DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/06/2024

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 17/06/2024

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 33.57 100 0 0 0
AAA
11.1
11.1
11.10 11.20 11 5,204,500 0 0 0
AAH
5.7
5.7
5.90 5.90 5.50 3,962,900 0 0 0
AAM
8.6
8.6
8.65 8.65 8.60 2,300 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 1,020,500 0 0 0
AAT
4.2
4.2
4.23 4.30 4.18 161,600 0 0 0
AAV
5.5
5.5
5.80 5.80 5.50 804,900 0 0 0
ABB
8.4
8.4
8.50 8.50 8.30 1,569,300 0 0 0
ABC
13.9
13.9
14.18 14.28 13.80 56,700 0 0 0
ABI
25.5
25.5
25.33 25.71 24.08 89,400 0 0 0
ABR
13.5
13.5
13.10 13.50 13.10 3,400 0 0 0
ABS
5.3
5.3
5.32 5.41 5.30 334,600 0 0 0
ABT
35
35
35 35 35 0 0 0 0
ABW
10.3
10.3
10.50 10.60 10.20 131,700 0 0 0
ACB
24.6
24.6
24.60 24.60 24.25 6,368,600 0 0 0
ACC
14.6
14.6
14.40 14.70 14.40 24,300 0 0 0
ACE
35.4
35.4
35.50 35.69 35.02 13,800 0 0 0
ACL
12.9
12.9
12.70 12.95 12.65 62,300 0 0 0
ACS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ACV
131.6
131.6
132 133 127 583,300 0 0 0
ADC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
ADG
16.9
16.9
17 17 16.85 6,700 0 0 0
ADS
12.5
12.5
12.50 12.96 12.41 963,500 0 0 0
AFX
8.5
8.5
8.60 8.60 8.30 65,300 0 0 0
AG1
9.1
9.1
8.30 9.10 8.30 600 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
20.1
20.1
20.48 20.64 20.08 1,387,900 0 0 0
AGM
4.7
4.7
4.70 4.72 4.55 133,600 0 0 0
AGP
41.3
41.3
41.50 41.50 41.30 2,700 0 0 0
AGR
21.2
21.2
20.95 21.40 20.90 2,355,900 0 0 0
AGX
70.8
70.8
70.80 70.80 70.80 0 0 0 0
AIC
12
12
12.40 12.40 12 2,600 0 0 0
ALT
13.7
13.7
13.90 13.90 13.30 1,400 0 0 0
ALV
8.8
8.8
8.60 9.40 8.40 30,600 0 0 0
AMC
17.5
17.5
17.70 17.70 17.51 4,600 0 0 0
AME
7.1
7.1
7.10 7.10 7.10 0 0 0 0
AMP
16
16
16 16 16 0 0 0 0
AMS
10.6
10.6
10.88 11.27 10.30 137,500 0 0 0
AMV
3.5
3.5
3.50 3.60 3.40 691,400 0 0 0
ANT
13.5
13.5
13.50 13.60 13.50 7,200 0 0 0
ANV
33.6
33.6
33.25 33.55 32.85 2,191,700 0 0 0
APF
54.2
54.2
54.32 54.48 54.16 5,800 0 0 0
APG
13.3
13.3
14 14 13.10 187,200 0 0 0
APH
9.1
9.1
9.20 9.29 9.10 3,020,700 0 0 0
API
8.5
8.5
8 8.50 7.80 1,357,200 0 0 0
APL
17.9
17.9
17.90 17.90 17.90 100 0 0 0
APP
12.9
12.9
14.30 14.30 12.90 4,300 0 0 0
APS
7.9
7.9
7.90 7.90 7.60 1,183,600 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
31
31
28.30 31 28.30 1,000 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.7
19.7
19.10 19.90 18.70 3,600 0 0 0
ASM
10.5
10.5
10.68 10.77 10.55 2,371,000 0 0 0
ASP
4.7
4.7
4.71 4.71 4.65 43,200 0 0 0
AST
62
62
62.30 62.50 61 16,800 0 0 0
ATG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ATS
16.5
16.5
18.50 19.90 16.50 7,500 0 0 0
AVC
57.4
57.4
57.30 57.40 57.30 600 0 0 0
BAB
12.2
12.2
12.30 12.40 12.20 4,900 0 0 0
BAF
21.2
21.2
21.60 21.60 21.10 2,951,700 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.2
41.2
41.18 41.18 41.18 200 0 0 0
BBC
48.7
48.7
48.81 48.81 48.72 300 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
9.64 9.64 9.64 800 0 0 0
BBT
9.7
9.7
9.70 9.70 9.70 800 0 0 0
BCA
17.9
17.9
18.20 18.90 17 115,300 0 0 0
BCC
9
9
9.20 9.30 8.80 189,800 0 0 0
BCE
6
6
5.91 6.05 5.91 57,000 0 0 0
BCF
28.5
28.5
28.47 28.47 28.47 0 0 0 0
BCG
8.1
8.1
8.18 8.27 8.09 9,745,300 0 0 0
BCM
61.9
61.9
63.20 63.20 61.70 502,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.1
6.1
6.21 6.31 5.92 1,521,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.8
11.8
10.50 11.80 10.50 400 0 0 0
BDG
30.9
30.9
31.03 31.03 30.93 2,200 0 0 0
BDT
10.3
10.3
10.90 10.90 10.30 155,700 0 0 0
BDW
22.7
22.7
22.72 22.72 22.72 0 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 0 0 0 0
BFC
34.8
34.8
35.10 35.55 34.50 518,200 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21
21
21 21.30 21 2,000 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 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 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.6
37.6
38.29 38.29 37.62 1,000 0 0 0
BHP
5.8
5.8
5.85 5.85 5.85 100 0 0 0
BIC
33.9
33.9
32.29 33.86 32.29 179,100 0 0 0
BID
46.5
46.5
47.50 47.50 46.50 2,812,800 0 0 0
BIG
8.9
8.9
8.80 9.30 8.80 170,300 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 3,900 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
BKG
4.1
4.1
4.08 4.10 4.03 264,900 0 0 0
BLI
12.3
12.3
11.90 12.30 11.70 56,200 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 43.35 300 0 0 0
BMC
17.2
17.2
17.40 18.15 17.20 37,600 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
13.6
13.6
13.90 14.30 13.60 114,700 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.6
25.6
24.90 25.80 24.50 482,100 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMP
105.8
105.8
107.30 108.10 105.80 189,700 0 0 0
BMS
10.2
10.2
10.27 10.45 10 286,800 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
13.7
13.7
13.40 13.70 13.40 192,100 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 457,600 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.7
3.7
3.40 3.70 3.40 6,400 0 0 0
BRC
13.4
13.4
13.27 13.41 13.27 200 0 0 0
BRR
19
19
19 19 19 0 0 0 0
BRS
22.4
22.4
22.38 22.38 22.38 200 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 700 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
18.6
18.6
18.41 18.60 18.41 6,500 0 0 0
BSG
12.1
12.1
10.80 12.10 10.80 5,300 0 0 0
BSH
20.6
20.6
20.60 20.60 20.60 1,000 0 0 0
BSI
52.1
52.1
52.55 52.73 51.91 692,800 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10
10
10.10 10.10 10 200 0 0 0
BSQ
20.7
20.7
18.40 20.70 18.40 1,600 0 0 0
BSR
23.3
23.3
22.80 23.30 22.70 8,476,600 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
5.8
5.8
5.80 5.80 5.80 800 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BTG
12
12
12 12 12 0 0 0 0
BTH
28.8
28.8
28.80 28.80 28.80 0 0 0 0
BTN
2.7
2.7
2.80 2.90 2.70 33,800 0 0 0
BTP
13.9
13.9
13.95 14 13.85 65,300 0 0 0
BTS
5.9
5.9
6.10 6.20 5.70 82,500 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
11
11.27 11.36 11 1,792,200 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
44.3
44.3
44.50 44.90 44.10 601,700 0 0 0
BVL
10.7
10.7
9.63 10.75 9.44 1,000 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
44.2
44.2
44.90 45 42.80 751,400 0 0 0
BWA
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BWE
45.5
45.5
44 45.60 44 534,200 0 0 0
BWS
29.1
29.1
29.15 30.73 29.06 35,500 0 0 0
BXH
19.8
19.8
21.06 21.06 17.42 1,600 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 400 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.5
17.5
17.10 17.50 17 63,300 0 0 0
C47
5.7
5.7
5.84 5.84 5.73 63,600 0 0 0
C4G
9.8
9.8
9.90 10 9.80 548,700 0 0 0
C69
7
7
6.80 7.20 6.70 553,100 0 0 0
C92
5.7
5.7
5.70 5.70 5.60 144,200 0 0 0
CAB
10.9
10.9
10.90 10.90 10.90 1,500 0 0 0
CAG
9.2
9.2
9.43 9.52 8.64 48,800 0 0 0
CAN
45
45
45 45 45 500 0 0 0
CAP
55.4
55.4
55.60 56 55 25,200 0 0 0
CAR
23.3
23.3
23.30 23.30 23.30 300 0 0 0
CAT
17.5
17.5
18.50 18.50 17.30 10,200 0 0 0
CAV
72
72
72 72.20 71.50 18,900 0 0 0
CBI
8.2
8.2
8.20 8.20 8.20 7,300 0 0 0
CBS
29.2
29.2
29.20 29.50 29.10 7,000 0 0 0
CC1
15.1
15.1
15.10 15.10 15.10 1,000 0 0 0
CC4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
22.9
22.9
22.35 24.40 22.35 17,300 0 0 0
CCL
10.6
10.6
10.45 10.80 10.25 929,700 0 0 0
CCM
45
45
45 45 45 100 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
12.6
12.6
12.36 12.56 12.36 4,500 0 0 0
CCT
8.4
8.4
8.40 8.50 8.40 600 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.5
19.5
19.55 19.60 19.40 561,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
4.7
4.7
4.70 4.70 4.70 100 0 0 0
CDN
31
31
31.20 31.20 30.80 24,700 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.9
10.9
11.31 11.31 10.92 3,400 0 0 0
CDR
7.4
7.4
7.10 7.40 6.90 5,700 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CEO
17.2
17.2
17.43 17.52 17.24 4,433,100 0 0 0
CET
7
7
6.90 7.20 6.50 2,000 0 0 0
CFM
9.3
9.3
8.22 9.30 8.03 1,900 0 0 0
CFV
19.7
19.7
19.80 19.80 19.70 700 0 0 0
CGV
4.3
4.3
4.30 4.80 4.20 8,000 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
32.5
32.5
32.54 32.82 32.54 35,800 0 0 0
CHS
10.6
10.6
11.33 11.33 10.41 600 0 0 0
CI5
8
8
8.10 8.10 8 200 0 0 0
CIA
10.1
10.1
10 10.40 10 16,500 0 0 0
CID
32.9
32.9
24.50 32.90 24.50 3,100 0 0 0
CIG
5.2
5.2
5.21 5.23 5.15 137,600 0 0 0
CII
16.8
16.8
16.95 16.99 16.70 5,373,200 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 900 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
25.3
25.3
25.30 25.30 25.30 1,100 0 0 0
CKG
25.6
25.6
25.15 25.85 25.15 229,200 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
48.6
48.6
49.20 51.70 47.90 8,600 0 0 0
CLH
22
22
22.20 22.20 22 9,400 0 0 0
CLL
38.3
38.3
39.09 39.38 37.68 5,000 0 0 0
CLM
77.1
77.1
77 77.20 77 1,800 0 0 0
CLW
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CLX
17.0
17.0
17.12 17.12 16.83 567,000 0 0 0
CMC
10.5
10.5
10.20 11 10 28,400 0 0 0
CMD
21.9
21.9
21.80 21.90 21.51 6,800 0 0 0
CMF
218
218
218 218 218 0 0 0 0
CMG
67.9
67.9
70.20 71 67.90 3,818,300 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.5
9.5
9.50 9.50 9.50 800 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
17.3
17.3
16 17.30 15.80 367,700 0 0 0
CMT
17.7
17.7
18.67 18.67 17.55 5,300 0 0 0
CMV
11.3
11.3
10.85 11.60 10.15 25,300 0 0 0
CMW
13.5
13.5
10.60 13.90 10.60 600 0 0 0
CMX
9.2
9.2
9.20 9.34 9.14 887,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
29.20 29.20 28.90 10,000 0 0 0
CNG
32.7
32.7
33 33.50 32.70 316,200 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
19.4
19.4
16.91 19.44 16.91 126,000 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
18.5
18.5
19 19 18.30 700 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27
27
26.50 27 26.50 3,400 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
6.3
6.3
6.31 6.39 6.28 58,600 0 0 0
CRE
8.1
8.1
8.14 8.16 8.05 257,000 0 0 0
CSC
29
29
28.80 29.40 28 64,300 0 0 0
CSI
34.7
34.7
35 35.80 34 29,700 0 0 0
CSM
15.3
15.3
15.28 15.62 15.04 126,200 0 0 0
CST
23.3
23.3
23.40 23.40 23.30 85,200 0 0 0
CSV
27.2
27.2
27.27 27.59 27.20 792,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.9
7.9
6.60 7.90 6.60 200 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 1,300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72
72
72.50 72.70 72 822,200 0 0 0
CTF
32.5
32.5
32.10 32.45 31.90 309,300 0 0 0
CTG
32.8
32.8
32.80 32.95 32.30 8,417,900 0 0 0
CTI
17
17
17.30 17.40 17 1,215,400 0 0 0
CTP
5.7
5.7
6.20 6.20 5.70 50,900 0 0 0
CTR
155.5
155.5
152.30 161.80 152.30 815,000 0 0 0
CTS
42.7
42.7
42.80 43.40 42.20 1,919,400 0 0 0
CTT
16.0
16.0
16.03 16.03 16.03 200 0 0 0
CTW
25.9
25.9
25.80 25.90 25.80 300 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.3
28.3
27.95 28.85 26.50 11,800 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.3
11.3
11.60 11.60 11.30 500 0 0 0
D17
34.8
34.8
34.82 34.82 34.82 0 0 0 0
D2D
48.1
48.1
47.45 49.45 47.10 105,700 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 18.90 0 0 0 0
DAE
14.1
14.1
15.80 15.80 14.10 800 0 0 0
DAG
2.5
2.5
2.56 2.60 2.52 98,400 0 0 0
DAH
4.0
4.0
3.98 4 3.95 93,700 0 0 0
DAN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.7
8.7
8.74 8.74 8.74 200 0 0 0
DBC
29.8
29.8
30.20 30.37 29.72 6,560,900 0 0 0
DBD
42.6
42.6
42.88 42.88 42.48 77,300 0 0 0
DBM
27.2
27.2
27.20 27.20 27.20 0 0 0 0
DBT
12.2
12.2
12.24 12.24 12.11 11,600 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
9
9
9 9 9 100 0 0 0
DC4
10.4
10.4
10.64 10.64 10.32 327,500 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
30.4
30.4
28.55 30.60 28.55 664,000 0 0 0
DCM
35.9
35.9
35.64 36.25 35.64 4,578,500 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DDG
4
4
4.10 4.20 4 292,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 3,500 0 0 0
DDV
18.3
18.3
18.15 18.54 17.96 1,288,700 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
8.4
8.4
9.20 9.20 8.40 258,000 0 0 0
DGC
121.5
121.5
121.70 122.40 120.30 2,212,500 0 0 0
DGT
6.8
6.8
6.50 7.40 6.50 1,112,500 0 0 0
DGW
47.3
47.3
48.21 48.52 47.22 2,161,000 0 0 0
DHA
43.5
43.5
43.76 43.90 43.47 44,200 0 0 0
DHB
9.4
9.4
9.40 9.50 9.40 10,100 0 0 0
DHC
40.9
40.9
41.75 41.75 40.70 261,700 0 0 0
DHD
23.7
23.7
23.70 23.70 23.70 0 0 0 0
DHG
111.8
111.8
111.37 112.25 111.08 29,700 0 0 0
DHM
8.8
8.8
8.80 8.80 8.50 35,400 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
47.8
47.8
46.90 48.10 46.50 70,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.30 4.40 4.10 24,000 0 0 0
DIG
27
27
27.40 27.50 27 12,611,200 0 0 0
DIH
16.3
16.3
16.35 16.35 16.35 600 0 0 0
DL1
4.9
4.9
4.80 4.90 4.80 96,900 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.07 2.09 2.06 814,800 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 61.91 61.71 900 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 2,000 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 5,700 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
24
24 24 24 500 0 0 0
DNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DOP
15.1
15.1
13.15 15.10 13.15 1,800 0 0 0
DP1
36.7
36.7
31.17 36.65 31.17 1,300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
63.5
63.5
63 63.50 61 9,800 0 0 0
DPG
58.7
58.7
58 59.40 57 1,489,400 0 0 0
DPH
46.3
46.3
46.30 46.30 46.30 0 0 0 0
DPM
35.3
35.3
34.87 35.73 34.78 4,130,100 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.3
43.3
43.20 43.85 43.05 721,900 0 0 0
DQC
15.2
15.2
15.50 15.50 15 26,800 0 0 0
DRC
33.3
33.3
33.90 34 33.30 844,300 0 0 0
DRG
9
9
9.20 9.50 9 9,600 0 0 0
DRH
3.4
3.4
3.47 3.47 3.40 338,700 0 0 0
DRI
13.0
13.0
13.24 13.34 12.66 1,077,500 0 0 0
DRL
63.1
63.1
63.01 63.11 63.01 3,100 0 0 0
DS3
6
6
6 6 6 1,000 0 0 0
DSC
26.8
26.8
27.50 28 25.90 1,766,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 6,800 0 0 0
DSN
55.8
55.8
55.90 56.10 55.70 4,700 0 0 0
DSP
11.6
11.6
11.60 11.60 11.60 100 0 0 0
DST
3.7
3.7
3.70 3.70 3.60 41,300 0 0 0
DTA
4.4
4.4
4.40 4.40 4.10 27,000 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DTC
4.3
4.3
4.30 4.30 4.20 14,600 0 0 0
DTD
27.7
27.7
28 28.90 27.70 1,048,400 0 0 0
DTE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.50 3.50 3.30 79,300 0 0 0
DTK
13.9
13.9
14.30 14.30 13.40 5,900 0 0 0
DTL
14.8
14.8
14.75 14.75 14.70 6,300 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
8.1
8.1
8.10 8.10 8.10 100 0 0 0
DVC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DVM
10.8
10.8
10.50 10.75 10.33 1,293,900 0 0 0
DVN
21.6
21.6
21.13 22.00 20.93 217,500 0 0 0
DVP
72.9
72.9
72.64 73.21 72.64 13,400 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
16.2
16.2
16.50 16.55 16.20 5,721,100 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
14.1
14.1
13.50 14.37 13.50 594,600 0 0 0
DXS
7.6
7.6
7.68 7.75 7.42 3,655,100 0 0 0
DXV
5.8
5.8
5.80 5.81 5.59 28,400 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
12.7
12.7
12 13.30 9.90 13,500 0 0 0
EBS
14.3
14.3
12.70 14.30 12.70 400 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 0 0 0 0
EIB
18.7
18.7
18.65 18.90 18.40 6,185,800 0 0 0
EIC
22.5
22.5
22.49 22.49 22.01 1,400 0 0 0
EID
24.5
24.5
25 25 24.50 23,400 0 0 0
EIN
3.7
3.7
3.70 3.70 3.60 17,100 0 0 0
ELC
28.4
28.4
29.30 29.80 28.35 3,024,800 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
22.9
22.9
22.84 22.94 22.84 700 0 0 0
EPC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
EPH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
EVE
13.8
13.8
13.80 13.85 13.55 74,200 0 0 0
EVF
15.6
15.6
14.95 15.75 14.85 15,492,000 0 0 0
EVG
6.6
6.6
6.95 7.04 6.63 3,480,400 0 0 0
EVS
7.8
7.8
7.90 8 7.70 184,700 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
4.1
4.1
4.12 4.27 4.06 37,800 0 0 0
FCN
14.7
14.7
14.95 14.95 14.55 547,100 0 0 0
FCS
6.7
6.7
6.20 6.70 6.20 400 0 0 0
FDC
15
15
15 15 15 0 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
12.1
12.1
12.20 12.40 12 10,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.5
7.5
7.40 7.52 7.38 435,500 0 0 0
FIT
4.7
4.7
4.73 4.79 4.65 704,300 0 0 0
FMC
51.4
51.4
51.10 52 51.10 33,500 0 0 0
FOC
109.2
109.2
99.53 109.29 98.36 319,600 0 0 0
FOX
114
114
112 118 109.80 470,500 0 0 0
FPT
128.8
128.8
131 131.40 128.50 4,867,600 0 0 0
FRC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
FRM
2.6
2.6
2.59 2.59 2.59 0 0 0 0
FRT
175
175
174.40 175 170.50 718,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.5
38.5
38.55 38.55 38.55 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FTS
45.5
45.5
45 45.85 45 1,780,100 0 0 0
G36
7.4
7.4
7.40 7.50 7.30 195,000 0 0 0
GAS
70.6
70.6
71.89 72.17 70.62 1,251,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.5
20.5
20 20.50 20 2,800 0 0 0
GDA
35
35
32.30 35.80 32.30 1,046,700 0 0 0
GDT
29.2
29.2
29.30 29.35 29 54,000 0 0 0
GDW
31.7
31.7
31.81 31.81 31.71 400 0 0 0
GEE
32.7
32.7
31.40 32.80 31.40 14,200 0 0 0
GEG
13.3
13.3
13.14 13.33 13.14 696,800 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.8
23.8
23.85 24.10 23.65 10,915,900 0 0 0
GGG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.7
30.7
30.40 30.70 30.10 15,600 0 0 0
GIC
14.8
14.8
14.80 14.80 14.80 200 0 0 0
GIL
34.8
34.8
35.10 35.40 34.60 766,800 0 0 0
GKM
37.3
37.3
36.50 37.30 34.10 260,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
22.6
22.6
21.69 22.56 21.69 26,200 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.2
9.2
9.20 9.20 9.20 700 0 0 0
GMD
81.6
81.6
80.92 82.68 80.83 1,105,100 0 0 0
GMH
9.2
9.2
9.13 9.20 9.13 2,700 0 0 0
GMX
19.5
19.5
19.10 19.50 19.10 1,300 0 0 0
GND
28.4
28.4
28.40 28.40 28.40 0 0 0 0
GPC
5
5
6.50 6.50 5 252,000 0 0 0
GSM
21.2
21.2
22.01 22.01 21.00 14,200 0 0 0
GSP
12.6
12.6
12.86 12.86 12.55 351,200 0 0 0
GTA
11.3
11.3
11.85 11.85 11.25 7,000 0 0 0
GTD
12.3
12.3
12.30 12.30 12.30 100 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
GVR
33.4
33.4
33.40 33.90 33 5,119,400 0 0 0
GVT
72.4
72.4
72.36 72.36 72.36 100 0 0 0
H11
5.7
5.7
6 6.10 5.40 21,100 0 0 0
HAC
14.2
14.2
14.10 14.20 14.10 4,700 0 0 0
HAD
14.9
14.9
14.86 14.86 14.86 600 0 0 0
HAF
18.2
18.2
21.80 21.80 18 3,400 0 0 0
HAG
13.4
13.4
13.35 13.45 13.15 6,765,100 0 0 0
HAH
43.7
43.7
42.61 44.43 42.39 7,839,300 0 0 0
HAM
28.7
28.7
28.70 28.70 28.70 100 0 0 0
HAN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HAP
4.7
4.7
4.70 4.73 4.69 25,600 0 0 0
HAR
4.3
4.3
4.35 4.35 4.19 197,100 0 0 0
HAS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAT
44
44
44 44 44 100 0 0 0
HAV
3.7
3.7
4.20 4.30 3.70 22,500 0 0 0
HAX
15.3
15.3
15.10 15.50 15 877,300 0 0 0
HBC
7.8
7.8
7.74 7.84 7.70 601,300 0 0 0
HBD
17
17
17 17 17 400 0 0 0
HBH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HBS
7.8
7.8
8.10 8.35 7.68 174,000 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 0 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.4
11.4
11.40 11.40 11.40 8,000 0 0 0
HCD
11.4
11.4
10.70 11.35 10.70 3,576,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.9
27.9
28.16 28.36 27.67 18,129,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
18.20 19.60 18.20 6,800 0 0 0
HD6
19
19
19 19.30 18.70 72,500 0 0 0
HD8
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HDA
4
4
3.90 4 3.90 5,100 0 0 0
HDB
22.6
22.6
23.00 23.05 22.38 8,354,900 0 0 0
HDC
26.2
26.2
26.52 26.78 26.13 2,412,900 0 0 0
HDG
29.3
29.3
29.10 29.63 28.56 5,734,900 0 0 0
HDM
30.4
30.4
30.71 30.71 30.42 6,100 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
64.6
64.6
63.55 65.80 63.55 4,500 0 0 0
HEJ
11.5
11.5
11.10 11.50 11.10 600 0 0 0
HEP
15.9
15.9
13.90 15.90 13.80 3,300 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
16.5
16.5
16.54 16.54 16.54 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 54 54 200 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.8
8.8
8.76 8.76 8.76 0 0 0 0
HHC
82
82
81 82 81 900 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.4
9.4
9.28 9.40 9.22 239,200 0 0 0
HHS
5.2
5.2
5.29 5.29 5.09 3,893,600 0 0 0
HHV
12.3
12.3
12.52 12.57 12.33 4,370,900 0 0 0
HID
3.1
3.1
3.16 3.19 3.12 54,400 0 0 0
HIG
10.5
10.5
10.90 11 10.10 5,900 0 0 0
HII
6
6
6.04 6.17 6 186,500 0 0 0
HIO
24.2
24.2
24.80 24.80 24.20 1,100 0 0 0
HJC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HJS
31.7
31.7
32.12 32.41 31.53 5,800 0 0 0
HKT
7.4
7.4
7.60 7.60 7.40 300 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13.0
13.0
12.71 12.99 12.71 2,200 0 0 0
HLD
25.2
25.2
25.50 25.80 25.10 27,600 0 0 0
HLR
11.2
11.2
11.20 11.20 11.20 100 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
11.54 11.54 11.17 30,900 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 5,000 0 0 0
HMH
13.2
13.2
13.20 13.20 13.20 300 0 0 0
HMR
31
31
28.30 31.10 27.10 93,800 0 0 0
HMS
34.7
34.7
34.30 34.70 33.90 5,200 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HND
14.9
14.9
15 15 14.80 1,100 0 0 0
HNF
22.5
22.5
22.10 22.50 22.10 8,800 0 0 0
HNG
4.9
4.9
4.79 4.90 4.76 2,927,700 0 0 0
HNI
24.4
24.4
24.50 24.50 24.40 1,600 0 0 0
HNM
9.2
9.2
9.50 9.50 9.20 104,100 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
4.60 4.70 4.30 70,500 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.5
25.5
25.52 25.52 25.52 0 0 0 0
HPG
29.5
29.5
29.10 29.95 29 34,373,100 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 3,100 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 0 0 0 0
HPT
17.9
17.9
16.80 17.90 16.80 1,900 0 0 0
HPW
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HPX
6.2
6.2
6.46 6.52 6.20 3,826,500 0 0 0
HQC
4
4
4.08 4.08 3.99 6,730,300 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
47.3
47.3
47.45 47.45 47.30 200 0 0 0
HRT
7.6
7.6
7.60 7.70 7.60 5,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.2
25.2
23.70 25.15 23.50 43,647,100 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.9
4.9
5.03 5.03 4.94 74,000 0 0 0
HSM
6
6
6 6 6 1,600 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.6
5.6
5.30 5.70 5.20 447,000 0 0 0
HT1
12.7
12.7
13 13 12.65 657,200 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.3
4.3
4.50 4.60 4.30 41,300 0 0 0
HTG
34.8
34.8
34.86 34.96 34.72 19,800 0 0 0
HTI
16
16
16 16 15.85 47,200 0 0 0
HTL
15.8
15.8
15.84 15.84 15.84 200 0 0 0
HTM
10.8
10.8
10.80 10.80 10.80 300 0 0 0
HTN
14.2
14.2
14.50 14.85 14.15 2,288,400 0 0 0
HTP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.1
9.1
9.15 9.19 8.83 3,000 0 0 0
HU1
6.1
6.1
5.55 6.13 5.55 400 0 0 0
HU4
13.9
13.9
14.30 14.30 13.90 36,400 0 0 0
HU6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HUB
18.4
18.4
18.30 18.40 18.25 51,100 0 0 0
HUG
35.7
35.7
35.71 35.71 35.71 100 0 0 0
HUT
17.5
17.5
17.70 17.80 17.30 2,631,200 0 0 0
HVA
6.4
6.4
6.40 6.50 6.40 29,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.1
8.1
8.05 8.20 8.02 575,200 0 0 0
HVN
31.4
31.4
30.60 32 30.50 4,213,800 0 0 0
HVT
79.0
79.0
77.56 79.02 77.56 7,500 0 0 0
HVX
2.9
2.9
2.92 3 2.90 15,700 0 0 0
HWS
15.2
15.2
15.18 15.18 15.18 10,800 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
28.8
28.8
28.80 28.80 28.50 3,700 0 0 0
ICF
6.4
6.4
6.70 6.70 6.10 17,900 0 0 0
ICG
7.8
7.8
7.80 7.90 7.60 16,400 0 0 0
ICI
9
9
9 9 9 1,600 0 0 0
ICN
41
41
41.10 41.10 41 500 0 0 0
ICT
14.8
14.8
14.99 14.99 14.41 193,100 0 0 0
IDC
62
62
64.50 66 61.60 1,628,000 0 0 0
IDI
10.1
10.1
10.13 10.17 9.96 2,122,600 0 0 0
IDJ
7.1
7.1
7.10 7.30 6.90 1,907,700 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
39.8
39.8
40.40 40.40 39.60 44,500 0 0 0
IFS
29.7
29.7
29.73 29.73 29.73 1,000 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.0
15.0
15 15.25 14.90 4,777,900 0 0 0
ILA
5
5
5 5.10 5 24,000 0 0 0
ILB
31.9
31.9
30.34 31.90 30.25 2,800 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ILS
14.7
14.7
14.70 14.70 14.70 500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.4
31.4
31.61 31.83 31.25 22,800 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 100 0 0 0
INC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
ING
5.4
5.4
5.40 5.40 5.40 0 0 0 0
INN
52.3
52.3
52.90 52.90 51.20 2,200 0 0 0
IPA
14.2
14.2
14.40 14.50 14.10 183,400 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
26.4
26.4
26.51 26.51 25.74 8,000 0 0 0
IST
34.7
34.7
34.70 34.70 34.70 300 0 0 0
ITA
5.2
5.2
5.30 5.34 5.22 2,048,800 0 0 0
ITC
10.8
10.8
11.10 11.20 10.75 530,400 0 0 0
ITD
17.9
17.9
17.35 18.30 17.35 523,500 0 0 0
ITQ
3.1
3.1
3 3.20 3 220,400 0 0 0
ITS
3.9
3.9
3.80 3.90 3.70 13,900 0 0 0
IVS
12.4
12.4
12.60 12.60 12.20 202,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.6
3.6
3.72 3.73 3.61 543,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.2
30.2
30.50 30.50 30.20 4,315,400 0 0 0
KCB
8.1
8.1
8.34 8.34 8.05 1,600 0 0 0
KCE
9.3
9.3
9.29 9.29 9.29 0 0 0 0
KDC
60
60
60.90 60.90 59.50 884,100 0 0 0
KDH
37.6
37.6
37.25 37.75 37.20 3,113,200 0 0 0
KDM
18.5
18.5
18.22 18.50 18.22 9,200 0 0 0
KGM
7.2
7.2
7.30 7.30 7.10 22,100 0 0 0
KHD
7
7
7 7 7 0 0 0 0
KHG
5.7
5.7
5.75 5.75 5.61 3,380,700 0 0 0
KHP
10.2
10.2
9.96 10.20 9.96 123,300 0 0 0
KHS
10.9
10.9
10.90 10.90 10.90 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
5.9
5.9
7 7 5.90 11,700 0 0 0
KLB
12.1
12.1
12 12.10 12 31,100 0 0 0
KMR
3.5
3.5
3.49 3.52 3.49 22,500 0 0 0
KMT
7.6
7.6
7.63 7.63 7.63 0 0 0 0
KOS
38.7
38.7
38.80 38.80 37.50 314,700 0 0 0
KPF
3.3
3.3
3.37 3.45 3.34 208,500 0 0 0
KSB
22.2
22.2
22.15 22.40 22 1,836,700 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 5,500 0 0 0
KSF
40.3
40.3
40.20 40.30 40.10 16,000 0 0 0
KSQ
3.9
3.9
4 4 3.80 98,100 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
45
45 45 45 1,100 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 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 4.30 900 0 0 0
L14
36.6
36.6
37.25 37.35 36.46 265,200 0 0 0
L18
37.9
37.9
37.98 37.98 37.50 49,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.4
3.4
3.30 3.40 3.30 500 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.4
15.4
15.35 15.35 15.35 2,000 0 0 0
LAI
34.3
34.3
35 35 34.20 5,100 0 0 0
LAS
21.2
21.2
21.61 21.80 21.23 821,300 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 0 0 0 0
LBM
23.7
23.7
23.35 23.70 23.25 2,000 0 0 0
LCC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.3
11.3
11.31 11.40 11.26 2,023,700 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.9
2.9
2.91 2.92 2.87 1,359,100 0 0 0
LDP
22.1
22.1
22.20 22.20 21 14,000 0 0 0
LDW
14.0
14.0
14.04 14.04 14.04 0 0 0 0
LEC
6.2
6.2
5.89 6.20 5.89 200 0 0 0
LG9
5.1
5.1
5.70 5.70 5.10 500 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.2
3.2
3.10 3.23 3.10 113,800 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
59.2
59.2
57.24 59.20 57.24 35,400 0 0 0
LHG
34.3
34.3
34.96 35.01 34.29 501,000 0 0 0
LIC
19
19
19.50 19.50 18.70 3,800 0 0 0
LIG
4
4
4 4 3.80 1,475,200 0 0 0
LIX
37.1
37.1
38.23 38.23 36.92 48,600 0 0 0
LKW
30.8
30.8
30.79 30.79 30.79 800 0 0 0
LLM
11.2
11.2
10.10 12 10.10 8,400 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 100 0 0 0
LMC
19
19
19 19 19 0 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 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
27.2
27.2
27.60 27.60 26.90 4,132,300 0 0 0
LPT
9.2
9.2
9.50 9.50 9.20 200 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
12.2
12.2
12 12.40 12 62,400 0 0 0
LSS
12.8
12.8
12.80 12.95 12.70 616,400 0 0 0
LTC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LTG
22.2
22.2
22.40 22.50 22.10 282,300 0 0 0
M10
24
24
24.50 24.50 23.70 6,600 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.5
14.5
14.50 14.50 14.50 1,400 0 0 0
MAS
35
35
35 35.50 35 600 0 0 0
MBB
23.3
23.3
23.40 23.40 22.95 17,057,500 0 0 0
MBG
4.6
4.6
4.60 4.70 4.40 784,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.0
28.0
28.36 28.36 27.61 4,195,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.1
9.1
9.20 9.30 9.10 28,400 0 0 0
MCH
213.5
213.5
211.62 214.16 209.67 272,500 0 0 0
MCM
47.5
47.5
47.50 47.50 47.50 0 0 0 0
MCO
20.6
20.6
21.10 21.10 20.60 25,300 0 0 0
MCP
27.9
27.9
27.75 27.90 27.70 7,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.70 10.60 6,600 0 0 0
MDF
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5
5
5 5 5 0 0 0 0
MED
26.9
26.9
26.87 26.87 26.87 1,000 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.6
6.6
6.70 6.70 6.60 1,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.4
47.4
42 47.40 42 207,600 0 0 0
MGC
5.7
5.7
5.50 5.70 5.50 22,400 0 0 0
MGG
27.4
27.4
30 30 27.40 600 0 0 0
MGR
4.5
4.5
4.70 4.70 4.50 4,800 0 0 0
MH3
33.1
33.1
33.29 33.29 33.10 1,000 0 0 0
MHC
8.9
8.9
8.85 8.98 8.50 105,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MIE
7
7
7 7 7 700 0 0 0
MIG
22.0
22.0
20.95 22 20.90 895,400 0 0 0
MKP
30.3
30.3
30.30 30.30 30.30 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 500 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.9
13.9
13.30 13.90 13.30 600 0 0 0
MML
33.1
33.1
33.50 33.50 32.90 85,000 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.6
17.6
18.20 18.30 17.50 189,400 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
18.2
18.2
18.18 18.18 18.18 300 0 0 0
MRF
28.7
28.7
28.70 28.70 28.70 0 0 0 0
MSB
11.4
11.4
11.38 11.38 11.19 4,629,100 0 0 0
MSH
46.9
46.9
48.05 48.05 46.10 335,500 0 0 0
MSN
76.2
76.2
78 78 76.20 6,242,500 0 0 0
MSR
15.9
15.9
16 16.30 15.70 800,900 0 0 0
MST
5.5
5.5
5.70 5.70 5.50 623,300 0 0 0
MTA
4.5
4.5
4.50 4.50 4.50 0 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 8.60 8.60 100 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7
7
7.40 7.40 7 6,100 0 0 0
MTP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
MTS
8.2
8.2
8.22 8.22 8.22 100 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
21.5
21.5
21.16 21.63 19.65 2,000 0 0 0
MVC
11.5
11.5
11.20 11.50 11.20 11,200 0 0 0
MVN
43.6
43.6
39 43.80 39 83,300 0 0 0
MWG
61.5
61.5
62.30 62.30 60.52 9,503,600 0 0 0
NAF
17.0
17.0
17.05 17.09 16.91 90,700 0 0 0
NAG
11.8
11.8
11.80 11.80 11.40 353,700 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NAS
26.9
26.9
26.90 26.90 26.90 900 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.2
17.2
17.10 17.15 16.20 1,000 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
23.6
23.6
23.70 24.20 23.50 66,500 0 0 0
NBC
12.2
12.2
13 13 12.20 86,300 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBP
12.5
12.5
12.50 12.60 12.40 4,500 0 0 0
NBT
16.0
16.0
15.67 15.95 15.67 500 0 0 0
NBW
31.0
31.0
27.78 31.11 27.78 2,300 0 0 0
NCG
12.4
12.4
12.50 12.50 11.70 62,100 0 0 0
NCS
28.1
28.1
28.20 28.20 28.10 500 0 0 0
NCT
92.9
92.9
92.85 92.85 91.24 3,000 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 1,700 0 0 0
NDC
156
156
156 156 156 0 0 0 0
NDN
11.1
11.1
11.10 11.20 11 247,800 0 0 0
NDP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NDT
6.1
6.1
6.30 6.30 6.10 4,800 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6.20 6.20 6 8,700 0 0 0
NED
7.7
7.7
7.50 7.70 7.40 171,400 0 0 0
NEM
19.2
19.2
19.20 19.20 19.20 400 0 0 0
NET
95.8
95.8
95.76 95.76 95.76 0 0 0 0
NFC
15
15
15 15 15 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
29.1
29.1
29.40 29.40 28.85 679,900 0 0 0
NHC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
NHH
17.6
17.6
18.01 18.05 17.57 508,400 0 0 0
NHT
12.5
12.5
11.90 12.50 11.90 2,500 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
26.8
26.8
25.70 27.20 25.45 15,852,800 0 0 0
NLG
41
41
42.10 42.30 41 3,706,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
17.90 18.68 17.66 15,100 0 0 0
NNT
57.6
57.6
50.10 58 50.10 600 0 0 0
NO1
7.0
7.0
6.90 7.01 6.87 196,900 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 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
4.80 4.90 4.70 376,900 0 0 0
NS2
18.5
18.5
18.56 18.56 18.27 3,100 0 0 0
NSC
74.6
74.6
75.25 75.25 74.56 5,800 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.2
6.2
6 6.20 6 124,700 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
10.0
10.0
10.35 10.35 9.97 200 0 0 0
NT2
22.5
22.5
22.20 22.50 22.05 893,700 0 0 0
NTC
224
224
225 228 222.90 21,600 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
23.0
23.0
22.98 22.98 22.48 782,500 0 0 0
NTP
55.6
55.6
59.09 60.45 54.64 722,200 0 0 0
NTT
8.3
8.3
7.60 8.30 7.60 500 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
10.3
10.3
10 10.30 9.80 439,400 0 0 0
NVL
14.1
14.1
14.15 14.20 14 8,627,400 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.5
8.5
8.29 8.52 8.29 18,900 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
7.9
7.9
8.80 9.10 7.90 153,300 0 0 0
OCB
12.4
12.4
12.67 12.75 12.29 2,824,200 0 0 0
OCH
6.7
6.7
6.70 6.70 6.40 28,100 0 0 0
ODE
43.5
43.5
43.70 43.70 43.40 21,300 0 0 0
OGC
6.4
6.4
6.40 6.46 6.31 250,700 0 0 0
OIL
10.9
10.9
10.95 11.05 10.46 1,117,400 0 0 0
ONE
7.4
7.4
7.60 7.60 7.30 23,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.2
24.2
24.60 24.60 24.20 2,600 0 0 0
ORS
14
14
14.30 14.35 13.95 3,341,100 0 0 0
PAC
53.6
53.6
53 53.60 52.30 250,500 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
23.0
23.0
23.01 23.11 22.72 870,600 0 0 0
PAP
17.2
17.2
17.20 17.20 17.20 2,000 0 0 0
PAS
4
4
4.10 4.20 4 542,000 0 0 0
PAT
92.8
92.8
93.50 93.50 92.50 10,300 0 0 0
PBC
7.7
7.7
7.60 7.90 7.60 42,300 0 0 0
PBP
12.9
12.9
12.50 12.90 12.50 1,800 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PC1
28.2
28.2
28.50 28.65 28.05 3,367,300 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
17.96 18.14 17.96 6,000 0 0 0
PCF
5.4
5.4
5.40 5.40 5.40 500 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PCH
10.5
10.5
10.55 10.55 10.36 80,800 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 1,200 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.7
10.7
10.60 10.70 10.40 4,300 0 0 0
PDB
10
10
10.48 10.48 10 3,800 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
118
118
118 118 118 500 0 0 0
PDR
25
25
25.60 25.60 25 7,350,400 0 0 0
PDV
12.4
12.4
12.12 12.45 12.12 31,400 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.2
7.2
7.20 7.20 7.20 0 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 0 0 0 0
PET
28
28
28.55 28.55 27.80 2,633,800 0 0 0
PFL
2.7
2.7
2.80 2.90 2.60 181,700 0 0 0
PGB
18
18
17.90 18 17.70 15,000 0 0 0
PGC
14.9
14.9
14.70 15 14.70 45,900 0 0 0
PGD
33.2
33.2
32.60 34.41 32.60 1,000 0 0 0
PGI
23.9
23.9
23.90 23.90 23.90 5,500 0 0 0
PGN
7.7
7.7
7.40 7.90 7 115,700 0 0 0
PGS
30.4
30.4
29.20 30.40 29.20 200 0 0 0
PGT
3.4
3.4
3.30 3.50 3.30 900 0 0 0
PGV
22.9
22.9
22.90 22.90 22.80 13,700 0 0 0
PHC
6.2
6.2
6.19 6.19 6.13 52,800 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
70.1
70.1
70.10 70.10 70.10 0 0 0 0
PHP
28.2
28.2
26.40 28.20 26.40 190,200 0 0 0
PHR
59.4
59.4
61.20 61.20 59.40 452,600 0 0 0
PHS
12.3
12.3
13.99 13.99 12.33 200 0 0 0
PIA
26.0
26.0
26.97 27.35 26.03 2,900 0 0 0
PIC
18.2
18.2
17.67 18.16 17.67 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PIT
6.1
6.1
6.10 6.12 6.10 800 0 0 0
PIV
5.6
5.6
5.60 5.60 5.20 81,400 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 2,700 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLC
27.9
27.9
28.60 28.60 27.80 388,300 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.5
3.5
4.30 4.30 3.50 2,000 0 0 0
PLP
5.2
5.2
5.18 5.24 5.18 12,900 0 0 0
PLX
39.9
39.9
40.60 40.80 39.90 2,124,600 0 0 0
PMB
9.7
9.7
9.73 9.73 9.73 17,900 0 0 0
PMC
86.0
86.0
86.03 86.03 85.84 800 0 0 0
PMG
7.7
7.7
7.72 8 7.72 1,100 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PMS
31.8
31.8
32.50 32.50 31.80 5,400 0 0 0
PMT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PMW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
PNC
9.8
9.8
9.84 9.84 9.84 5,500 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
96
96
95.50 96 94.50 920,900 0 0 0
PNP
20.0
20.0
20.00 20.00 20.00 0 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
25
25
23.40 25.10 22.50 154,300 0 0 0
POT
17.9
17.9
17.01 17.90 17.01 200 0 0 0
POV
8.3
8.3
8.40 8.40 8.30 3,100 0 0 0
POW
14.0
14.0
13.70 14.15 13.55 13,789,400 0 0 0
PPC
15.4
15.4
15.60 15.60 15.35 583,100 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
28.1
28.1
28.20 28.20 28.01 24,000 0 0 0
PPP
16.5
16.5
18 18 16.20 700 0 0 0
PPS
11.8
11.8
11.80 11.80 11.80 8,900 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
19.1
19.1
18.40 19.10 18.40 2,200 0 0 0
PRE
19.0
19.0
19.03 19.03 19.03 0 0 0 0
PRO
4.4
4.4
4.30 4.40 4.30 200 0 0 0
PRT
11.1
11.1
11.80 11.80 11 6,700 0 0 0
PSB
6.8
6.8
7 7 6.60 190,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.2
13.2
13.30 13.40 13.10 41,100 0 0 0
PSE
10.9
10.9
10.60 11.10 10.60 40,900 0 0 0
PSH
5.9
5.9
5.84 6.04 5.84 1,047,600 0 0 0
PSI
8.3
8.3
8.10 8.40 8.10 54,000 0 0 0
PSL
14.1
14.1
14.09 14.09 14.09 0 0 0 0
PSN
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSP
9.9
9.9
9.90 9.90 9.90 5,000 0 0 0
PSW
7.8
7.8
7.72 7.82 7.72 21,000 0 0 0
PTB
71.6
71.6
72.48 72.48 71.10 193,000 0 0 0
PTC
5.7
5.7
5.63 5.70 5.60 9,000 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
34
34
34 34 34 500 0 0 0
PTL
3.9
3.9
4 4 3.90 73,700 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
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.4
4.4
4.20 4.50 4.20 12,300 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.8
2.8
2.80 2.90 2.70 178,900 0 0 0
PVB
29.5
29.5
30.20 30.50 29.30 398,700 0 0 0
PVC
15.6
15.6
15.60 15.80 15.60 1,156,000 0 0 0
PVD
31.1
31.1
31.45 31.50 31 4,326,700 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
7.8
7.8
8.21 8.21 7.85 74,700 0 0 0
PVI
53.1
53.1
53.98 54.64 53.14 48,700 0 0 0
PVM
16.3
16.3
16.10 16.30 16 16,900 0 0 0
PVO
7
7
7.10 7.20 7 71,400 0 0 0
PVS
43.1
43.1
46.80 46.80 43 4,683,800 0 0 0
PVT
30.2
30.2
30.40 30.65 30.15 3,979,000 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.40 400 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXI
2.9
2.9
2.90 2.90 2.80 122,800 0 0 0
PXL
14.4
14.4
14.40 14.60 14.40 227,900 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
3.8
3.8
4.10 4.10 3.70 211,200 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
13.2
13.2
14.10 14.40 13.15 884,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.7
37.7
37.70 37.70 37.70 100 0 0 0
QNC
6.9
6.9
7.20 7.20 6.90 16,700 0 0 0
QNP
38.5
38.5
38.50 38.50 38.50 100 0 0 0
QNS
48.1
48.1
48.29 48.48 48.09 497,100 0 0 0
QNT
7.3
7.3
7.40 7.40 7.30 300 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 0 0 0 0
QPH
26.3
26.3
26.26 26.26 26.26 100 0 0 0
QSP
26
26
24.70 26 24.70 3,200 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.2
12.2
12.40 12.80 12.20 28,300 0 0 0
QTP
16.7
16.7
16.70 16.70 16.50 223,500 0 0 0
RAL
127.8
127.8
127.52 128.21 127.52 6,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
RCC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.6
12.6
13.30 13.30 12.60 1,100 0 0 0
RDP
5.3
5.3
5.42 5.42 5.29 419,200 0 0 0
REE
61.6
61.6
61.50 62.50 61.40 818,300 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
26.2
26.2
27.40 27.40 26.20 2,200 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
43
43
43 43 43 0 0 0 0
S55
52.6
52.6
51.87 52.55 51.87 1,000 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 0 0 0 0
S74
11.1
11.1
11.10 11.10 11.10 100 0 0 0
S99
11.0
11.0
10.95 11.14 10.86 236,100 0 0 0
SAB
61.5
61.5
61.32 62.29 60.55 1,936,900 0 0 0
SAC
24.2
24.2
24.80 24.80 23.80 8,600 0 0 0
SAF
52.9
52.9
52.90 52.90 52.90 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.2
7.2
7.45 7.50 7.19 1,296,100 0 0 0
SAP
14.5
14.5
14.80 14.80 14.50 300 0 0 0
SAS
34.9
34.9
35.92 36.68 34.20 29,300 0 0 0
SAV
17.2
17.2
17.65 17.65 17 76,900 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
32.5
32.5
32.50 32.55 32.50 4,700 0 0 0
SBB
14.5
14.5
14.50 14.50 14.50 5,000 0 0 0
SBD
10.7
10.7
10.60 11.20 10.60 92,000 0 0 0
SBG
13.3
13.3
13.20 13.30 13.10 171,300 0 0 0
SBH
59.3
59.3
59.30 59.30 59.30 100 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBM
35.3
35.3
35.30 35.30 35.30 200 0 0 0
SBR
9.7
9.7
9.80 9.80 9.70 1,200 0 0 0
SBS
6.8
6.8
6.70 6.80 6.60 764,700 0 0 0
SBT
11.8
11.8
11.90 11.90 11.70 1,929,700 0 0 0
SBV
10.6
10.6
10.55 10.60 10.55 2,000 0 0 0
SC5
19.4
19.4
19.35 19.35 19.35 0 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.7
65.7
66 66 65.70 43,000 0 0 0
SCI
12.8
12.8
12.90 13 12.80 30,500 0 0 0
SCJ
3.9
3.9
4.10 4.20 3.80 47,700 0 0 0
SCL
37.3
37.3
37 37.40 37 19,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7
7
7 7.09 6.90 1,877,900 0 0 0
SCS
85.5
85.5
86.70 86.70 85.30 169,000 0 0 0
SCY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SD2
5
5
5 5 5 1,400 0 0 0
SD3
7.5
7.5
7.10 8 7.10 6,300 0 0 0
SD5
8
8
8 8 8 5,100 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
11.9
11.9
12 12.10 11.80 190,600 0 0 0
SDA
5.8
5.8
6 6.10 5.80 69,200 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
2 2 1.90 194,900 0 0 0
SDG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 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
34.95 36.64 34.76 19,200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2
2
2 2 2 0 0 0 0
SEA
28.9
28.9
29 29 28.90 700 0 0 0
SEB
47.9
47.9
48.40 48.40 47.41 2,400 0 0 0
SED
20.7
20.7
20.50 20.70 20.50 28,400 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
25.6
25.6
26.80 26.80 23.60 12,500 0 0 0
SFG
13.6
13.6
13.60 13.60 13.60 200 0 0 0
SFI
33.9
33.9
34.35 35.85 33.50 14,100 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 100 0 0 0
SGB
13.4
13.4
13.30 13.40 13 1,800 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 0 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
14.40 14.40 14.40 5,000 0 0 0
SGN
78.6
78.6
78.59 78.88 77.72 37,700 0 0 0
SGP
31.4
31.4
30.10 31.90 30.10 354,100 0 0 0
SGR
30.8
30.8
31 31 30.10 441,800 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
14.3
14.3
14.95 15.20 14.10 78,300 0 0 0
SHA
4.6
4.6
4.60 4.60 4.45 11,400 0 0 0
SHB
11.2
11.2
11.21 11.25 11.06 22,364,100 0 0 0
SHC
18.1
18.1
18.10 18.70 18.10 4,100 0 0 0
SHE
11.2
11.2
11.10 11.40 10.90 11,900 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15
15
15 15 14.85 319,400 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SHP
35
35
35.80 36 35 6,800 0 0 0
SHS
18.5
18.5
17.20 18.80 17.20 12,701,300 0 0 0
SID
12.2
12.2
12.50 12.60 11.80 2,900 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 500 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
16.20 16.20 16.05 199,100 0 0 0
SJE
25.6
25.6
25.50 25.60 25.30 18,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SJM
8.3
8.3
7.50 8.70 7.50 21,100 0 0 0
SJS
60.9
60.9
60.80 61.40 60.40 32,800 0 0 0
SKG
13.7
13.7
13.81 13.95 13.67 611,500 0 0 0
SKH
29.5
29.5
29.90 29.90 29.20 1,700 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
42.5
42.5
42.94 42.94 41.26 16,600 0 0 0
SLS
171.2
171.2
171.40 172.50 171 8,000 0 0 0
SMA
9.7
9.7
9.72 9.72 9.72 0 0 0 0
SMB
36.9
36.9
36.75 36.94 36.56 7,000 0 0 0
SMC
15
15
14.25 15 13.80 2,169,600 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 500 0 0 0
SMT
5.5
5.5
5.40 5.70 5.40 5,300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
34.8
34.8
35 35 34.50 10,900 0 0 0
SP2
17
17
17 17 17 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
10.4
10.4
10 10.40 10 300 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.50 2.50 2.40 81,500 0 0 0
SPM
11.4
11.4
11.50 11.50 11.40 200 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
4.10 4.40 4.10 461,100 0 0 0
SRB
2.8
2.8
3 3 2.70 35,100 0 0 0
SRC
32.1
32.1
32.02 32.12 32.02 1,600 0 0 0
SRF
9.8
9.8
9.68 10 9.55 31,400 0 0 0
SRT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SSB
19.8
19.8
19.66 20.32 19.48 4,299,500 0 0 0
SSC
34.8
34.8
34.88 34.88 34.84 800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.8
10.8
10.62 10.81 10.62 200 0 0 0
SSH
68.8
68.8
68.80 68.90 68.50 59,300 0 0 0
SSI
35.9
35.9
36 36.25 35.75 12,551,300 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
9.1
9.1
9.20 9.26 9.10 360,400 0 0 0
STB
30.5
30.5
30.40 30.80 30.25 14,506,900 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 400 0 0 0
STG
42.6
42.6
42.60 42.60 42.60 100 0 0 0
STH
9.4
9.4
10.20 10.20 9.40 2,300 0 0 0
STK
31.5
31.5
31.80 32 30.80 226,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.10 9.90 9 800 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
2 2 2 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.1
26.1
26.00 26.10 26.00 3,200 0 0 0
SVD
2.9
2.9
2.98 2.98 2.86 37,000 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
3.3
3.3
3.40 3.40 3.20 69,400 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 6,900 0 0 0
SWC
31.2
31.2
31.10 31.40 30.90 21,400 0 0 0
SZB
42.2
42.2
42.15 42.34 42.15 1,400 0 0 0
SZC
41.8
41.8
42.15 42.40 41.80 1,728,100 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SZG
32.2
32.2
30.06 32.18 30.06 1,100 0 0 0
SZL
41.6
41.6
41.55 41.60 41.55 5,600 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
TA9
13.7
13.7
14 14.10 13.60 19,700 0 0 0
TAL
17.2
17.2
17.30 17.40 16.66 10,000 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
39.2
39.2
39.53 39.53 39.15 12,800 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.8
10.8
10.60 10.90 10.50 240,500 0 0 0
TCB
24.3
24.3
24.53 24.53 24.25 9,687,200 0 0 0
TCD
6.3
6.3
6.36 6.41 6.25 1,189,100 0 0 0
TCH
18.7
18.7
18.95 19.10 18.50 12,614,700 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
36.7
36.7
37.55 37.55 36.56 171,000 0 0 0
TCM
49.8
49.8
49.60 50.10 48.95 2,764,200 0 0 0
TCO
12
12
12.40 12.40 11.50 32,300 0 0 0
TCR
3.7
3.7
3.89 3.89 3.67 2,300 0 0 0
TCT
21.1
21.1
21.20 21.20 21.05 7,100 0 0 0
TCW
32.7
32.7
32 32.70 31.90 9,600 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 1,600 0 0 0
TDC
8.8
8.8
8.76 9 8.76 122,700 0 0 0
TDF
14.6
14.6
14.20 15 14.20 600 0 0 0
TDG
4.3
4.3
4.10 4.35 4.10 129,900 0 0 0
TDH
3.4
3.4
3.41 3.41 3.33 157,800 0 0 0
TDM
49.3
49.3
48.50 49.30 48.50 500 0 0 0
TDN
10.8
10.8
10.70 11 10.60 253,000 0 0 0
TDP
30.9
30.9
30.82 30.86 30.45 82,800 0 0 0
TDS
17.2
17.2
17.38 17.38 17.15 11,400 0 0 0
TDT
7
7
7 7 6.90 51,100 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 0 0 0 0
TED
55.4
55.4
55.41 55.41 55.32 600 0 0 0
TEG
8.5
8.5
8.68 8.68 8.20 42,600 0 0 0
TEL
13
13
13.10 13.10 13 128,600 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18
18
17.90 18 17.80 11,200 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35.3
35.3
35.40 35.40 35.30 800 0 0 0
THG
40
40
38.60 40.15 38.60 62,000 0 0 0
THM
7.3
7.3
7.36 7.36 7.27 1,300 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
8
8
8 8 8 6,200 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.5
12.5
12.40 12.50 12.20 20,200 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
24.5
24.5
23.57 25.53 23.57 35,600 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
15
15
14.70 15.10 14.50 3,063,300 0 0 0
TIN
10.5
10.5
10.71 10.81 10.42 28,000 0 0 0
TIP
23.9
23.9
24.15 24.35 23.90 305,400 0 0 0
TIS
5.6
5.6
5 5.70 4.90 458,300 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TJC
16.7
16.7
16.60 16.70 16.60 1,600 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 0 0 0 0
TKU
17
17
17 17 17 0 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.1
5.1
5.10 5.16 5 37,700 0 0 0
TLG
51.7
51.7
52.35 52.35 51.37 30,600 0 0 0
TLH
8.2
8.2
8.05 8.40 8.01 2,331,100 0 0 0
TLI
5.2
5.2
6.60 6.60 5.20 1,100 0 0 0
TLP
6.6
6.6
6.70 6.80 6.60 8,900 0 0 0
TLT
21.8
21.8
25.04 25.04 21.84 300 0 0 0
TMB
77.3
77.3
77.20 78 76.30 19,500 0 0 0
TMC
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
TMG
50.5
50.5
50.53 50.53 50.53 0 0 0 0
TMP
70
70
69 70 69 1,700 0 0 0
TMS
49.0
49.0
49.60 49.60 48.71 1,200 0 0 0
TMT
13.3
13.3
13.60 13.85 13.20 12,000 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.1
9.1
9.69 9.69 9.11 1,700 0 0 0
TN1
12.0
12.0
11.71 11.98 11.54 1,400 0 0 0
TNA
4.8
4.8
4.75 4.79 4.70 19,500 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
44.4
44.4
46.47 46.47 44.44 1,200 0 0 0
TNG
23.3
23.3
20.98 23.45 20.98 3,248,800 0 0 0
TNH
20.7
20.7
20.52 20.98 20.10 595,300 0 0 0
TNI
2.6
2.6
2.56 2.65 2.56 271,000 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 4 4 0 0 0 0
TNT
5.2
5.2
5.17 5.18 5.10 351,200 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
60.5
60.5
60 63 60 16,300 0 0 0
TOT
16.4
16.4
16.16 16.42 15.99 3,900 0 0 0
TOW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
TPB
18.1
18.1
18.20 18.20 17.90 9,223,000 0 0 0
TPC
6
6
5.89 6.01 5.89 6,400 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 200 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
TRA
80.3
80.3
79.60 80.30 79.60 4,100 0 0 0
TRC
44.5
44.5
42.85 44.50 42.85 20,600 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
7.20 7.20 7.20 1,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50
50
49.40 50.90 49.40 10,100 0 0 0
TSC
3.3
3.3
3.30 3.36 3.25 457,100 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 0 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTA
8.7
8.7
8.45 8.75 8.45 314,600 0 0 0
TTC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTD
71.9
71.9
71.05 71.93 71.05 200 0 0 0
TTE
12.7
12.7
12.70 12.70 12.70 1,200 0 0 0
TTF
4.0
4.0
4.05 4.05 4.01 1,398,500 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
4.3
4.3
4.30 4.40 4.30 305,400 0 0 0
TTL
8
8
8 8 8 100 0 0 0
TTN
19.9
19.9
19.60 20.90 19.40 685,300 0 0 0
TTP
106
106
108.10 108.10 105 700 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.5
33.5
33.80 33.80 33 400 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23.0
23.0
22.41 23.00 22.31 22,200 0 0 0
TV2
49.7
49.7
49.50 50.30 49.20 772,800 0 0 0
TV3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TV4
14
14
14.20 14.20 14 31,700 0 0 0
TV6
8
8
6.90 8 6.90 2,600 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
8.6
8.6
8.90 8.90 8.61 418,200 0 0 0
TVC
10
10
10.10 10.10 9.80 952,900 0 0 0
TVD
13
13
12.90 13 12.70 36,800 0 0 0
TVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
TVN
7.3
7.3
7.20 7.60 7 959,000 0 0 0
TVS
26.5
26.5
25.70 27 25.50 1,741,800 0 0 0
TVT
16.9
16.9
17.19 17.19 16.81 15,600 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
10.4
10.4
9.70 10.60 9.50 91,800 0 0 0
TYA
10.5
10.5
10.55 10.55 10.55 1,700 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.6
9.6
9.60 9.60 9.40 16,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 600 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
10.2
10.2
10.50 11.30 10 43,100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.5
10.5
10.50 10.50 10.50 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
12.7
12.7
11.60 12.70 11.60 800 0 0 0
V21
7.7
7.7
7.50 8.20 7.30 46,500 0 0 0
VAB
9.9
9.9
10 10.10 9.80 715,200 0 0 0
VAF
13.5
13.5
13.50 13.50 13.50 1,200 0 0 0
VAV
39.1
39.1
36.40 39.10 36.40 200 0 0 0
VBB
11.2
11.2
11.10 11.20 10.80 12,500 0 0 0
VBC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
13.6
13.6
13.60 13.60 13.60 100 0 0 0
VC1
8.3
8.3
8.30 8.40 8.30 1,700 0 0 0
VC2
8.9
8.9
8.90 8.90 8.60 132,200 0 0 0
VC3
25.5
25.5
25.54 25.98 25.18 548,100 0 0 0
VC6
15.5
15.5
15.63 15.90 14.66 1,400 0 0 0
VC7
11.9
11.9
12.30 12.40 11.90 618,000 0 0 0
VC9
4.7
4.7
4.70 4.90 4.40 19,700 0 0 0
VCA
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
VCB
87.1
87.1
87.60 87.80 87.10 2,293,700 0 0 0
VCC
10.9
10.9
10.10 10.90 10.10 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 1,200 0 0 0
VCG
20.1
20.1
20.65 20.70 20.05 4,899,800 0 0 0
VCI
37.1
37.1
37.32 37.66 36.98 4,001,100 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VCP
21.5
21.5
21.70 21.70 21.40 173,500 0 0 0
VCR
23
23
23 23 23 39,700 0 0 0
VCS
78.1
78.1
78.58 79.95 77.21 395,400 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 0 0 0 0
VCX
4
4
4 4 4 0 0 0 0
VDL
12
12
12 12 12 100 0 0 0
VDN
17.2
17.2
17.21 17.21 17.21 0 0 0 0
VDP
36.9
36.9
37.50 37.50 36.92 700 0 0 0
VDS
22.7
22.7
22.38 23.18 22.38 1,830,200 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
4.1
4.1
4.10 4.10 4 71,100 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.6
4.6
4.70 4.70 4.40 15,900 0 0 0
VE9
1.9
1.9
2 2.10 1.90 108,600 0 0 0
VEA
47.3
47.3
47.40 48.10 46.80 1,955,000 0 0 0
VEC
9.3
9.3
9.60 9.60 9.30 25,200 0 0 0
VEF
215.5
215.5
211 215.50 211 6,600 0 0 0
VES
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VET
23
23
23.60 23.60 23 2,600 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
71.0
71.0
70.56 70.95 70.36 24,000 0 0 0
VFR
12
12
13.30 13.30 12 18,100 0 0 0
VGC
54.5
54.5
54.70 54.90 54.40 475,300 0 0 0
VGG
38.5
38.5
39 39.20 38 900 0 0 0
VGI
107
107
98 107.40 98 1,149,300 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.1
26.1
26.13 26.13 26.04 5,200 0 0 0
VGR
57.9
57.9
58.35 58.35 56.90 53,300 0 0 0
VGS
36.2
36.2
35.24 36.95 34.29 1,663,900 0 0 0
VGT
14.9
14.9
14.82 15.11 14.82 2,055,400 0 0 0
VGV
29
29
29 29 29 300 0 0 0
VHC
75.5
75.5
74.70 76.40 74 1,058,800 0 0 0
VHD
11.7
11.7
11.70 11.70 11.70 100 0 0 0
VHE
3.1
3.1
3 3.10 3 435,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2.20 2.20 2.10 218,000 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.5
11.5
11.70 11.80 11.50 8,800 0 0 0
VHM
38.3
38.3
38.25 38.50 37.90 8,594,600 0 0 0
VIB
18.8
18.8
19.15 19.23 18.85 7,547,600 0 0 0
VIC
42
42
42.60 42.95 42 2,059,700 0 0 0
VID
5.4
5.4
5.40 5.40 5.40 1,300 0 0 0
VIE
6.1
6.1
6.10 6.50 6.10 2,200 0 0 0
VIF
15.8
15.8
15.24 15.82 15.24 4,400 0 0 0
VIG
7.7
7.7
7.70 7.90 7.60 400,700 0 0 0
VIH
10.7
10.7
10.75 10.75 10.75 0 0 0 0
VIM
25.0
25.0
24.95 24.95 24.95 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
14.8
14.8
14.20 14.75 13.90 1,598,300 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
15.27 15.44 15.14 17,129,000 0 0 0
VJC
104.8
104.8
104.90 105.40 104 660,100 0 0 0
VLA
14.9
14.9
14.90 14.90 14.90 2,300 0 0 0
VLB
35.4
35.4
35.50 35.70 35.20 30,600 0 0 0
VLC
23.1
23.1
22 23.60 21.90 1,470,700 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6.9
6.9
7 7.10 6.80 48,000 0 0 0
VLW
22.9
22.9
22.87 22.87 22.87 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.1
7.1
7 7.09 6.91 8,000 0 0 0
VMD
17.4
17.4
17.20 17.50 17 1,200 0 0 0
VMG
4
4
4.40 4.40 4 6,600 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 24.37 500 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
17.6
17.6
17.53 18.24 17.24 175,500 0 0 0
VNB
11.2
11.2
11.70 11.70 11.20 98,100 0 0 0
VNC
40.5
40.5
40.53 40.53 40.53 0 0 0 0
VND
16.9
16.9
17.26 17.31 16.92 13,453,700 0 0 0
VNE
5.2
5.2
5.45 5.47 5.23 180,000 0 0 0
VNF
9.9
9.9
9.77 10.05 9.77 14,900 0 0 0
VNG
8.3
8.3
8.40 8.40 8.30 7,600 0 0 0
VNH
2
2
2 2 2 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
14.9
14.9
15.09 15.09 14.85 39,800 0 0 0
VNM
66
66
66.30 66.60 66 3,617,600 0 0 0
VNP
11.4
11.4
11.40 11.60 11.40 10,200 0 0 0
VNR
25.0
25.0
25.28 25.28 24.32 13,600 0 0 0
VNS
10.9
10.9
11 11 10.90 55,100 0 0 0
VNT
40.5
40.5
40.50 40.50 40.50 300 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
8
8
8.20 8.20 7 400 0 0 0
VNZ
585
585
581.10 585 580 2,800 0 0 0
VOC
19.0
19.0
18.89 19.27 18.80 14,800 0 0 0
VOS
19.6
19.6
19.40 19.60 18.55 6,236,000 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.8
18.8
18.70 19.05 18.45 26,718,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
25.6
25.6
25.53 25.87 25.53 5,800 0 0 0
VPG
15.1
15.1
14.67 15.19 14.43 1,712,900 0 0 0
VPH
8
8
8.30 8.30 7.80 291,300 0 0 0
VPI
47.8
47.8
47.92 48.08 47.67 1,170,400 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.8
9.8
10.16 10.40 9.59 33,000 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
10.4
10.4
10.30 10.40 9.66 26,500 0 0 0
VRE
21.2
21.2
21.60 21.60 21.10 8,662,300 0 0 0
VRG
29.0
29.0
29.18 29.27 28.99 35,300 0 0 0
VSA
24.7
24.7
24.74 24.74 24.74 6,100 0 0 0
VSC
20.9
20.9
20.84 21.35 20.70 8,024,700 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
VSF
34
34
33.40 34 33 8,600 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.7
49.7
49.45 49.90 49.35 3,500 0 0 0
VSI
18.5
18.5
18 18.50 18 2,600 0 0 0
VSM
17.8
17.8
17.80 17.80 17.80 1,000 0 0 0
VSN
20.4
20.4
20.39 20.39 20.39 1,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
4
4
3.80 4 3.70 1,400 0 0 0
VTB
11.2
11.2
11.20 11.20 11.10 400 0 0 0
VTC
10.3
10.3
10.60 10.60 10.30 4,000 0 0 0
VTD
9
9
8.90 9 8.70 49,800 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 0 0 0 0
VTH
7.3
7.3
7.60 7.80 7.30 15,100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
95.4
95.4
90.52 95.44 90.52 184,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13
13
12.95 13.40 12.75 1,206,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.2
24.2
24 24.50 23.70 45,400 0 0 0
VTS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VTV
6.2
6.2
6.10 6.30 6 53,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.2
9.2
9.20 9.46 9.11 373,400 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
27.9
27.9
27.90 27.90 27.90 0 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 0 0 0 0
WCS
214.9
214.9
200 219 200 800 0 0 0
WSB
48.1
48.1
48.10 48.10 48.10 300 0 0 0
WSS
5.9
5.9
5.80 5.90 5.70 45,200 0 0 0
WTC
12.7
12.7
12.30 12.70 12 6,800 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 0 0 0 0
XHC
21.7
21.7
21.70 21.70 21.70 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.5
7.5
7.50 7.60 7.40 8,800 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 600 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 17,500 0 0 0
XPH
6.4
6.4
6.40 6.40 6.40 100 0 0 0
YBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
YBM
10.7
10.7
10.98 10.98 10.50 700 0 0 0
YEG
9.4
9.4
9.20 9.35 9.17 1,231,700 0 0 0
YTC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
^BB
287.6
287.6
291.13 294.02 286.52 2,072,304 0 0 0
^BDS
864.0
864.0
867.96 876.88 859.54 5,154,030 0 0 0
^BH
1,247.2
1,247.2
1,246.63 1,263.55 1,232.44 378,889 0 0 0
^BL
2,966.4
2,966.4
2,992.25 3,000.09 2,921.23 6,133,424 0 0 0
^CAOSU
296.9
296.9
296.85 302.91 292.16 803,865 0 0 0
^CBTS
2,040.7
2,040.7
2,027.23 2,060.35 2,006.16 1,171,178 0 0 0
^CK
1,533.2
1,533.2
1,543.64 1,554.81 1,514.87 9,437,382 0 0 0
^CNTT
6,261.4
6,261.4
6,353.52 6,411.93 6,237.47 4,416,034 0 0 0
^CSSK
2,178.3
2,178.3
2,177.57 2,194.99 2,150.34 120,503 0 0 0
^DAUKHI
700.5
700.5
708.17 715.16 696.71 3,222,289 0 0 0
^DNP
684.7
684.7
685.83 693.82 676.69 1,923,674 0 0 0
^DUOCPHAM
4,178.8
4,178.8
4,178.68 4,210.91 4,127.73 1,192,626 0 0 0
^DVLTAUGT
112.7
112.7
112.16 113.60 110.21 19,954 0 0 0
^DVTVHT
961.0
961.0
968.31 973.18 954.05 560,786 0 0 0
^GELEX
1,204.5
1,204.5
1,205.85 1,231.09 1,198.32 5,375,370 0 0 0
^GIAODUC
890.1
890.1
898.54 904.73 881.47 31,698 0 0 0
^HASTC
243.2
243.2
243.97 245.30 242.57 68,275,105 0 0 0
^HK
1,247.2
1,247.2
1,250.13 1,261.96 1,209.74 1,244,979 0 0 0
^KK
787.6
787.6
793.66 823.23 782.07 3,713,263 0 0 0
^LARGECAP
2,406.2
2,406.2
2,396.45 2,436.16 2,364.92 6,297,264 0 0 0
^LOUIS
394.3
394.3
399.73 412.24 386.65 154,165 0 0 0
^MIDCAP
891.9
891.9
894.95 911.27 883.04 9,725,195 0 0 0
^NANGLUONG
1,163.5
1,163.5
1,159.89 1,174.83 1,147.66 3,676,293 0 0 0
^NH
1,701.6
1,701.6
1,711.97 1,721.90 1,690.40 8,134,684 0 0 0
^NHUA
1,225.6
1,225.6
1,245.66 1,270.34 1,215.11 1,108,370 0 0 0
^NLN
96.7
96.7
96.44 97.44 95.01 3,661,026 0 0 0
^PHANBON
3,406.1
3,406.1
3,400.72 3,440.02 3,372.47 2,901,607 0 0 0
^SMALLCAP
910.3
910.3
912.32 923.84 892.83 2,556,426 0 0 0
^SPCS
814
814
829.90 830.81 809.31 532,037 0 0 0
^SXHGD
747
747
753.22 758.03 728.46 1,378,779 0 0 0
^SXNHC
2,158.9
2,158.9
2,149.98 2,195.02 2,137.74 3,885,996 0 0 0
^SXPT
1,465.0
1,465.0
1,468.31 1,472.21 1,447.31 637,011 0 0 0
^SXTBMM
194.9
194.9
197.05 198.20 193.47 208,016 0 0 0
^TBD
1,277.8
1,277.8
1,278.99 1,293.03 1,268.39 6,113,342 0 0 0
^TCK
162.5
162.5
164.33 165.37 160.97 356,761 0 0 0
^THEP
3,050.2
3,050.2
2,998.34 3,099.54 2,985.85 33,521,844 0 0 0
^TI
940.4
940.4
947.51 958.70 933.81 2,319,790 0 0 0
^TPDU
1,996.8
1,996.8
2,014.07 2,025.89 1,988.75 3,739,789 0 0 0
^UPCOM
98.1
98.1
98.05 98.27 97.61 52,393,218 0 0 0
^VLXD
3,794.8
3,794.8
3,733.14 3,856.36 3,720.27 31,096,295 0 0 0
^VN30
1,309.7
1,309.7
1,318.16 1,318.16 1,305.50 256,110,100 0 0 0
^VNINDEX
1,274.8
1,274.8
1,282.08 1,283.10 1,272.54 780,427,600 0 0 0
^VTKB
824.9
824.9
814.30 834.66 809.83 2,357,402 0 0 0
^XD
1,011.2
1,011.2
1,014.77 1,024.27 1,007.01 1,927,222 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |