 5.80 5.60 689,200 0 0 0
MTA
4.5
4.5
4.50 4.60 4.40 4,000 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
8.6
8.6
8.60 8.70 8.60 1,100 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
MTP
11.8
11.8
11.90 11.90 11.80 1,200 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
21.1
21.1
19.93 22.11 19.93 3,000 0 0 0
MVC
11.6
11.6
11.30 11.60 11.20 11,600 0 0 0
MVN
38.4
38.4
34 38.40 34 90,200 0 0 0
MWG
62.5
62.5
63.50 63.69 62.50 8,119,800 0 0 0
NAF
17.0
17.0
17.05 17.41 16.95 113,700 0 0 0
NAG
11.8
11.8
11.80 11.90 11.60 269,000 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NAS
26.5
26.5
26 26.50 26 2,100 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17
17
17.45 17.50 16.90 6,200 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
23.7
23.7
24.05 24.25 23.70 65,200 0 0 0
NBC
12.4
12.4
12.68 12.68 12.40 268,200 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 800 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBT
16.0
16.0
15.95 15.95 15.95 2,400 0 0 0
NBW
30.8
30.8
27.78 31.21 27.78 19,400 0 0 0
NCG
12.4
12.4
12.50 13 12.20 91,600 0 0 0
NCS
28.2
28.2
28 28.50 28 8,000 0 0 0
NCT
92.9
92.9
92.00 92.95 91.81 21,100 0 0 0
ND2
33.0
33.0
32.94 33.04 32.94 3,000 0 0 0
NDC
156
156
156 156 155 7,000 0 0 0
NDN
11.1
11.1
11.30 11.40 11.10 215,000 0 0 0
NDP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NDT
6.2
6.2
6.20 6.30 6.20 4,300 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 100 0 0 0
NED
7.4
7.4
7.90 7.90 7.40 343,000 0 0 0
NEM
16.7
16.7
16.70 16.70 16.70 100 0 0 0
NET
95.8
95.8
93.87 95.76 93.39 6,500 0 0 0
NFC
15
15
15 15 15 200 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
29
29
30.20 30.95 29 1,814,700 0 0 0
NHC
28.8
28.8
28.80 28.80 28.80 1,100 0 0 0
NHH
17.9
17.9
18.05 18.35 17.91 771,600 0 0 0
NHT
12.7
12.7
13 13 12 1,600 0 0 0
NHV
1.1
1.1
1.20 1.20 1 29,400 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 600 0 0 0
NKG
25.7
25.7
26.70 27.15 25.70 9,939,100 0 0 0
NLG
42.1
42.1
43.95 44.05 42.10 2,052,300 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 18.00 19,200 0 0 0
NNT
57.5
57.5
57.50 57.50 57.50 100 0 0 0
NO1
6.9
6.9
7.01 7.01 6.90 196,400 0 0 0
NOS
1
1
1 1 0.90 10,900 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
8.50 8.50 8.50 0 0 0 0
NRC
4.7
4.7
4.90 5 4.70 458,000 0 0 0
NS2
18.4
18.4
18.46 18.46 18.36 2,000 0 0 0
NSC
75.1
75.1
74.08 76.61 74.08 9,700 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6
6
6.40 6.40 6 228,300 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
9.4
9.4
9.03 9.41 9.03 3,300 0 0 0
NT2
22.2
22.2
22.90 23.20 22.15 1,530,500 0 0 0
NTC
226.1
226.1
231 232.70 225.80 21,400 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
22.9
22.9
23.25 23.40 22.93 695,000 0 0 0
NTP
58.1
58.1
56.82 60.73 56.73 894,500 0 0 0
NTT
8.4
8.4
8.30 8.40 8.30 400 0 0 0
NTW
15.1
15.1
15.11 15.11 15.11 0 0 0 0
NUE
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NVB
9.9
9.9
10.10 10.10 9.90 132,200 0 0 0
NVL
14.2
14.2
14.35 14.45 14.15 12,863,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
7.97 7.97 7.97 400 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
8.7
8.7
9 9 8.70 2,000 0 0 0
OCB
12.7
12.7
13.04 13.04 12.67 2,030,100 0 0 0
OCH
6.7
6.7
6.70 6.70 6.60 16,100 0 0 0
ODE
43.8
43.8
43.70 43.90 43.60 21,100 0 0 0
OGC
6.4
6.4
6.65 6.65 6.40 579,500 0 0 0
OIL
11.0
11.0
11.35 11.44 10.85 1,524,300 0 0 0
ONE
7.5
7.5
7.70 7.80 7.30 83,500 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.8
24.8
24.85 24.85 24.60 4,600 0 0 0
ORS
14.4
14.4
14.90 15 14.35 5,891,400 0 0 0
PAC
53
53
52.30 54 52.30 268,300 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
22.7
22.7
23.41 23.45 22.72 1,686,400 0 0 0
PAP
20.1
20.1
20.10 20.10 20.10 2,500 0 0 0
PAS
4.1
4.1
4.30 4.40 4.10 571,300 0 0 0
PAT
92.7
92.7
92.70 93.20 92.40 24,900 0 0 0
PBC
7.6
7.6
8.20 8.20 7.60 130,800 0 0 0
PBP
12.7
12.7
12.70 12.90 12.70 5,900 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PC1
28.3
28.3
29.30 29.50 28.30 5,480,500 0 0 0
PCC
24
24
24 24 24 100 0 0 0
PCE
18.0
18.0
17.96 17.96 17.96 1,200 0 0 0
PCF
5.6
5.6
5.60 5.60 5.30 10,200 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PCH
10.5
10.5
10.64 10.73 10.45 95,100 0 0 0
PCM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PCN
13
13
13 13 13 3,200 0 0 0
PCT
10.7
10.7
11.10 11.10 10.70 65,900 0 0 0
PDB
9.8
9.8
9.71 10.10 9.71 16,500 0 0 0
PDC
5.1
5.1
5.30 5.30 5.10 7,300 0 0 0
PDN
118
118
118 118 118 1,200 0 0 0
PDR
25.6
25.6
26.30 26.35 25.60 7,668,600 0 0 0
PDV
12.4
12.4
12.37 12.70 12.12 40,200 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.9
7.9
7 7.90 7 500 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PEQ
40.2
40.2
40.20 40.20 40.20 100 0 0 0
PET
28.4
28.4
30.50 30.75 28.40 2,412,600 0 0 0
PFL
2.8
2.8
3 3.10 2.80 1,085,700 0 0 0
PGB
18
18
18.20 18.20 17.90 5,700 0 0 0
PGC
14.7
14.7
15.60 15.60 14.55 136,500 0 0 0
PGD
34.4
34.4
34.51 34.51 34.41 2,800 0 0 0
PGI
23.9
23.9
24 24 23.90 4,000 0 0 0
PGN
7.3
7.3
7 7.30 6.90 12,800 0 0 0
PGS
30.8
30.8
29.10 30.80 29.10 2,100 0 0 0
PGT
3.4
3.4
3.60 3.60 3.40 7,500 0 0 0
PGV
22.9
22.9
22.80 23 22.80 52,300 0 0 0
PHC
6.2
6.2
6.25 6.31 6.16 127,600 0 0 0
PHH
4.3
4.3
4.60 4.60 4.30 400 0 0 0
PHN
70.1
70.1
70.10 70.10 70.10 0 0 0 0
PHP
26
26
27 27.20 26 178,600 0 0 0
PHR
61
61
62.40 63.10 61 332,400 0 0 0
PHS
14.0
14.0
13.99 13.99 13.99 0 0 0 0
PIA
24.9
24.9
24.91 24.91 24.91 100 0 0 0
PIC
18.2
18.2
18.16 18.16 18.16 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
8.20 9.50 8.20 400 0 0 0
PIT
6.2
6.2
6.05 6.21 6.05 2,800 0 0 0
PIV
5.6
5.6
5.80 6.20 5.40 831,300 0 0 0
PJC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
PJS
21.4
21.4
21.42 21.42 21.42 0 0 0 0
PJT
10
10
10 10 10 10,500 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLC
28.6
28.6
28.90 29.70 28.60 578,400 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.9
3.9
4.40 4.40 3.50 4,500 0 0 0
PLP
5.2
5.2
5.32 5.32 5.16 44,500 0 0 0
PLX
40.5
40.5
42.20 42.55 40.50 3,495,700 0 0 0
PMB
9.7
9.7
9.64 9.73 9.64 4,500 0 0 0
PMC
86.0
86.0
85.54 86.03 85.54 600 0 0 0
PMG
8.3
8.3
8.28 8.28 8.28 200 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 300 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 200 0 0 0
PMS
32.5
32.5
32.20 32.50 31.90 6,500 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
9.2
9.2
8.80 9.20 8.80 5,000 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
95.8
95.8
97.30 97.30 95.80 837,500 0 0 0
PNP
19.9
19.9
20.00 20.00 19.91 400 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 10,000 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
23.9
23.9
25.50 25.70 23.50 127,500 0 0 0
POT
17.6
17.6
17.70 17.70 17.60 800 0 0 0
POV
8.5
8.5
8.40 8.50 8.30 22,200 0 0 0
POW
13.8
13.8
14.15 14.20 13.75 15,722,200 0 0 0
PPC
15.5
15.5
15.95 16 15.50 705,000 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 4,500 0 0 0
PPH
28.0
28.0
28.11 28.40 28.01 40,200 0 0 0
PPP
18
18
18 18 18 300 0 0 0
PPS
11.8
11.8
11.40 11.80 11.40 1,800 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.4
18.4
19 19.10 18.40 4,200 0 0 0
PRE
19.0
19.0
19.03 19.03 19.03 7,200 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 200 0 0 0
PRT
11.6
11.6
11.80 12 11.50 26,300 0 0 0
PSB
7
7
7.80 7.80 6.90 121,600 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.3
13.3
13.60 13.60 13.30 95,000 0 0 0
PSE
10.7
10.7
10.50 10.70 10.50 23,000 0 0 0
PSH
6.0
6.0
6.10 6.24 6.01 1,418,800 0 0 0
PSI
8.4
8.4
9 9.10 8.30 491,900 0 0 0
PSL
14.1
14.1
14.09 14.09 14.09 100 0 0 0
PSN
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSP
9.7
9.7
10 10.10 9.70 2,300 0 0 0
PSW
7.7
7.7
7.91 7.91 7.72 49,100 0 0 0
PTB
72.5
72.5
75.24 75.44 72.48 145,300 0 0 0
PTC
5.6
5.6
5.75 5.77 5.61 37,600 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PTE
2.9
2.9
2.80 2.90 2.80 700 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33.6
33.6
34.40 35.60 33.60 2,800 0 0 0
PTL
3.9
3.9
3.93 4.13 3.88 175,200 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 8.30 1,300 0 0 0
PTT
8
8
8 8 8 900 0 0 0
PTV
4.7
4.7
4.60 4.80 4.50 38,700 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.8
2.8
2.80 2.90 2.80 108,300 0 0 0
PVB
30.5
30.5
31.60 32.40 30.50 462,000 0 0 0
PVC
15.6
15.6
16.30 16.60 15.60 2,553,300 0 0 0
PVD
31.2
31.2
32.35 32.45 31.20 6,359,700 0 0 0
PVE
2.1
2.1
2.10 2.30 2.10 50,900 0 0 0
PVG
8.0
8.0
8.21 8.21 7.94 174,600 0 0 0
PVI
54.0
54.0
54.73 54.73 53.98 41,400 0 0 0
PVM
16.3
16.3
16.40 16.40 16 25,500 0 0 0
PVO
7.2
7.2
7.70 7.70 7 66,300 0 0 0
PVS
43.7
43.7
47.30 47.30 43.70 7,003,900 0 0 0
PVT
30.3
30.3
31.45 32 30.30 5,635,200 0 0 0
PVV
1.6
1.6
1.80 1.80 1.60 130,900 0 0 0
PVX
2.4
2.4
2.60 2.70 2.20 4,565,700 0 0 0
PVY
2.5
2.5
2.50 2.60 2.50 11,200 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 200 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
1.3
1.3
1.20 1.30 1.10 44,700 0 0 0
PXI
2.9
2.9
3.10 3.20 2.90 273,000 0 0 0
PXL
14.6
14.6
14.80 14.80 14.50 261,900 0 0 0
PXS
3.2
3.2
3.40 3.50 3.20 424,700 0 0 0
PXT
4.1
4.1
4.20 4.20 3.90 143,700 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.1
14.1
14.50 14.50 14.10 390,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
34
34
37.70 37.70 34 600 0 0 0
QNC
7.3
7.3
6.90 7.50 6.90 55,900 0 0 0
QNP
38.5
38.5
41.50 42 38.50 178,900 0 0 0
QNS
48.3
48.3
48.88 49.07 48.19 885,900 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
8.3
8.3
8.35 8.35 8.35 100 0 0 0
QPH
28.0
28.0
28.04 28.04 28.04 100 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 12.60 12 6,200 0 0 0
QTP
16.7
16.7
16.80 16.90 16.60 496,300 0 0 0
RAL
128.6
128.6
129.59 129.59 127.62 11,500 0 0 0
RAT
15
15
15 15 15 2,000 0 0 0
RBC
8
8
7.10 8 7.10 400 0 0 0
RCC
15.5
15.5
15 15.50 15 12,500 0 0 0
RCD
1.6
1.6
1.70 2 1.60 6,200 0 0 0
RCL
13.3
13.3
13 13.30 13 89,700 0 0 0
RDP
5.4
5.4
5.42 5.68 5.40 2,178,200 0 0 0
REE
61.5
61.5
64.10 64.20 61.50 1,216,100 0 0 0
RIC
4
4
4.10 4.40 4 36,200 0 0 0
RTB
22.5
22.5
25 25 22.50 5,100 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
43
43
43 43 43 200 0 0 0
S55
49.4
49.4
54.89 54.89 49.44 600 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 0 0 0 0
S99
11.0
11.0
11.43 11.43 11.05 323,200 0 0 0
SAB
61.3
61.3
62.68 62.97 60.55 3,852,700 0 0 0
SAC
23.8
23.8
24.90 24.90 23.80 15,900 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
7.5
7.5
7.62 7.80 7.49 1,882,100 0 0 0
SAP
14.5
14.5
14.70 14.70 14.40 3,500 0 0 0
SAS
35.3
35.3
33.06 37.73 32.39 43,800 0 0 0
SAV
17.7
17.7
17.70 18 17.35 113,200 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
32.8
32.8
32.25 32.80 32.25 18,600 0 0 0
SBB
14.3
14.3
14.60 14.60 14.30 13,400 0 0 0
SBD
10.6
10.6
11.30 11.40 10.50 70,700 0 0 0
SBG
13.2
13.2
13.20 13.30 13 301,600 0 0 0
SBH
56.7
56.7
56.70 56.70 56.70 1,000 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 2,000 0 0 0
SBM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SBR
9.8
9.8
9.70 9.80 9.60 4,900 0 0 0
SBS
6.8
6.8
7.10 7.10 6.70 3,239,200 0 0 0
SBT
11.9
11.9
12 12.15 11.85 2,000,400 0 0 0
SBV
10.7
10.7
10.60 10.65 10.60 4,200 0 0 0
SC5
19.4
19.4
19.35 19.35 19.35 0 0 0 0
SCC
2.2
2.2
1.70 2.20 1.70 3,800 0 0 0
SCG
66.1
66.1
65.80 66.10 65.80 42,600 0 0 0
SCI
12.9
12.9
13.20 13.20 12.90 30,700 0 0 0
SCJ
4
4
4 4.50 4 79,200 0 0 0
SCL
37.4
37.4
37 37.80 37 35,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7
7
7.19 7.20 7 1,632,700 0 0 0
SCS
86.6
86.6
87.70 88.20 86 202,800 0 0 0
SCY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SD2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SD3
7.2
7.2
7 7.80 7 12,900 0 0 0
SD5
8
8
8 8.10 7.90 31,500 0 0 0
SD6
3.5
3.5
3.30 3.50 3.30 137,800 0 0 0
SD7
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.1
12.1
12.30 12.30 12.10 58,000 0 0 0
SDA
5.9
5.9
6 6 5.80 53,400 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
2.10 2.10 2 86,300 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 23 600 0 0 0
SDN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SDP
1.1
1.1
1.20 1.30 1.10 39,500 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
34.9
34.9
34.95 35.70 34.95 1,300 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2
2
2 2 2 2,000 0 0 0
SEA
28.5
28.5
28.50 28.50 28.50 100 0 0 0
SEB
47.6
47.6
48.40 48.40 47.61 2,800 0 0 0
SED
20.5
20.5
20.60 20.60 20.50 40,200 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
25.3
25.3
24.95 26.20 23.25 17,100 0 0 0
SFG
13.6
13.6
13.90 13.90 13 1,800 0 0 0
SFI
34.3
34.3
34.30 35 34.30 21,300 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 0 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 0 0 0 0
SGH
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SGI
14.4
14.4
16.50 16.50 14.30 3,500 0 0 0
SGN
78.6
78.6
79.56 79.75 78.59 32,800 0 0 0
SGP
30.1
30.1
30 32.10 29.40 746,800 0 0 0
SGR
29
29
31.85 33.25 29 617,300 0 0 0
SGS
18.1
18.1
18.20 18.30 18.10 1,800 0 0 0
SGT
14.6
14.6
14 15 13.90 163,300 0 0 0
SHA
4.6
4.6
4.53 4.65 4.53 13,800 0 0 0
SHB
11.2
11.2
11.59 11.59 11.21 26,575,500 0 0 0
SHC
18.5
18.5
18.10 18.50 18.10 1,900 0 0 0
SHE
11
11
11.40 11.40 11 43,800 0 0 0
SHG
2.7
2.7
2.80 2.80 2.70 14,700 0 0 0
SHI
15
15
15.05 15.05 14.90 212,100 0 0 0
SHN
6.9
6.9
6.90 6.90 6.70 800 0 0 0
SHP
35.8
35.8
35.50 35.80 35.50 4,200 0 0 0
SHS
18.7
18.7
18.80 19.70 18.70 19,210,900 0 0 0
SID
12.1
12.1
11.70 12.10 11.70 3,300 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SJ1
11.8
11.8
11.83 11.83 11.83 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.2
16.2
16.35 16.40 16.15 180,800 0 0 0
SJE
25.5
25.5
25.90 26.50 25.50 57,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.6
13.6
13.90 13.90 13.20 14,300 0 0 0
SJM
7.6
7.6
6.70 7.70 6.70 39,200 0 0 0
SJS
61.4
61.4
61.50 61.60 61 38,000 0 0 0
SKG
13.8
13.8
14.29 14.38 13.81 1,293,600 0 0 0
SKH
30
30
30 31 29.50 3,500 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
42.7
42.7
42.94 43.78 42.00 48,000 0 0 0
SLS
171
171
172.50 172.50 171 9,000 0 0 0
SMA
9.7
9.7
9.72 9.72 9.72 100 0 0 0
SMB
36.8
36.8
36.56 36.85 36.56 4,200 0 0 0
SMC
14.1
14.1
14.50 15 14.05 790,700 0 0 0
SMN
12.6
12.6
12.50 12.60 12.50 3,600 0 0 0
SMT
5.6
5.6
5.50 5.60 5.50 3,700 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
35
35
36.40 36.40 35 12,500 0 0 0
SP2
17
17
17 17 17 4,200 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 9.50 200 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 2.40 127,200 0 0 0
SPM
11
11
11 11 11 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
4.1
4.1
4.40 4.40 4.10 617,100 0 0 0
SRB
2.9
2.9
2.90 3.20 2.80 24,000 0 0 0
SRC
31.9
31.9
31.92 31.92 31.92 100 0 0 0
SRF
9.5
9.5
9.42 9.60 8.97 41,400 0 0 0
SRT
6.8
6.8
7.20 7.20 6.80 9,000 0 0 0
SSB
19.4
19.4
19.17 20.14 19.08 3,329,800 0 0 0
SSC
34.8
34.8
35.31 35.31 34.55 700 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
68.8
68.8
68.70 69 68.60 53,900 0 0 0
SSI
36.1
36.1
36.70 37.20 36.10 26,737,800 0 0 0
SSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSN
1.4
1.4
1.20 1.40 1.20 16,400 0 0 0
ST8
9.2
9.2
9.60 9.62 9.20 877,500 0 0 0
STB
30.6
30.6
31.65 31.90 30.55 15,865,800 0 0 0
STC
17.4
17.4
17.40 17.40 17.40 600 0 0 0
STG
41.6
41.6
41.60 41.60 41.60 0 0 0 0
STH
10
10
9.30 10 9.20 8,300 0 0 0
STK
31.8
31.8
33.05 33.05 31.80 332,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 4,500 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
2.10 2.10 2 400 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.9
25.9
25.90 25.90 25.90 100 0 0 0
SVD
3.0
3.0
2.90 2.99 2.90 73,800 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 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
3.4
3.4
3.40 3.60 3.40 11,600 0 0 0
SVT
11.6
11.6
11.66 11.75 11.57 20,100 0 0 0
SWC
30.8
30.8
31.50 31.50 30 71,600 0 0 0
SZB
42.1
42.1
41.96 43.47 41.48 4,700 0 0 0
SZC
42
42
43.30 43.75 42 2,902,600 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 3,000 0 0 0
SZG
31.2
31.2
31.12 31.22 31.12 2,200 0 0 0
SZL
41.6
41.6
42 42 41.55 5,900 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TA9
14
14
14.40 14.70 14 75,800 0 0 0
TAL
17.3
17.3
17.40 17.58 17.30 3,900 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
38.8
38.8
38.58 38.77 38.58 5,300 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
10.6
10.6
10.90 10.90 10.60 440,100 0 0 0
TCB
24.6
24.6
24.75 24.78 24.55 9,835,600 0 0 0
TCD
6.3
6.3
6.37 6.45 6.29 1,208,600 0 0 0
TCH
19
19
19.65 19.85 19 10,210,700 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
36.56 37.22 36.56 113,700 0 0 0
TCM
49.8
49.8
51.30 51.30 49.80 3,660,900 0 0 0
TCO
12.0
12.0
11.90 13 11.80 72,800 0 0 0
TCR
3.9
3.9
3.94 3.94 3.94 0 0 0 0
TCT
21.2
21.2
21.15 21.20 21 19,500 0 0 0
TCW
32.3
32.3
32.80 32.80 32.30 27,400 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 1,100 0 0 0
TDC
8.7
8.7
9.05 9.05 8.74 233,500 0 0 0
TDF
14.2
14.2
13.80 14.20 13.10 300 0 0 0
TDG
4.2
4.2
4.27 4.27 4.16 57,400 0 0 0
TDH
3.4
3.4
3.47 3.49 3.41 206,200 0 0 0
TDM
48.5
48.5
48.25 48.50 48.25 2,200 0 0 0
TDN
10.7
10.7
10.70 11 10.70 266,400 0 0 0
TDP
30.8
30.8
30.82 30.82 30.45 85,000 0 0 0
TDS
17.3
17.3
17.23 17.45 17.00 7,200 0 0 0
TDT
7
7
7.10 7.10 6.90 55,700 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 0 0 0 0
TED
55.2
55.2
57.23 57.23 52.54 2,500 0 0 0
TEG
8.7
8.7
8.70 8.70 8.37 75,900 0 0 0
TEL
13.1
13.1
13 13.10 13 135,600 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.9
17.9
18.50 18.50 17.90 8,400 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 700 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 100 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35.2
35.2
34.90 35.20 34.90 5,000 0 0 0
THG
39.0
39.0
39.25 39.38 39.03 26,200 0 0 0
THM
7.6
7.6
7.27 7.64 7.27 600 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
8.4
8.4
8 8.40 8 400 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.4
12.4
12.20 12.40 12.20 25,300 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
25.5
25.5
27.01 27.01 24.84 88,600 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.7
14.7
16 16.10 14.70 5,531,200 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 100 0 0 0
TIP
24.1
24.1
24.40 25 24.10 690,600 0 0 0
TIS
4.8
4.8
5.10 5.20 4.80 262,700 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 200 0 0 0
TJC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
3.7
3.7
3.70 3.70 3.70 99,800 0 0 0
TKU
17
17
17 17 17 100 0 0 0
TL4
6
6
6 6 6 200 0 0 0
TLD
5.1
5.1
5.24 5.24 5.05 37,000 0 0 0
TLG
52.1
52.1
52.35 52.35 51.96 61,800 0 0 0
TLH
8.1
8.1
8.26 8.40 8.05 2,106,700 0 0 0
TLI
5.9
5.9
6.40 6.40 5.10 3,000 0 0 0
TLP
6.8
6.8
6.60 6.80 6.50 3,500 0 0 0
TLT
21.8
21.8
21.84 21.84 21.84 27,000 0 0 0
TMB
77.3
77.3
77.60 77.90 76.90 7,800 0 0 0
TMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TMG
49.6
49.6
53.39 53.39 49.58 400 0 0 0
TMP
69.5
69.5
69.50 69.50 69.50 400 0 0 0
TMS
49.5
49.5
50.39 50.49 49.10 6,500 0 0 0
TMT
13.7
13.7
14.35 14.65 13.60 15,400 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.1
10.1
10.08 10.08 10.08 100 0 0 0
TN1
11.7
11.7
12.06 12.06 11.67 1,900 0 0 0
TNA
4.8
4.8
4.80 4.91 4.78 80,800 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
43.8
43.8
44.20 44.20 41.34 8,000 0 0 0
TNG
23.3
23.3
24.63 24.72 23.26 4,339,100 0 0 0
TNH
20.4
20.4
20.52 21.22 20.42 1,460,900 0 0 0
TNI
2.6
2.6
2.73 2.73 2.60 212,800 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 0 0 0 0
TNS
4
4
4.20 4.20 3.90 74,100 0 0 0
TNT
5.1
5.1
5.20 5.21 5.13 498,900 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TOP
1.3
1.3
1.40 1.40 1.20 76,400 0 0 0
TOS
57.4
57.4
57.30 57.50 56.10 20,000 0 0 0
TOT
16.2
16.2
16.24 16.42 16.24 1,800 0 0 0
TOW
19.7
19.7
19.70 19.70 19.70 900 0 0 0
TPB
18.1
18.1
18.49 18.59 18.15 11,910,200 0 0 0
TPC
5.9
5.9
6.18 6.19 5.90 1,500 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
15
15
15 15 15 1,100 0 0 0
TRA
79.6
79.6
79.50 79.60 79.50 1,500 0 0 0
TRC
43
43
43 43 43 100 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
7.2
7.2
7.50 7.50 7.20 7,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.5
49.5
50.20 50.30 49.50 7,400 0 0 0
TSC
3.3
3.3
3.26 3.35 3.24 1,850,200 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
15.9
15.9
15.90 15.90 15.90 100 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
6.3
6.3
5.50 6.30 5.50 11,100 0 0 0
TTA
8.6
8.6
8.75 8.76 8.59 675,900 0 0 0
TTC
11.1
11.1
10.50 11.10 10.50 200 0 0 0
TTD
67.1
67.1
67.10 67.10 67.10 0 0 0 0
TTE
11.9
11.9
11.90 11.90 11.90 500 0 0 0
TTF
4.1
4.1
4.10 4.11 4.05 1,511,400 0 0 0
TTG
14.9
14.9
13.30 14.90 13.30 6,600 0 0 0
TTH
4.3
4.3
4.40 4.50 4.30 342,300 0 0 0
TTL
8
8
7.90 8 7.90 2,800 0 0 0
TTN
19.5
19.5
19.10 21.60 18.50 2,248,200 0 0 0
TTP
108
108
108.50 108.50 107 3,100 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.8
33.8
33.90 33.90 33.80 400 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.5
22.5
21.92 23.29 21.92 47,200 0 0 0
TV2
50.1
50.1
51.30 52.20 50.10 797,000 0 0 0
TV3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TV4
14.2
14.2
14.30 14.40 14.10 31,500 0 0 0
TV6
7.9
7.9
8 8 7.90 200 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
8.9
8.9
8.96 9.17 8.90 747,200 0 0 0
TVC
10.1
10.1
10.20 10.40 10.10 910,300 0 0 0
TVD
12.8
12.8
13.10 13.10 12.40 110,900 0 0 0
TVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TVN
7
7
7.40 7.60 6.90 1,391,000 0 0 0
TVS
25.5
25.5
27.30 28.10 25.50 1,412,300 0 0 0
TVT
17.0
17.0
17.09 17.09 17.00 15,400 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
9.7
9.7
8.90 9.70 8.90 383,300 0 0 0
TYA
10.5
10.5
10.74 10.74 10.55 6,300 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.50 9.60 9.50 16,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
38.8
38.8
38.75 38.75 38.75 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
10.3
10.3
9.40 10.30 9.40 165,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.5
10.5
10.50 10.50 10.50 100 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
7.5
7.5
7.50 8.20 7.20 35,400 0 0 0
VAB
10
10
10.30 10.30 9.90 1,047,100 0 0 0
VAF
13.5
13.5
13.50 13.50 13.50 1,600 0 0 0
VAV
40
40
40 40 40 0 0 0 0
VBB
11
11
11.10 11.20 11 11,200 0 0 0
VBC
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
13.7
13.7
13.90 13.90 10.70 700 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 200 0 0 0
VC2
8.9
8.9
9.20 9.20 8.80 101,300 0 0 0
VC3
25.5
25.5
25.80 26.25 25.27 517,500 0 0 0
VC6
14.7
14.7
15.63 15.63 14.66 1,900 0 0 0
VC7
12.3
12.3
13 13 12.30 495,800 0 0 0
VC9
4.6
4.6
4.80 4.80 4.60 19,100 0 0 0
VCA
9.5
9.5
9.55 9.60 9.50 1,200 0 0 0
VCB
87.5
87.5
88.50 89.10 87.50 2,482,100 0 0 0
VCC
10.8
10.8
10.90 10.90 10.40 7,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 600 0 0 0
VCG
20.6
20.6
20.95 21.25 20.60 8,156,700 0 0 0
VCI
37.4
37.4
38.88 39.34 37.36 9,748,400 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VCP
21.8
21.8
22 22.10 21.30 305,700 0 0 0
VCR
22.9
22.9
23.10 23.10 22.90 5,100 0 0 0
VCS
77.2
77.2
77.21 80.53 77.12 745,100 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.7
31.7
31.70 31.70 31.70 500 0 0 0
VCX
4
4
4 4 4 4,000 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
37.1
37.1
37.92 37.92 36.75 78,900 0 0 0
VDS
22.3
22.3
24.13 24.66 22.33 2,068,200 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
3.8
3.8
3.70 3.80 3.70 44,100 0 0 0
VE3
9.1
9.1
9.40 9.40 9.10 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.3
4.3
5.10 5.10 4.30 13,500 0 0 0
VE9
2
2
2.10 2.10 2 6,400 0 0 0
VEA
47.1
47.1
46.10 48.50 46 4,126,600 0 0 0
VEC
9.7
9.7
10.60 10.60 9.70 64,900 0 0 0
VEF
213
213
218.10 222 208.80 19,500 0 0 0
VES
1.2
1.2
1.20 1.20 1.10 4,600 0 0 0
VET
23.5
23.5
24 24 23.50 400 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
70.9
70.9
72.63 72.63 70.56 23,000 0 0 0
VFR
11.9
11.9
14.60 14.60 11.10 51,400 0 0 0
VGC
54.5
54.5
55.70 56.10 54.50 734,700 0 0 0
VGG
38.4
38.4
42 42 37.80 8,900 0 0 0
VGI
100
100
90.90 103.90 90.90 3,341,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.1
26.1
25.94 26.13 25.55 7,000 0 0 0
VGR
56.6
56.6
56.61 58.64 56.61 3,500 0 0 0
VGS
35.2
35.2
36.29 37.05 35.24 1,040,900 0 0 0
VGT
14.8
14.8
15.70 15.80 14.72 5,085,600 0 0 0
VGV
29.9
29.9
29.80 29.90 29.80 200 0 0 0
VHC
74.8
74.8
78 78 74.80 1,449,900 0 0 0
VHD
10.3
10.3
11.20 11.20 10.30 1,100 0 0 0
VHE
3
3
3.10 3.10 3 366,400 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 2.10 672,400 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11
11
11.80 11.80 11 800 0 0 0
VHM
38.2
38.2
38.40 38.85 38.05 8,589,700 0 0 0
VIB
19.2
19.2
19.70 19.70 19.23 6,670,000 0 0 0
VIC
42
42
43.20 43.25 42 2,718,400 0 0 0
VID
5.4
5.4
5.48 5.48 5.40 5,300 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 100 0 0 0
VIF
15.6
15.6
15.43 16.10 15.43 6,100 0 0 0
VIG
7.6
7.6
8.20 8.30 7.60 1,392,700 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 0 0 0
VIM
24.1
24.1
27.41 27.41 24.10 400 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
14.2
14.2
15.15 15.60 14.20 1,688,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
15.3
15.3
15.98 16.11 15.27 32,262,000 0 0 0
VJC
104.8
104.8
106 106.20 104 1,183,400 0 0 0
VLA
14.9
14.9
14.20 14.90 14.20 400 0 0 0
VLB
35.4
35.4
35.80 36.50 35.40 72,200 0 0 0
VLC
22
22
21.70 23.60 21.20 1,929,400 0 0 0
VLF
1.3
1.3
1.10 1.30 1.10 110,300 0 0 0
VLG
6.9
6.9
7.30 7.40 6.90 71,100 0 0 0
VLW
22.9
22.9
22.87 22.87 22.87 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
6.91 7 6.82 8,800 0 0 0
VMD
17.1
17.1
17.30 17.45 17.05 4,600 0 0 0
VMG
4
4
4.40 4.40 4 9,000 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.4
24.4
24.66 24.66 24.37 1,800 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
17.3
17.3
19.12 19.12 17.18 76,600 0 0 0
VNB
11.6
11.6
12 12.30 11.50 294,100 0 0 0
VNC
40.5
40.5
40.72 40.72 40.53 300 0 0 0
VND
17.3
17.3
17.60 17.70 17.26 16,531,300 0 0 0
VNE
5.5
5.5
5.50 5.55 5.48 153,900 0 0 0
VNF
9.7
9.7
9.87 9.96 9.68 5,600 0 0 0
VNG
8.4
8.4
8.63 8.63 8.34 13,600 0 0 0
VNH
2
2
1.90 2 1.90 420,300 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.1
15.1
15.33 15.33 14.80 49,300 0 0 0
VNM
66.2
66.2
67 67.30 66.20 4,124,200 0 0 0
VNP
11.5
11.5
11.60 11.60 11.50 13,000 0 0 0
VNR
25.3
25.3
25.47 25.47 24.99 10,400 0 0 0
VNS
11
11
11.10 11.10 11 80,100 0 0 0
VNT
40
40
40 40 40 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VNZ
590
590
557 590 557 3,900 0 0 0
VOC
17.6
17.6
19.65 19.65 16.92 35,800 0 0 0
VOS
18.4
18.4
19.70 20.30 18.35 5,596,400 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 1,800 0 0 0
VPB
18.7
18.7
19.45 19.50 18.70 35,956,600 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VPD
25.8
25.8
25.87 25.87 25.53 31,800 0 0 0
VPG
14.7
14.7
15.43 15.52 14.67 1,089,400 0 0 0
VPH
8.2
8.2
8.30 8.50 8.16 589,000 0 0 0
VPI
47.9
47.9
48.75 49 47.92 1,194,100 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 100 0 0 0
VPS
9.8
9.8
9.83 9.83 9.83 38,700 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
10.3
10.3
10.70 11.10 10.30 35,500 0 0 0
VRE
21.5
21.5
21.80 21.85 21.45 10,375,100 0 0 0
VRG
29.3
29.3
29.27 29.55 28.89 54,900 0 0 0
VSA
24.7
24.7
24.83 25.64 24.74 24,700 0 0 0
VSC
20.7
20.7
21.72 22 20.65 14,526,800 0 0 0
VSE
6
6
6 6 6 1,000 0 0 0
VSF
33.4
33.4
33 33.50 33 3,800 0 0 0
VSG
1.8
1.8
1.90 1.90 1.70 4,300 0 0 0
VSH
49.6
49.6
50 50 49 27,400 0 0 0
VSI
19.3
19.3
19.25 19.25 19.25 100 0 0 0
VSM
17.8
17.8
17.80 17.80 17.80 500 0 0 0
VSN
20.6
20.6
20.58 20.58 20.58 100 0 0 0
VST
3.1
3.1
2.80 3.10 2.80 292,200 0 0 0
VTA
4
4
4 4 3.90 13,400 0 0 0
VTB
11.2
11.2
10.70 11.20 10.70 5,800 0 0 0
VTC
10.6
10.6
9.90 11 9.70 14,200 0 0 0
VTD
8.8
8.8
9.20 9.20 8.60 85,000 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
VTH
8.1
8.1
7.80 8.10 7.60 1,800 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
87.5
87.5
83.43 93.47 83.43 495,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
13.70 13.85 12.75 2,887,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.6
24.6
25 25.20 24.10 24,800 0 0 0
VTS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VTV
6.1
6.1
6.30 6.30 6.10 90,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.2
9.2
9.29 9.38 8.93 345,100 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 2,000 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
27.9
27.9
27.90 27.90 27.90 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 2,100 0 0 0
WCS
205
205
205 205 205 100 0 0 0
WSB
48.4
48.4
48.40 48.40 48.40 100 0 0 0
WSS
5.8
5.8
6.20 6.20 5.80 58,300 0 0 0
WTC
13.1
13.1
13 13.10 12.10 12,500 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 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
7.5
7.5
7.60 7.80 7.40 51,300 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 0 0 0 0
XPH
6
6
6.30 6.30 6 5,800 0 0 0
YBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
YBM
11.0
11.0
10.69 10.98 10.69 1,600 0 0 0
YEG
9.2
9.2
9.68 9.79 9.20 2,531,300 0 0 0
YTC
38.1
38.1
44 44 38 1,300 0 0 0
^BB
291.1
291.1
302.09 305.47 290.72 3,065,673 0 0 0
^BDS
868.0
868.0
885.48 891.36 866.35 5,997,972 0 0 0
^BH
1,246.6
1,246.6
1,271.12 1,283.81 1,245.25 407,339 0 0 0
^BL
2,992.3
2,992.3
3,045.57 3,054.72 2,990.83 5,324,830 0 0 0
^CAOSU
296.9
296.9
306.14 309.36 294.64 1,586,192 0 0 0
^CBTS
2,027.2
2,027.2
2,098.79 2,110.22 2,021.81 1,638,333 0 0 0
^CK
1,543.6
1,543.6
1,589.76 1,619.97 1,542.85 15,329,010 0 0 0
^CNTT
6,353.5
6,353.5
6,276.06 6,449.84 6,229.77 5,733,126 0 0 0
^CSSK
2,177.6
2,177.6
2,178.37 2,208.01 2,164.91 258,670 0 0 0
^DAUKHI
708.2
708.2
723.72 731.91 707.57 5,199,772 0 0 0
^DNP
685.8
685.8
712.56 716.87 685.61 3,771,994 0 0 0
^DUOCPHAM
4,178.7
4,178.7
4,219.14 4,247.30 4,165.83 1,606,140 0 0 0
^DVLTAUGT
112.2
112.2
112.74 113.66 111.35 23,941 0 0 0
^DVTVHT
968.3
968.3
995.84 1,000.72 966.79 576,528 0 0 0
^GELEX
1,205.9
1,205.9
1,226.64 1,246.76 1,203 13,218,379 0 0 0
^GIAODUC
898.5
898.5
929.47 939.83 890 105,127 0 0 0
^HASTC
244.0
244.0
248.36 249.07 243.97 105,968,295 0 0 0
^HK
1,250.1
1,250.1
1,239.68 1,313.09 1,234.11 2,902,130 0 0 0
^KK
793.7
793.7
819.58 840.74 790.34 5,586,704 0 0 0
^LARGECAP
2,396.5
2,396.5
2,407.57 2,466.43 2,369.69 7,906,983 0 0 0
^LOUIS
399.7
399.7
410.88 417.47 397.80 94,878 0 0 0
^MIDCAP
895.0
895.0
919.74 932.91 893.76 9,042,055 0 0 0
^NANGLUONG
1,159.9
1,159.9
1,171.04 1,176.59 1,153.34 4,232,800 0 0 0
^NH
1,712.0
1,712.0
1,739.01 1,755.37 1,709.10 10,163,627 0 0 0
^NHUA
1,245.7
1,245.7
1,247.96 1,281.88 1,235.29 1,573,736 0 0 0
^NLN
96.4
96.4
98.96 100.58 95.76 15,072,249 0 0 0
^PHANBON
3,400.7
3,400.7
3,494.53 3,512.39 3,400.72 4,987,250 0 0 0
^SMALLCAP
912.3
912.3
937.14 945.75 908.16 3,404,249 0 0 0
^SPCS
829.9
829.9
839.86 849.22 817.27 967,193 0 0 0
^SXHGD
753.2
753.2
779.60 782.72 752.47 1,832,089 0 0 0
^SXNHC
2,150.0
2,150.0
2,253.92 2,277.12 2,148.29 4,896,617 0 0 0
^SXPT
1,468.3
1,468.3
1,493.40 1,495.95 1,466.70 595,030 0 0 0
^SXTBMM
197.1
197.1
198.26 200.32 196.38 291,422 0 0 0
^TBD
1,279.0
1,279.0
1,280.18 1,320.26 1,268.65 19,911,708 0 0 0
^TCK
164.3
164.3
167.29 169.53 164.33 516,971 0 0 0
^THEP
2,998.3
2,998.3
3,049.91 3,099.13 2,997.30 31,208,702 0 0 0
^TI
947.5
947.5
962.26 967.18 945.56 3,102,103 0 0 0
^TPDU
2,014.1
2,014.1
2,045.41 2,063.78 2,006.18 5,157,420 0 0 0
^UPCOM
98.1
98.1
99.02 99.17 97.83 111,529,603 0 0 0
^VLXD
3,733.1
3,733.1
3,783.69 3,853.33 3,727.37 28,990,996 0 0 0
^VN30
1,316.5
1,316.5
1,335.95 1,338.59 1,316.46 313,171,700 0 0 0
^VNINDEX
1,279.9
1,279.9
1,303.24 1,305.02 1,279.91 1,009,516,769 0 0 0
^VTKB
814.3
814.3
810.04 831.76 798.01 5,275,119 0 0 0
^XD
1,014.8
1,014.8
1,033.33 1,046.48 1,013.07 2,916,355 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |